627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,192300,13016524770,5930,5930,5930,5930,0
|
|
20250121,192200,13016524770,5930,5930,5930,5930,0
|
|
20250121,192100,13016524770,5930,5930,5930,5930,0
|
|
20250121,192000,13016524770,5930,5930,5930,5930,0
|
|
20250121,191900,13016524770,5930,5930,5930,5930,0
|
|
20250121,191800,13016524770,5930,5930,5930,5930,0
|
|
20250121,191700,13016524770,5930,5930,5930,5930,0
|
|
20250121,191600,13016524770,5930,5930,5930,5930,0
|
|
20250121,191500,13016524770,5930,5930,5930,5930,0
|
|
20250121,191400,13016524770,5930,5930,5930,5930,0
|
|
20250121,191300,13016524770,5930,5930,5930,5930,0
|
|
20250121,191200,13016524770,5930,5930,5930,5930,0
|
|
20250121,191100,13016524770,5930,5930,5930,5930,0
|
|
20250121,191000,13016524770,5930,5930,5930,5930,0
|
|
20250121,190900,13016524770,5930,5930,5930,5930,0
|
|
20250121,190800,13016524770,5930,5930,5930,5930,0
|
|
20250121,190700,13016524770,5930,5930,5930,5930,0
|
|
20250121,190600,13016524770,5930,5930,5930,5930,0
|
|
20250121,190500,13016524770,5930,5930,5930,5930,0
|
|
20250121,190400,13016524770,5930,5930,5930,5930,0
|
|
20250121,190300,13016524770,5930,5930,5930,5930,0
|
|
20250121,190200,13016524770,5930,5930,5930,5930,0
|
|
20250121,190100,13016524770,5930,5930,5930,5930,0
|
|
20250121,190000,13016524770,5930,5930,5930,5930,0
|
|
20250121,185900,13016524770,5930,5930,5930,5930,0
|
|
20250121,185800,13016524770,5930,5930,5930,5930,0
|
|
20250121,185700,13016524770,5930,5930,5930,5930,0
|
|
20250121,185600,13016524770,5930,5930,5930,5930,0
|
|
20250121,185500,13016524770,5930,5930,5930,5930,0
|
|
20250121,185400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,185300,13016524770,5930,5930,5930,5930,0
|
|
20250121,185200,13016524770,5930,5930,5930,5930,0
|
|
20250121,185100,13016524770,5930,5930,5930,5930,0
|
|
20250121,185000,13016524770,5930,5930,5930,5930,0
|
|
20250121,184900,13016524770,5930,5930,5930,5930,0
|
|
20250121,184800,13016524770,5930,5930,5930,5930,0
|
|
20250121,184700,13016524770,5930,5930,5930,5930,0
|
|
20250121,184600,13016524770,5930,5930,5930,5930,0
|
|
20250121,184500,13016524770,5930,5930,5930,5930,0
|
|
20250121,184400,13016524770,5930,5930,5930,5930,0
|
|
20250121,184300,13016524770,5930,5930,5930,5930,0
|
|
20250121,184200,13016524770,5930,5930,5930,5930,0
|
|
20250121,184100,13016524770,5930,5930,5930,5930,0
|
|
20250121,184000,13016524770,5930,5930,5930,5930,0
|
|
20250121,183900,13016524770,5930,5930,5930,5930,0
|
|
20250121,183800,13016524770,5930,5930,5930,5930,0
|
|
20250121,183700,13016524770,5930,5930,5930,5930,0
|
|
20250121,183600,13016524770,5930,5930,5930,5930,0
|
|
20250121,183500,13016524770,5930,5930,5930,5930,0
|
|
20250121,183400,13016524770,5930,5930,5930,5930,0
|
|
20250121,183300,13016524770,5930,5930,5930,5930,0
|
|
20250121,183200,13016524770,5930,5930,5930,5930,0
|
|
20250121,183100,13016524770,5930,5930,5930,5930,0
|
|
