591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184800,36814644820,3920,3920,3920,3920,143020
|
|
20250122,184700,36814644820,3920,3920,3920,3920,0
|
|
20250122,184600,36814644820,3920,3920,3920,3920,0
|
|
20250122,184500,36814644820,3920,3920,3920,3920,0
|
|
20250122,184400,36814644820,3920,3920,3920,3920,0
|
|
20250122,184300,36814644820,3920,3920,3920,3920,0
|
|
20250122,184200,36814644820,3920,3920,3920,3920,0
|
|
20250122,184100,36814644820,3920,3920,3920,3920,0
|
|
20250122,184000,36814644820,3920,3920,3920,3920,0
|
|
20250122,183900,36814644820,3920,3920,3920,3920,0
|
|
20250122,183800,36814644820,3920,3920,3920,3920,0
|
|
20250122,183700,36814644820,3920,3920,3920,3920,0
|
|
20250122,183600,36814644820,3920,3920,3920,3920,0
|
|
20250122,183500,36814644820,3920,3920,3920,3920,0
|
|
20250122,183400,36814644820,3920,3920,3920,3920,0
|
|
20250122,183300,36814644820,3920,3920,3920,3920,0
|
|
20250122,183200,36814644820,3920,3920,3920,3920,0
|
|
20250122,183100,36814644820,3920,3920,3920,3920,0
|
|
20250122,183000,36814644820,3920,3920,3920,3920,0
|
|
20250122,182900,36814644820,3920,3920,3920,3920,0
|
|
20250122,182800,36814644820,3920,3920,3920,3920,0
|
|
20250122,182700,36814644820,3920,3920,3920,3920,0
|
|
20250122,182600,36814644820,3920,3920,3920,3920,0
|
|
20250122,182500,36814644820,3920,3920,3920,3920,0
|
|
20250122,182400,36814644820,3920,3920,3920,3920,0
|
|
20250122,182300,36814644820,3920,3920,3920,3920,0
|
|
20250122,182200,36814644820,3920,3920,3920,3920,0
|
|
20250122,182100,36814644820,3920,3920,3920,3920,0
|
|
20250122,182000,36814644820,3920,3920,3920,3920,0
|
|
20250122,181900,36814644820,3920,3920,3920,3920,0
|
|
20250122,181800,36814644820,3920,3920,3920,3920,143020
|
|
20250122,181700,36814644820,3920,3920,3920,3920,0
|
|
20250122,181600,36814644820,3920,3920,3920,3920,0
|
|
20250122,181500,36814644820,3920,3920,3920,3920,0
|
|
20250122,181400,36814644820,3920,3920,3920,3920,0
|
|
20250122,181300,36814644820,3920,3920,3920,3920,0
|
|
20250122,181200,36814644820,3920,3920,3920,3920,0
|
|
20250122,181100,36814644820,3920,3920,3920,3920,0
|
|
20250122,181000,36814644820,3920,3920,3920,3920,0
|
|
20250122,180900,36814644820,3920,3920,3920,3920,0
|
|
20250122,180800,36814644820,3920,3920,3920,3920,0
|
|
20250122,180700,36814644820,3920,3920,3920,3920,0
|
|
20250122,180600,36814644820,3920,3920,3920,3920,0
|
|
20250122,180500,36814644820,3920,3920,3920,3920,0
|
|
20250122,180400,36814644820,3920,3920,3920,3920,0
|
|
20250122,180300,36814644820,3920,3920,3920,3920,0
|
|
20250122,180200,36814644820,3920,3920,3920,3920,0
|
|
20250122,180100,36814644820,3920,3920,3920,3920,0
|
|
20250122,180000,36814644820,3920,3920,3920,3920,0
|
|
20250122,175900,36814644820,3920,3920,3920,3920,0
|
|
20250122,175800,36814644820,3920,3920,3920,3920,0
|
|
20250122,175700,36814644820,3920,3920,3920,3920,0
|
|
20250122,175600,36814644820,3920,3920,3920,3920,0
|
|
20250122,175500,36814644820,3920,3920,3920,3920,0
|
|
20250122,175400,36814644820,3920,3920,3920,3920,0
|
|
20250122,175300,36814644820,3920,3920,3920,3920,0
|
|
20250122,175200,36814644820,3920,3920,3920,3920,0
|
|
20250122,175100,36814644820,3920,3920,3920,3920,0
|
|
20250122,175000,36814644820,3920,3920,3920,3920,0
|
|
20250122,174900,36814644820,3920,3920,3920,3920,0
|
|
20250122,174800,36814644820,3920,3920,3920,3920,143020
|
|
20250122,174700,36814644820,3920,3920,3920,3920,0
|
|
20250122,174600,36814644820,3920,3920,3920,3920,0
|
|
20250122,174500,36814644820,3920,3920,3920,3920,0
|
|
20250122,174400,36814644820,3920,3920,3920,3920,0
|
|
20250122,174300,36814644820,3920,3920,3920,3920,0
|
|
20250122,174200,36814644820,3920,3920,3920,3920,0
|
|
20250122,174100,36814644820,3920,3920,3920,3920,0
|
|
20250122,174000,36814644820,3920,3920,3920,3920,0
|
|
20250122,173900,36814644820,3920,3920,3920,3920,0
|
|
20250122,173800,36814644820,3920,3920,3920,3920,0
|
|
20250122,173700,36814644820,3920,3920,3920,3920,0
|
|
20250122,173600,36814644820,3920,3920,3920,3920,0
|
|
20250122,173500,36814644820,3920,3920,3920,3920,0
|
|
20250122,173400,36814644820,3920,3920,3920,3920,0
|
|
20250122,173300,36814644820,3920,3920,3920,3920,0