20250121,183000,13016524770,5930,5930,5930,5930,0
|
|
20250121,182900,13016524770,5930,5930,5930,5930,0
|
|
20250121,182800,13016524770,5930,5930,5930,5930,0
|
|
20250121,182700,13016524770,5930,5930,5930,5930,0
|
|
20250121,182600,13016524770,5930,5930,5930,5930,0
|
|
20250121,182500,13016524770,5930,5930,5930,5930,0
|
|
20250121,182400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,182300,13016524770,5930,5930,5930,5930,0
|
|
20250121,182200,13016524770,5930,5930,5930,5930,0
|
|
20250121,182100,13016524770,5930,5930,5930,5930,0
|
|
20250121,182000,13016524770,5930,5930,5930,5930,0
|
|
20250121,181900,13016524770,5930,5930,5930,5930,0
|
|
20250121,181800,13016524770,5930,5930,5930,5930,0
|
|
20250121,181700,13016524770,5930,5930,5930,5930,0
|
|
20250121,181600,13016524770,5930,5930,5930,5930,0
|
|
20250121,181500,13016524770,5930,5930,5930,5930,0
|
|
20250121,181400,13016524770,5930,5930,5930,5930,0
|
|
20250121,181300,13016524770,5930,5930,5930,5930,0
|
|
20250121,181200,13016524770,5930,5930,5930,5930,0
|
|
20250121,181100,13016524770,5930,5930,5930,5930,0
|
|
20250121,181000,13016524770,5930,5930,5930,5930,0
|
|
20250121,180900,13016524770,5930,5930,5930,5930,0
|
|
20250121,180800,13016524770,5930,5930,5930,5930,0
|
|
20250121,180700,13016524770,5930,5930,5930,5930,0
|
|
20250121,180600,13016524770,5930,5930,5930,5930,0
|
|
20250121,180500,13016524770,5930,5930,5930,5930,0
|
|
20250121,180400,13016524770,5930,5930,5930,5930,0
|
|
20250121,180300,13016524770,5930,5930,5930,5930,0
|
|
20250121,180200,13016524770,5930,5930,5930,5930,0
|
|
20250121,180100,13016524770,5930,5930,5930,5930,0
|
|
20250121,180000,13016524770,5930,5930,5930,5930,0
|
|
20250121,175900,13016524770,5930,5930,5930,5930,0
|
|
20250121,175800,13016524770,5930,5930,5930,5930,0
|
|
20250121,175700,13016524770,5930,5930,5930,5930,0
|
|
20250121,175600,13016524770,5930,5930,5930,5930,0
|
|
20250121,175500,13016524770,5930,5930,5930,5930,0
|
|
20250121,175400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,175300,13016524770,5930,5930,5930,5930,0
|
|
20250121,175200,13016524770,5930,5930,5930,5930,0
|
|
20250121,175100,13016524770,5930,5930,5930,5930,0
|
|
20250121,175000,13016524770,5930,5930,5930,5930,0
|
|
20250121,174900,13016524770,5930,5930,5930,5930,0
|
|
20250121,174800,13016524770,5930,5930,5930,5930,0
|
|
20250121,174700,13016524770,5930,5930,5930,5930,0
|
|
20250121,174600,13016524770,5930,5930,5930,5930,0
|
|
20250121,174500,13016524770,5930,5930,5930,5930,0
|
|
20250121,174400,13016524770,5930,5930,5930,5930,0
|
|
20250121,174300,13016524770,5930,5930,5930,5930,0
|
|
20250121,174200,13016524770,5930,5930,5930,5930,0
|
|
20250121,174100,13016524770,5930,5930,5930,5930,0
|
|
20250121,174000,13016524770,5930,5930,5930,5930,0
|
|
20250121,173900,13016524770,5930,5930,5930,5930,0
|
|
20250121,173800,13016524770,5930,5930,5930,5930,0
|
|
20250121,173700,13016524770,5930,5930,5930,5930,0
|
|
20250121,173600,13016524770,5930,5930,5930,5930,0
|
|
20250121,173500,13016524770,5930,5930,5930,5930,0
|
|
20250121,173400,13016524770,5930,5930,5930,5930,0
|
|
20250121,173300,13016524770,5930,5930,5930,5930,0
|
|
20250121,173200,13016524770,5930,5930,5930,5930,0
|
|
20250121,173100,13016524770,5930,5930,5930,5930,0
|
|
20250121,173000,13016524770,5930,5930,5930,5930,0
|
|
20250121,172900,13016524770,5930,5930,5930,5930,0
|
|
20250121,172800,13016524770,5930,5930,5930,5930,0
|
|
20250121,172700,13016524770,5930,5930,5930,5930,0
|
|
20250121,172600,13016524770,5930,5930,5930,5930,0
|
|
20250121,172500,13016524770,5930,5930,5930,5930,0
|
|
20250121,172400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,172300,13016524770,5930,5930,5930,5930,0
|
|
20250121,172200,13016524770,5930,5930,5930,5930,0
|
|
20250121,172100,13016524770,5930,5930,5930,5930,0
|
|
20250121,172000,13016524770,5930,5930,5930,5930,0
|
|
20250121,171900,13016524770,5930,5930,5930,5930,0
|
|
20250121,171800,13016524770,5930,5930,5930,5930,0
|
|
20250121,171700,13016524770,5930,5930,5930,5930,0
|
|
20250121,171600,13016524770,5930,5930,5930,5930,0
|
|
20250121,171500,13016524770,5930,5930,5930,5930,0
|
|
20250121,171400,13016524770,5930,5930,5930,5930,0
|
|
20250121,171300,13016524770,5930,5930,5930,5930,0
|
|
20250121,171200,13016524770,5930,5930,5930,5930,0
|
|
20250121,171100,13016524770,5930,5930,5930,5930,0
|
|
20250121,171000,13016524770,5930,5930,5930,5930,0
|
|
20250121,170900,13016524770,5930,5930,5930,5930,0
|
|
20250121,170800,13016524770,5930,5930,5930,5930,0
|
|
20250121,170700,13016524770,5930,5930,5930,5930,0
|
|
20250121,170600,13016524770,5930,5930,5930,5930,0
|
|
20250121,170500,13016524770,5930,5930,5930,5930,0
|
|
20250121,170400,13016524770,5930,5930,5930,5930,0
|
|
20250121,170300,13016524770,5930,5930,5930,5930,0
|
|
20250121,170200,13016524770,5930,5930,5930,5930,0
|
|
20250121,170100,13016524770,5930,5930,5930,5930,0
|
|
20250121,170000,13016524770,5930,5930,5930,5930,0
|
|
20250121,165900,13016524770,5930,5930,5930,5930,0
|
|
20250121,165800,13016524770,5930,5930,5930,5930,0
|
|
20250121,165700,13016524770,5930,5930,5930,5930,0
|
|
20250121,165600,13016524770,5930,5930,5930,5930,0
|
|
20250121,165500,13016524770,5930,5930,5930,5930,0
|
|
20250121,165400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,165300,13016524770,5930,5930,5930,5930,0
|
|
20250121,165200,13016524770,5930,5930,5930,5930,0
|
|
20250121,165100,13016524770,5930,5930,5930,5930,0
|
|
20250121,165000,13016524770,5930,5930,5930,5930,0
|
|
20250121,164900,13016524770,5930,5930,5930,5930,0
|
|
20250121,164800,13016524770,5930,5930,5930,5930,0
|
|
20250121,164700,13016524770,5930,5930,5930,5930,0
|
|
20250121,164600,13016524770,5930,5930,5930,5930,0
|
|
20250121,164500,13016524770,5930,5930,5930,5930,0
|
|
20250121,164400,13016524770,5930,5930,5930,5930,0
|
|
20250121,164300,13016524770,5930,5930,5930,5930,0