|
|
20250122,173200,36814644820,3920,3920,3920,3920,0
|
|
20250122,173100,36814644820,3920,3920,3920,3920,0
|
|
20250122,173000,36814644820,3920,3920,3920,3920,0
|
|
20250122,172900,36814644820,3920,3920,3920,3920,0
|
|
20250122,172800,36814644820,3920,3920,3920,3920,0
|
|
20250122,172700,36814644820,3920,3920,3920,3920,0
|
|
20250122,172600,36814644820,3920,3920,3920,3920,0
|
|
20250122,172500,36814644820,3920,3920,3920,3920,0
|
|
20250122,172400,36814644820,3920,3920,3920,3920,0
|
|
20250122,172300,36814644820,3920,3920,3920,3920,0
|
|
20250122,172200,36814644820,3920,3920,3920,3920,0
|
|
20250122,172100,36814644820,3920,3920,3920,3920,0
|
|
20250122,172000,36814644820,3920,3920,3920,3920,0
|
|
20250122,171900,36814644820,3920,3920,3920,3920,0
|
|
20250122,171800,36814644820,3920,3920,3920,3920,143020
|
|
20250122,171700,36814644820,3920,3920,3920,3920,0
|
|
20250122,171600,36814644820,3920,3920,3920,3920,0
|
|
20250122,171500,36814644820,3920,3920,3920,3920,0
|
|
20250122,171400,36814644820,3920,3920,3920,3920,0
|
|
20250122,171300,36814644820,3920,3920,3920,3920,0
|
|
20250122,171200,36814644820,3920,3920,3920,3920,0
|
|
20250122,171100,36814644820,3920,3920,3920,3920,0
|
|
20250122,171000,36814644820,3920,3920,3920,3920,0
|
|
20250122,170900,36814644820,3920,3920,3920,3920,0
|
|
20250122,170800,36814644820,3920,3920,3920,3920,0
|
|
20250122,170700,36814644820,3920,3920,3920,3920,0
|
|
20250122,170600,36814644820,3920,3920,3920,3920,0
|
|
20250122,170500,36814644820,3920,3920,3920,3920,0
|
|
20250122,170400,36814644820,3920,3920,3920,3920,0
|
|
20250122,170300,36814644820,3920,3920,3920,3920,0
|
|
20250122,170200,36814644820,3920,3920,3920,3920,0
|
|
20250122,170100,36814644820,3920,3920,3920,3920,0
|
|
20250122,170000,36814644820,3920,3920,3920,3920,0
|
|
20250122,165900,36814644820,3920,3920,3920,3920,0
|
|
20250122,165800,36814644820,3920,3920,3920,3920,0
|
|
20250122,165700,36814644820,3920,3920,3920,3920,0
|
|
20250122,165600,36814644820,3920,3920,3920,3920,0
|
|
20250122,165500,36814644820,3920,3920,3920,3920,0
|
|
20250122,165400,36814644820,3920,3920,3920,3920,0
|
|
20250122,165300,36814644820,3920,3920,3920,3920,0
|
|
20250122,165200,36814644820,3920,3920,3920,3920,0
|
|
20250122,165100,36814644820,3920,3920,3920,3920,0
|
|
20250122,165000,36814644820,3920,3920,3920,3920,0
|
|
20250122,164900,36814644820,3920,3920,3920,3920,0
|
|
20250122,164800,36814644820,3920,3920,3920,3920,143020
|
|
20250122,164700,36814644820,3920,3920,3920,3920,0
|
|
20250122,164600,36814644820,3920,3920,3920,3920,0
|
|
20250122,164500,36814644820,3920,3920,3920,3920,0
|
|
20250122,164400,36814644820,3920,3920,3920,3920,0
|
|
20250122,164300,36814644820,3920,3920,3920,3920,0
|
|
20250122,164200,36814644820,3920,3920,3920,3920,0
|
|
20250122,164100,36814644820,3920,3920,3920,3920,0
|
|
20250122,164000,36814644820,3920,3920,3920,3920,0
|
|
20250122,163900,36814644820,3920,3920,3920,3920,0
|
|
20250122,163800,36814644820,3920,3920,3920,3920,0
|
|
20250122,163700,36814644820,3920,3920,3920,3920,0
|
|
20250122,163600,36814644820,3920,3920,3920,3920,0
|
|
20250122,163500,36814644820,3920,3920,3920,3920,0
|
|
20250122,163400,36814644820,3920,3920,3920,3920,0
|
|
20250122,163300,36814644820,3920,3920,3920,3920,0
|
|
20250122,163200,36814644820,3920,3920,3920,3920,0
|
|
20250122,163100,36814644820,3920,3920,3920,3920,0
|
|
20250122,163000,36814644820,3920,3920,3920,3920,0
|
|
20250122,162900,36814644820,3920,3920,3920,3920,0
|
|
20250122,162800,36814644820,3920,3920,3920,3920,0
|
|
20250122,162700,36814644820,3920,3920,3920,3920,0
|
|
20250122,162600,36814644820,3920,3920,3920,3920,0
|
|
20250122,162500,36814644820,3920,3920,3920,3920,0
|
|
20250122,162400,36814644820,3920,3920,3920,3920,0
|
|
20250122,162300,36814644820,3920,3920,3920,3920,0
|
|
20250122,162200,36814644820,3920,3920,3920,3920,0
|
|
20250122,162100,36814644820,3920,3920,3920,3920,0
|
|
20250122,162000,36814644820,3920,3920,3920,3920,0
|
|
20250122,161900,36814644820,3920,3920,3920,3920,0
|
|
20250122,161800,36814644820,3920,3920,3920,3920,143020
|
|
20250122,161700,36814644820,3920,3920,3920,3920,0
|
|
20250122,161600,36814644820,3920,3920,3920,3920,0
|
|
20250122,161500,36814644820,3920,3920,3920,3920,0
|
|
20250122,161400,36814644820,3920,3920,3920,3920,0
|
|
20250122,161300,36814644820,3920,3920,3920,3920,0
|
|
20250122,161200,36814644820,3920,3920,3920,3920,0
|
|
20250122,161100,36814644820,3920,3920,3920,3920,0
|
|
20250122,161000,36814644820,3920,3920,3920,3920,0
|
|
20250122,160900,36814644820,3920,3920,3920,3920,0
|
|
20250122,160800,36814644820,3920,3920,3920,3920,0
|
|
20250122,160700,36814644820,3920,3920,3920,3920,0
|
|
20250122,160600,36814644820,3920,3920,3920,3920,0
|
|
20250122,160500,36814644820,3920,3920,3920,3920,0
|
|
20250122,160400,36814644820,3920,3920,3920,3920,0
|
|
20250122,160300,36814644820,3920,3920,3920,3920,0
|
|
20250122,160200,36814644820,3920,3920,3920,3920,0
|
|
20250122,160100,36814644820,3920,3920,3920,3920,0
|
|
20250122,160000,36814644820,3920,3920,3920,3920,0
|
|
20250122,155900,36814644820,3920,3920,3920,3920,0
|
|
20250122,155800,36814644820,3920,3920,3920,3920,0
|
|
20250122,155700,36814644820,3920,3920,3920,3920,0
|
|
20250122,155600,36814644820,3920,3920,3920,3920,0
|
|
20250122,155500,36814644820,3920,3920,3920,3920,0
|
|
20250122,155400,36814644820,3920,3920,3920,3920,0
|
|
20250122,155300,36814644820,3920,3920,3920,3920,0
|
|
20250122,155200,36814644820,3920,3920,3920,3920,0
|
|
20250122,155100,36814644820,3920,3920,3920,3920,0
|
|
20250122,155000,36814644820,3920,3920,3920,3920,0
|
|
20250122,154900,36814644820,3920,3920,3920,3920,0
|
|
20250122,154800,36814644820,3920,3920,3920,3920,143020
|
|
20250122,154700,36814644820,3920,3920,3920,3920,0
|
|
20250122,154600,36814644820,3920,3920,3920,3920,0
|
|
20250122,154500,36814644820,3920,3920,3920,3920,0
|
|
20250122,154400,36814644820,3920,3920,3920,3920,0
|
|
20250122,154300,36814644820,3920,3920,3920,3920,0
|
|
20250122,154200,36814644820,3920,3920,3920,3920,0
|
|
20250122,154100,36814644820,3920,3920,3920,3920,0
|
|
20250122,154000,36814644820,3920,3920,3920,3920,0
|
|
20250122,153900,36814644820,3920,3920,3920,3920,0
|
|
20250122,153800,36814644820,3920,3920,3920,3920,0
|
|
20250122,153700,36814644820,3920,3920,3920,3920,0
|
|
20250122,153600,36814644820,3920,3920,3920,3920,0
|
|
20250122,153500,36814644820,3920,3920,3920,3920,0
|
|
20250122,153400,36814644820,3920,3920,3920,3920,0
|
|
20250122,153300,36814644820,3920,3920,3920,3920,0
|
|
20250122,153200,36814644820,3920,3920,3920,3920,0
|
|
20250122,153100,36814644820,3920,3920,3920,3920,0
|
|
20250122,153000,36814644820,3920,3920,3920,3920,143020
|
|
20250122,152900,36254006420,3925,3925,3925,3925,0
|
|
20250122,152800,36254006420,3925,3925,3925,3925,0
|
|
20250122,152700,36254006420,3925,3925,3925,3925,0
|
|
20250122,152600,36254006420,3925,3925,3925,3925,0
|
|
20250122,152500,36254006420,3925,3925,3925,3925,0
|
|
20250122,152400,36254006420,3925,3925,3925,3925,0
|
|
20250122,152300,36254006420,3925,3925,3925,3925,0
|
|
20250122,152200,36254006420,3925,3925,3925,3925,0
|
|
20250122,152100,36254006420,3925,3925,3925,3925,0
|
|
20250122,152000,36254006420,3925,3925,3925,3925,0
|
|
20250122,151900,36254006420,3925,3920,3925,3915,38448
|
|
20250122,151800,36103200335,3920,3915,3925,3915,33575
|
|
20250122,151700,35971599515,3920,3925,3925,3915,68639
|
|
20250122,151600,35702541955,3925,3925,3930,3925,63053
|
|
20250122,151500,35455022525,3925,3930,3930,3925,22201
|
|
20250122,151400,35367871630,3925,3925,3930,3925,4156
|
|
20250122,151300,35351552300,3930,3925,3930,3925,15687
|
|
20250122,151200,35289946035,3930,3930,3930,3925,21359
|
|
20250122,151100,35206105255,3930,3930,3930,3925,7954
|
|
20250122,151000,35174863290,3925,3930,3930,3925,43323
|
|
20250122,150900,35004812125,3930,3930,3930,3925,3409
|
|
20250122,150800,34991425940,3930,3925,3930,3920,33741
|
|
20250122,150700,34858987110,3925,3920,3925,3920,26263
|
|
20250122,150600,34755931030,3925,3925,3925,3920,36194
|
|
20250122,150500,34614013110,3920,3920,3925,3920,9814
|
|
20250122,150400,34575530900,3925,3920,3925,3915,17138
|
|
20250122,150300,34508343855,3920,3920,3920,3915,12097
|
|
20250122,150200,34460940655,3915,3915,3920,3915,19080
|
|
20250122,150100,34386174560,3915,3920,3920,3915,9296