|
|
20250121,164200,13016524770,5930,5930,5930,5930,0
|
|
20250121,164100,13016524770,5930,5930,5930,5930,0
|
|
20250121,164000,13016524770,5930,5930,5930,5930,0
|
|
20250121,163900,13016524770,5930,5930,5930,5930,0
|
|
20250121,163800,13016524770,5930,5930,5930,5930,0
|
|
20250121,163700,13016524770,5930,5930,5930,5930,0
|
|
20250121,163600,13016524770,5930,5930,5930,5930,0
|
|
20250121,163500,13016524770,5930,5930,5930,5930,0
|
|
20250121,163400,13016524770,5930,5930,5930,5930,0
|
|
20250121,163300,13016524770,5930,5930,5930,5930,0
|
|
20250121,163200,13016524770,5930,5930,5930,5930,0
|
|
20250121,163100,13016524770,5930,5930,5930,5930,0
|
|
20250121,163000,13016524770,5930,5930,5930,5930,0
|
|
20250121,162900,13016524770,5930,5930,5930,5930,0
|
|
20250121,162800,13016524770,5930,5930,5930,5930,0
|
|
20250121,162700,13016524770,5930,5930,5930,5930,0
|
|
20250121,162600,13016524770,5930,5930,5930,5930,0
|
|
20250121,162500,13016524770,5930,5930,5930,5930,0
|
|
20250121,162400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,162300,13016524770,5930,5930,5930,5930,0
|
|
20250121,162200,13016524770,5930,5930,5930,5930,0
|
|
20250121,162100,13016524770,5930,5930,5930,5930,0
|
|
20250121,162000,13016524770,5930,5930,5930,5930,0
|
|
20250121,161900,13016524770,5930,5930,5930,5930,0
|
|
20250121,161800,13016524770,5930,5930,5930,5930,0
|
|
20250121,161700,13016524770,5930,5930,5930,5930,0
|
|
20250121,161600,13016524770,5930,5930,5930,5930,0
|
|
20250121,161500,13016524770,5930,5930,5930,5930,0
|
|
20250121,161400,13016524770,5930,5930,5930,5930,0
|
|
20250121,161300,13016524770,5930,5930,5930,5930,0
|
|
20250121,161200,13016524770,5930,5930,5930,5930,0
|
|
20250121,161100,13016524770,5930,5930,5930,5930,0
|
|
20250121,161000,13016524770,5930,5930,5930,5930,0
|
|
20250121,160900,13016524770,5930,5930,5930,5930,0
|
|
20250121,160800,13016524770,5930,5930,5930,5930,0
|
|
20250121,160700,13016524770,5930,5930,5930,5930,0
|
|
20250121,160600,13016524770,5930,5930,5930,5930,0
|
|
20250121,160500,13016524770,5930,5930,5930,5930,0
|
|
20250121,160400,13016524770,5930,5930,5930,5930,0
|
|
20250121,160300,13016524770,5930,5930,5930,5930,0
|
|
20250121,160200,13016524770,5930,5930,5930,5930,0
|
|
20250121,160100,13016524770,5930,5930,5930,5930,0
|
|
20250121,160000,13016524770,5930,5930,5930,5930,0
|
|
20250121,155900,13016524770,5930,5930,5930,5930,0
|
|
20250121,155800,13016524770,5930,5930,5930,5930,0
|
|
20250121,155700,13016524770,5930,5930,5930,5930,0
|
|
20250121,155600,13016524770,5930,5930,5930,5930,0
|
|
20250121,155500,13016524770,5930,5930,5930,5930,0
|
|
20250121,155400,13016524770,5930,5930,5930,5930,32346
|
|
20250121,155300,13016524770,5930,5930,5930,5930,0
|
|
20250121,155200,13016524770,5930,5930,5930,5930,0
|
|
20250121,155100,13016524770,5930,5930,5930,5930,0
|
|
20250121,155000,13016524770,5930,5930,5930,5930,0
|
|