|
|
20250122,150000,34349776530,3915,3920,3920,3915,29496
|
|
20250122,145900,34234272640,3920,3915,3920,3915,11258
|
|
20250122,145800,34190165545,3915,3915,3920,3915,8682
|
|
20250122,145700,34156160365,3915,3920,3925,3915,68953
|
|
20250122,145600,33885878935,3920,3925,3925,3920,13112
|
|
20250122,145500,33834469990,3930,3925,3930,3920,16434
|
|
20250122,145400,33769990510,3925,3925,3930,3920,31436
|
|
20250122,145300,33646605010,3925,3925,3930,3925,6702
|
|
20250122,145200,33620298580,3925,3925,3930,3925,1343
|
|
20250122,145100,33615027010,3930,3925,3930,3925,13328
|
|
20250122,145000,33562697295,3930,3925,3930,3925,5139
|
|
20250122,144900,33542517565,3925,3930,3930,3925,8265
|
|
20250122,144800,33510070235,3930,3925,3930,3925,6423
|
|
20250122,144700,33484835805,3925,3930,3930,3925,19659
|
|
20250122,144600,33407583700,3930,3930,3930,3925,11271
|
|
20250122,144500,33363292100,3925,3925,3930,3925,18976
|
|
20250122,144400,33288753395,3925,3925,3930,3925,15276
|
|
20250122,144300,33228778305,3925,3930,3930,3925,6139
|
|
20250122,144200,33204678925,3930,3930,3930,3925,15577
|
|
20250122,144100,33143498680,3930,3935,3935,3930,37426
|
|
20250122,144000,32996409745,3935,3935,3935,3930,5610
|
|
20250122,143900,32974357655,3930,3935,3935,3930,5409
|
|
20250122,143800,32953094855,3930,3935,3935,3930,10049
|
|
20250122,143700,32913598850,3935,3930,3935,3925,40052
|
|
20250122,143600,32756193310,3925,3925,3930,3925,11553
|
|
20250122,143500,32710800390,3930,3925,3930,3920,16264
|
|
20250122,143400,32646966085,3930,3930,3930,3925,17580
|
|
20250122,143300,32577947880,3930,3930,3930,3925,4374
|
|
20250122,143200,32560758410,3925,3930,3930,3925,4104
|
|
20250122,143100,32544643035,3925,3930,3930,3925,10168
|
|
20250122,143000,32504730380,3930,3925,3930,3925,5329
|
|
20250122,142900,32483811635,3930,3930,3930,3925,4611
|
|
20250122,142800,32465707370,3930,3930,3930,3925,8241
|
|
20250122,142700,32433345315,3930,3930,3930,3925,3301
|
|
20250122,142600,32420381485,3930,3930,3930,3925,2581
|
|
20250122,142500,32410247345,3930,3925,3930,3925,5472
|
|
20250122,142400,32388767745,3925,3925,3930,3925,6936
|
|
20250122,142300,32361543305,3925,3925,3925,3920,12123
|
|
20250122,142200,32313976505,3920,3920,3925,3920,3390
|
|
20250122,142100,32300680500,3920,3930,3930,3920,69915
|
|
20250122,142000,32026229280,3930,3930,3930,3925,2479
|
|
20250122,141900,32016491380,3930,3930,3935,3930,18479
|
|
20250122,141800,31943865170,3935,3935,3940,3930,11820
|
|
20250122,141700,31897389120,3935,3935,3935,3930,33399
|
|
20250122,141600,31765964795,3935,3935,3935,3930,13323
|
|
20250122,141500,31713550250,3930,3935,3935,3930,9672
|
|
20250122,141400,31675501480,3935,3930,3935,3930,13065
|
|
20250122,141300,31624106490,3930,3935,3935,3930,7079
|
|
20250122,141200,31596283055,3935,3930,3935,3930,11261
|
|
20250122,141100,31552025735,3930,3925,3930,3925,9430
|
|
20250122,141000,31515011755,3930,3930,3930,3925,2490
|
|
20250122,140900,31505227770,3930,3930,3930,3925,3305
|
|
20250122,140800,31492247050,3930,3930,3930,3925,8809
|
|
20250122,140700,31457627720,3925,3930,3930,3925,3615
|
|
20250122,140600,31443425190,3930,3930,3930,3925,8680
|
|
20250122,140500,31409314935,3930,3930,3935,3930,17213
|
|
20250122,140400,31341667215,3935,3930,3935,3930,5488
|
|
20250122,140300,31320097495,3930,3930,3930,3925,4729
|
|
20250122,140200,31301512675,3930,3930,3930,3925,8266
|
|
20250122,140100,31269036720,3930,3930,3930,3925,2112
|
|
20250122,140000,31260740310,3930,3930,3930,3925,17916
|
|
20250122,135900,31190330625,3930,3925,3930,3925,5568
|
|
20250122,135800,31168459465,3925,3930,3935,3925,6955
|
|
20250122,135700,31141131315,3935,3925,3935,3925,16407
|
|
20250122,135600,31076666490,3930,3925,3930,3925,1630
|
|
20250122,135500,31070267165,3925,3925,3930,3925,4985
|
|
20250122,135400,31050689645,3930,3930,3930,3925,7414
|
|
20250122,135300,31021567740,3930,3930,3930,3925,4689
|
|
20250122,135200,31003141585,3930,3930,3930,3925,2157
|
|
20250122,135100,30994672130,3930,3930,3930,3925,6462
|
|
20250122,135000,30969276475,3930,3930,3935,3930,3673
|
|
20250122,134900,30954830930,3930,3930,3935,3925,6641
|
|
20250122,134800,30928731650,3930,3930,3935,3925,13579
|
|
20250122,134700,30875366660,3930,3930,3930,3925,7057
|
|
20250122,134600,30847662100,3930,3930,3930,3925,2358
|
|
20250122,134500,30838395450,3930,3925,3930,3925,4675
|
|
20250122,134400,30820040500,3925,3925,3925,3920,13427
|
|
20250122,134300,30767347325,3925,3925,3925,3920,3114
|
|
20250122,134200,30755124925,3925,3920,3925,3920,8234
|
|
20250122,134100,30722813295,3920,3930,3930,3920,22657
|
|
20250122,134000,30633869210,3930,3935,3935,3925,29309
|
|
20250122,133900,30518697120,3930,3935,3935,3930,1277
|
|
20250122,133800,30513675870,3935,3935,3940,3930,23882
|
|
20250122,133700,30419702810,3940,3940,3940,3935,3836
|
|
20250122,133600,30404604715,3940,3940,3940,3935,12841
|
|
20250122,133500,30354035395,3935,3945,3945,3935,17810
|
|
20250122,133400,30283837935,3930,3930,3945,3930,228116
|
|
20250122,133300,29385222695,3935,3930,3935,3930,15736
|
|
20250122,133200,29323379930,3930,3935,3935,3930,5906
|
|
20250122,133100,29300167250,3930,3935,3935,3930,8531
|
|
20250122,133000,29266627240,3930,3930,3935,3930,10725
|
|
20250122,132900,29224471220,3930,3930,3930,3925,9892
|
|
20250122,132800,29185596310,3930,3930,3930,3925,10301
|
|
20250122,132700,29145117675,3930,3930,3935,3930,10754
|
|
20250122,132600,29102853185,3930,3925,3930,3925,11960
|
|
20250122,132500,29055852210,3930,3930,3930,3925,14330
|
|
20250122,132400,28999535775,3930,3930,3935,3925,26974
|
|
20250122,132300,28893542150,3930,3925,3930,3920,18614
|
|
20250122,132200,28820476055,3925,3925,3925,3915,19649
|
|
20250122,132100,28743431830,3920,3915,3925,3915,4492
|
|
20250122,132000,28725826530,3915,3920,3920,3915,3725
|
|
20250122,131900,28711238080,3920,3920,3920,3915,5193
|
|
20250122,131800,28690882320,3915,3920,3920,3915,6621
|
|
20250122,131700,28664943810,3920,3920,3920,3915,2853
|
|
20250122,131600,28653773170,3915,3920,3920,3915,10252
|
|
20250122,131500,28613629475,3920,3920,3920,3915,4280
|
|
20250122,131400,28596871795,3920,3915,3920,3910,2372
|
|
20250122,131300,28587588580,3915,3915,3920,3915,15420
|
|
20250122,131200,28527219140,3915,3920,3920,3915,5398
|
|
20250122,131100,28506084755,3915,3915,3920,3915,15864
|
|
20250122,131000,28443974630,3915,3920,3920,3915,11185
|
|
20250122,130900,28400184345,3920,3920,3920,3915,24254
|
|
20250122,130800,28305228850,3920,3925,3925,3920,8065
|
|
20250122,130700,28273602910,3920,3925,3930,3920,2574
|
|
20250122,130600,28263504455,3925,3925,3925,3920,12732
|
|
20250122,130500,28213543190,3920,3920,3920,3915,6089
|
|
20250122,130400,28189675340,3920,3925,3925,3920,6845
|
|
20250122,130300,28162842010,3920,3920,3925,3920,4155
|
|
20250122,130200,28146553175,3920,3925,3925,3915,8097
|
|
20250122,130100,28114813335,3920,3920,3925,3920,7261
|
|
20250122,130000,28086349215,3920,3920,3925,3915,3258
|
|
20250122,125900,28073581065,3920,3925,3925,3920,6015
|
|
20250122,125800,28049996690,3925,3920,3925,3915,8487
|
|
20250122,125700,28016741745,3925,3920,3925,3920,5608
|
|
20250122,125600,27994752270,3920,3920,3920,3915,9027
|
|
20250122,125500,27959366930,3920,3920,3920,3915,5261
|
|
20250122,125400,27938744835,3920,3920,3925,3920,15683
|
|
20250122,125300,27877266715,3920,3925,3930,3920,11826
|
|
20250122,125200,27830887395,3925,3930,3930,3920,28685
|
|
20250122,125100,27718288765,3925,3925,3930,3925,3913
|
|
20250122,125000,27702929895,3925,3930,3930,3925,2817
|
|
20250122,124900,27691861645,3930,3930,3930,3925,3667
|
|
20250122,124800,27677461490,3925,3930,3930,3925,3039
|
|
20250122,124700,27665522735,3925,3930,3935,3925,1388
|
|
20250122,124600,27660068985,3930,3935,3935,3925,6820
|
|
20250122,124500,27633248360,3935,3930,3935,3925,9438
|
|
20250122,124400,27596154630,3930,3925,3930,3925,3535
|
|
20250122,124300,27582267505,3925,3925,3930,3925,8744
|
|
20250122,124200,27547943285,3925,3925,3930,3925,18570
|
|
20250122,124100,27475046625,3925,3930,3930,3925,5346
|
|
20250122,124000,27454059750,3930,3930,3935,3925,13152
|
|
20250122,123900,27402422815,3935,3930,3935,3930,24037
|
|
20250122,123800,27307947120,3930,3935,3935,3930,5024
|
|
20250122,123700,27288201800,3930,3930,3935,3930,4566
|
|
20250122,123600,27270255395,3935,3935,3940,3930,11902
|
|
20250122,123500,27223424950,3935,3935,3940,3935,3942
|
|
20250122,123400,27207911265,3935,3935,3940,3935,7892
|
|
20250122,123300,27176849275,3935,3940,3940,3935,11328
|
|
20250122,123200,27132262925,3940,3930,3940,3930,15422
|
|
20250122,123100,27071581375,3930,3940,3940,3930,18231
|
|
20250122,123000,26999852205,3940,3940,3945,3935,24287
|
|
20250122,122900,26904157950,3940,3940,3945,3935,78506
|
|
20250122,122800,26594857025,3940,3930,3940,3930,53461
|
|
20250122,122700,26384473320,3930,3935,3935,3930,9260
|
|
20250122,122600,26348043590,3935,3930,3935,3930,4930
|
|
20250122,122500,26328660470,3930,3935,3935,3930,6874
|
|
20250122,122400,26301642990,3935,3925,3935,3925,28047
|
|
20250122,122300,26191419785,3930,3925,3930,3920,13901
|
|
20250122,122200,26136854165,3925,3920,3925,3920,1998
|
|
20250122,122100,26129021380,3925,3925,3925,3920,4626
|
|
20250122,122000,26110867290,3925,3920,3925,3920,1839
|
|
20250122,121900,26103652125,3920,3925,3925,3920,4446
|
|
20250122,121800,26086223690,3920,3920,3925,3920,4466
|
|
20250122,121700,26068716565,3920,3920,3925,3920,3837
|
|
20250122,121600,26053667115,3920,3925,3925,3920,17442
|
|
20250122,121500,25985293140,3925,3925,3925,3920,2395
|
|
20250122,121400,25975893025,3925,3925,3925,3920,3381
|
|
20250122,121300,25962636015,3925,3925,3925,3920,4126
|
|
20250122,121200,25946444235,3925,3925,3930,3925,7606
|
|
20250122,121100,25916589470,3925,3925,3930,3925,1312
|
|
20250122,121000,25911438700,3930,3930,3930,3925,1870
|
|
20250122,120900,25904097575,3930,3925,3930,3925,830
|
|
20250122,120800,25900835800,3925,3930,3930,3920,5198
|
|
20250122,120700,25880434135,3930,3925,3930,3920,33740
|
|
20250122,120600,25747982250,3930,3930,3935,3925,3533
|
|
20250122,120500,25734098165,3930,3935,3935,3930,15491
|
|
20250122,120400,25673215270,3935,3925,3935,3925,47442
|
|
20250122,120300,25486776455,3930,3925,3930,3925,4411
|
|
20250122,120200,25469444245,3925,3930,3930,3925,7364
|
|
20250122,120100,25440508025,3925,3930,3930,3925,3090
|
|
20250122,120000,25428369985,3925,3915,3930,3915,18353
|
|
20250122,115900,25356335860,3915,3920,3925,3915,11207
|
|
20250122,115800,25312403050,3920,3925,3925,3920,6084
|
|
20250122,115700,25288545590,3925,3925,3925,3920,4897
|
|
20250122,115600,25269346635,3925,3925,3925,3920,2672
|
|
20250122,115500,25258870435,3920,3925,3925,3920,8511
|
|
20250122,115400,25225465550,3925,3925,3925,3920,9920
|
|
20250122,115300,25186547140,3925,3925,3930,3920,3562
|
|
20250122,115200,25172575725,3925,3925,3930,3920,13096
|
|
20250122,115100,25121172940,3925,3925,3925,3920,1408
|
|
20250122,115000,25115650670,3925,3925,3925,3920,8981
|
|
20250122,114900,25080400300,3925,3925,3925,3920,18568
|
|
20250122,114800,25007521220,3925,3920,3925,3910,35208
|
|
20250122,114700,24869603065,3920,3910,3920,3910,6272
|
|
20250122,114600,24845066045,3910,3915,3915,3910,2478
|
|
20250122,114500,24835374730,3915,3915,3915,3915,3211
|
|
20250122,114400,24822803665,3915,3910,3915,3910,3928
|
|
20250122,114300,24807433950,3915,3910,3915,3910,2365
|
|
20250122,114200,24798177860,3915,3915,3915,3910,1841
|
|
20250122,114100,24790970375,3915,3910,3915,3905,3376
|
|
20250122,114000,24777772690,3910,3910,3910,3905,5283
|
|
20250122,113900,24757116415,3910,3900,3910,3900,11292
|
|
20250122,113800,24713012275,3905,3905,3905,3900,5144
|
|
20250122,113700,24692926185,3905,3905,3910,3900,5609
|
|
20250122,113600,24671024040,3910,3900,3910,3900,2741
|
|
20250122,113500,24660321840,3905,3905,3905,3900,4594
|
|
20250122,113400,24642393995,3905,3900,3905,3895,8551
|
|
20250122,113300,24609036650,3900,3900,3910,3895,38771
|
|
20250122,113200,24457817500,3900,3905,3910,3900,23834
|
|
20250122,113100,24364748390,3910,3905,3910,3905,1821
|
|
20250122,113000,24357634045,3910,3910,3915,3905,8674
|
|
20250122,112900,24323730705,3905,3910,3910,3905,2256
|
|
20250122,112800,24314915025,3910,3910,3910,3905,10261
|
|
20250122,112700,24274799620,3905,3905,3915,3905,12165
|
|
20250122,112600,24227268890,3905,3905,3910,3905,2013
|
|
20250122,112500,24219406820,3905,3910,3910,3905,4259
|
|
20250122,112400,24202769765,3910,3910,3910,3905,19730
|
|
20250122,112300,24125685200,3910,3915,3915,3910,14803
|
|
20250122,112200,24067797910,3910,3920,3920,3910,8108
|
|
20250122,112100,24036063280,3915,3915,3920,3910,33448
|
|
20250122,112000,23905211225,3920,3920,3920,3915,6856
|
|
20250122,111900,23878343595,3920,3920,3925,3915,5981
|
|
20250122,111800,23854900935,3920,3920,3920,3915,6278
|
|
20250122,111700,23830305400,3920,3915,3920,3915,6335
|
|
20250122,111600,23805501315,3915,3920,3925,3910,40394
|
|
20250122,111500,23647339825,3920,3920,3925,3920,17489
|
|
20250122,111400,23578781135,3925,3930,3930,3920,47204
|
|
20250122,111300,23393371540,3930,3935,3935,3930,5468
|
|
20250122,111200,23371867850,3935,3935,3935,3930,6745
|
|
20250122,111100,23345331945,3935,3935,3935,3930,4239
|
|
20250122,111000,23328652685,3935,3930,3935,3930,5757
|
|
20250122,110900,23306011050,3930,3935,3935,3930,2146
|
|
20250122,110800,23297571705,3930,3930,3940,3930,23665
|
|
20250122,110700,23204451435,3935,3930,3935,3930,3061
|
|
20250122,110600,23192417025,3930,3940,3940,3930,18498
|
|
20250122,110500,23119626530,3940,3925,3940,3920,123451
|
|
20250122,110400,22633968550,3925,3925,3925,3920,12762
|
|
20250122,110300,22583930505,3925,3925,3930,3920,17780
|
|
20250122,110200,22514154040,3925,3920,3930,3920,13236
|
|
20250122,110100,22462203835,3925,3925,3930,3920,4819
|
|
20250122,110000,22443288220,3925,3925,3930,3920,17479
|
|
20250122,105900,22374695890,3925,3925,3930,3920,27563
|
|
20250122,105800,22266515765,3925,3920,3925,3920,6363
|
|
20250122,105700,22241572015,3915,3925,3925,3915,25892
|
|
20250122,105600,22140050560,3920,3930,3930,3920,20610
|
|
20250122,105500,22059154185,3930,3930,3930,3925,15870
|
|
20250122,105400,21996785455,3930,3930,3930,3925,7550
|
|
20250122,105300,21967128230,3925,3925,3930,3920,12800
|
|
20250122,105200,21916884050,3925,3930,3935,3920,44574
|
|
20250122,105100,21741826985,3930,3930,3935,3930,52405
|
|
20250122,105000,21535796755,3930,3930,3930,3925,25641
|
|
20250122,104900,21435078420,3925,3925,3930,3925,77056
|
|
20250122,104800,21132328675,3930,3915,3930,3915,53514
|
|
20250122,104700,20922514380,3910,3910,3915,3910,2181
|
|
20250122,104600,20913986615,3915,3915,3915,3910,6545
|
|
20250122,104500,20888363515,3915,3910,3915,3910,27578
|
|
20250122,104400,20780438435,3910,3910,3915,3905,12992
|
|
20250122,104300,20729626280,3910,3910,3915,3910,5541
|
|
20250122,104200,20707960685,3910,3915,3915,3910,10290
|
|
20250122,104100,20667713370,3910,3910,3915,3910,16832
|
|
20250122,104000,20601889010,3915,3915,3915,3910,6442
|
|
20250122,103900,20576675235,3915,3920,3920,3910,13323
|
|
20250122,103800,20524550630,3910,3900,3920,3900,59248
|
|
20250122,103700,20292840180,3900,3900,3905,3895,8629
|
|
20250122,103600,20259164715,3900,3895,3905,3895,10034
|
|
20250122,103500,20220064035,3900,3900,3905,3895,16287
|
|
20250122,103400,20156544870,3900,3900,3905,3900,7013
|
|
20250122,103300,20129166610,3900,3900,3905,3900,5188
|
|
20250122,103200,20108928260,3900,3900,3905,3900,6281
|
|
20250122,103100,20084428375,3905,3910,3910,3905,7684
|
|
20250122,103000,20054418910,3905,3905,3910,3905,4695
|
|
20250122,102900,20036080305,3905,3905,3910,3900,7472
|
|
20250122,102800,20006901600,3905,3905,3910,3905,6570
|
|
20250122,102700,19981245735,3905,3905,3910,3900,5656
|
|
20250122,102600,19959161430,3905,3905,3905,3900,6322
|
|
20250122,102500,19934474675,3905,3905,3905,3900,13605
|
|
20250122,102400,19881357660,3905,3900,3905,3900,7837
|
|
20250122,102300,19850789590,3900,3900,3900,3895,1850
|
|
20250122,102200,19843580210,3900,3895,3900,3895,1844
|
|
20250122,102100,19836391450,3895,3895,3900,3895,7719
|
|
20250122,102000,19806324685,3895,3900,3900,3895,1653
|
|
20250122,101900,19799883285,3900,3895,3905,3895,14436
|
|
20250122,101800,19743618855,3895,3900,3900,3890,3257
|
|
20250122,101700,19730936730,3900,3890,3900,3890,1840
|
|
20250122,101600,19723771410,3890,3885,3895,3885,15163
|
|
20250122,101500,19664834420,3885,3885,3890,3880,8387
|
|
20250122,101400,19632259295,3885,3880,3885,3880,21634
|
|
20250122,101300,19548291660,3880,3885,3885,3880,13137
|
|
20250122,101200,19497287020,3885,3880,3885,3880,13135
|
|
20250122,101100,19446321090,3880,3885,3890,3880,3689
|
|
20250122,101000,19431992640,3880,3885,3890,3880,28232
|
|
20250122,100900,19322388325,3885,3890,3895,3885,18423
|
|
20250122,100800,19250749010,3890,3895,3895,3890,16009
|
|
20250122,100700,19188449825,3890,3895,3900,3890,13938
|
|
20250122,100600,19134160405,3900,3885,3900,3880,26514
|
|
20250122,100500,19031086150,3880,3885,3885,3880,15904
|
|
20250122,100400,18969359780,3880,3885,3890,3880,20929
|
|
20250122,100300,18888090480,3880,3885,3890,3880,5438
|
|
20250122,100200,18866977605,3880,3885,3890,3880,14056
|
|
20250122,100100,18812399490,3885,3890,3890,3880,35077
|
|
20250122,100000,18676126345,3885,3895,3900,3885,35574
|
|
20250122,095900,18537698450,3900,3900,3905,3900,29049
|
|
20250122,095800,18424360245,3900,3900,3905,3900,23637
|
|
20250122,095700,18332090770,3905,3905,3910,3900,22374
|
|
20250122,095600,18244685515,3905,3905,3910,3900,9893
|
|
20250122,095500,18206040255,3905,3895,3905,3895,20590
|
|
20250122,095400,18125726970,3895,3885,3895,3880,24984
|
|
20250122,095300,18028528730,3890,3880,3890,3875,28800
|
|
20250122,095200,17916786835,3875,3885,3890,3875,82147
|
|
20250122,095100,17598043620,3885,3895,3895,3880,103894
|
|
20250122,095000,17194166760,3895,3895,3900,3890,30503
|
|
20250122,094900,17075429525,3895,3900,3905,3890,99674
|
|
20250122,094800,16687001200,3900,3905,3905,3900,79751
|
|
20250122,094700,16375816400,3910,3910,3910,3905,38240
|
|
20250122,094600,16226404010,3910,3910,3910,3905,20286
|
|
20250122,094500,16147126490,3905,3910,3915,3905,24676
|
|
20250122,094400,16050649180,3910,3915,3920,3910,20640
|
|
20250122,094300,15969874975,3915,3910,3925,3910,13753
|
|
20250122,094200,15916077005,3910,3930,3930,3910,87425
|
|
20250122,094100,15573542975,3930,3915,3935,3915,43928
|
|
20250122,094000,15401063730,3915,3910,3920,3910,37747
|
|
20250122,093900,15253306635,3915,3915,3915,3910,20605
|
|
20250122,093800,15172722020,3915,3910,3920,3910,14504
|
|
20250122,093700,15115940500,3910,3910,3915,3910,31518
|
|
20250122,093600,14992683630,3910,3915,3920,3910,76362
|
|
20250122,093500,14693980930,3915,3930,3940,3915,134009
|
|
20250122,093400,14167950510,3935,3940,3945,3930,26576
|
|
20250122,093300,14063378485,3940,3940,3940,3935,33878
|
|
20250122,093200,13929992635,3940,3945,3945,3930,63650
|
|
20250122,093100,13679465290,3940,3945,3950,3940,132463
|
|
20250122,093000,13156917215,3945,3930,3950,3925,149072
|
|
20250122,092900,12569718500,3930,3930,3935,3915,50800
|
|
20250122,092800,12370397035,3925,3925,3930,3925,68355
|
|
20250122,092700,12101890850,3930,3930,3930,3925,22427
|
|
20250122,092600,12013832670,3930,3915,3930,3910,57719
|
|
20250122,092500,11787297945,3915,3910,3915,3905,27553
|
|
20250122,092400,11679565255,3910,3915,3915,3905,74206
|
|
20250122,092300,11389521465,3910,3920,3925,3910,55824
|
|
20250122,092200,11170786185,3925,3920,3925,3915,35159
|
|
20250122,092100,11032989385,3915,3930,3930,3915,69803
|
|
20250122,092000,10759239300,3925,3930,3935,3925,28525
|
|
20250122,091900,10647165610,3930,3930,3935,3925,38633
|
|
20250122,091800,10495411790,3930,3930,3945,3925,145859
|
|
20250122,091700,9921218825,3930,3915,3935,3910,67350
|
|
20250122,091600,9656813890,3915,3910,3915,3905,12451
|
|
20250122,091500,9608099770,3920,3900,3930,3900,95517
|
|
20250122,091400,9234188865,3900,3895,3905,3890,48612
|
|
20250122,091300,9044604810,3890,3905,3905,3890,101563
|
|
20250122,091200,8648773800,3905,3905,3920,3900,98494
|
|
20250122,091100,8264204495,3900,3930,3940,3900,178129
|
|
20250122,091000,7566371430,3930,3930,3940,3920,76759
|
|
20250122,090900,7264476645,3935,3915,3935,3905,87892
|
|
20250122,090800,6920202675,3910,3915,3925,3905,117422
|
|
20250122,090700,6460954190,3915,3930,3935,3910,127616
|
|
20250122,090600,5959899490,3930,3920,3930,3915,73620
|
|
20250122,090500,5671167240,3920,3930,3935,3910,173429
|
|
20250122,090400,4991410610,3935,3940,3940,3930,88961
|
|
20250122,090300,4641234560,3930,3925,3945,3925,216024
|
|
20250122,090200,3791133950,3930,3910,3955,3900,312285
|
|
20250122,090100,2563174625,3910,3885,3915,3875,103449
|
|
20250122,090000,2160611365,3880,3890,3900,3875,410522
|