20250121,154900,13016524770,5930,5930,5930,5930,0
|
|
20250121,154800,13016524770,5930,5930,5930,5930,0
|
|
20250121,154700,13016524770,5930,5930,5930,5930,0
|
|
20250121,154600,13016524770,5930,5930,5930,5930,0
|
|
20250121,154500,13016524770,5930,5930,5930,5930,0
|
|
20250121,154400,13016524770,5930,5930,5930,5930,0
|
|
20250121,154300,13016524770,5930,5930,5930,5930,0
|
|
20250121,154200,13016524770,5930,5930,5930,5930,0
|
|
20250121,154100,13016524770,5930,5930,5930,5930,0
|
|
20250121,154000,13016524770,5930,5930,5930,5930,0
|
|
20250121,153900,13016524770,5930,5930,5930,5930,0
|
|
20250121,153800,13016524770,5930,5930,5930,5930,0
|
|
20250121,153700,13016524770,5930,5930,5930,5930,0
|
|
20250121,153600,13016524770,5930,5930,5930,5930,0
|
|
20250121,153500,13016524770,5930,5930,5930,5930,0
|
|
20250121,153400,13016524770,5930,5930,5930,5930,0
|
|
20250121,153300,13016524770,5930,5930,5930,5930,0
|
|
20250121,153200,13016524770,5930,5930,5930,5930,0
|
|
20250121,153100,13016524770,5930,5930,5930,5930,0
|
|
20250121,153000,13016524770,5930,5930,5930,5930,32346
|
|
20250121,152900,12824712990,5910,5910,5910,5910,0
|
|
20250121,152800,12824712990,5910,5910,5910,5910,0
|
|
20250121,152700,12824712990,5910,5910,5910,5910,0
|
|
20250121,152600,12824712990,5910,5910,5910,5910,0
|
|
20250121,152500,12824712990,5910,5910,5910,5910,0
|
|
20250121,152400,12824712990,5910,5910,5910,5910,0
|
|
20250121,152300,12824712990,5910,5910,5910,5910,0
|
|
20250121,152200,12824712990,5910,5910,5910,5910,0
|
|
20250121,152100,12824712990,5910,5910,5910,5910,0
|
|
20250121,152000,12824712990,5910,5910,5910,5910,0
|
|
20250121,151900,12824712990,5910,5940,5940,5900,7684
|
|
20250121,151800,12779235250,5930,5910,5930,5900,9708
|
|
20250121,151700,12721842330,5910,5940,5940,5910,6732
|
|
20250121,151600,12681962700,5940,5940,5950,5940,2902
|
|
20250121,151500,12664723050,5940,5930,5950,5930,5485
|
|
20250121,151400,12632112880,5940,5910,5950,5910,2996
|
|
20250121,151300,12614329040,5920,5920,5930,5910,8712
|
|
20250121,151200,12562817830,5920,5930,5950,5920,16318
|
|
20250121,151100,12465990040,5920,5930,5930,5910,6160
|
|
20250121,151000,12429525190,5940,5950,5950,5920,2096
|
|
20250121,150900,12417098400,5950,5970,5970,5930,4092
|
|
20250121,150800,12392812270,5950,5980,5980,5950,13831
|
|
20250121,150700,12310437610,5970,5980,5980,5970,1854
|
|
20250121,150600,12299358280,5980,5980,5990,5970,1433
|
|
20250121,150500,12290790970,5980,5980,5990,5980,1520
|
|
20250121,150400,12281699790,5980,5980,5980,5970,2606
|
|
20250121,150300,12266121120,5970,5980,5980,5970,58
|
|
20250121,150200,12265774540,5980,5970,5980,5970,175
|
|
20250121,150100,12264729780,5970,5970,5970,5970,244
|
|
20250121,150000,12263273100,5950,5950,5960,5950,1480
|
|
20250121,145900,12254456600,5950,5950,5960,5950,1357
|
|
20250121,145800,12246381450,5960,5960,5960,5960,142
|
|
20250121,145700,12245535130,5960,5970,5980,5960,6904
|
|
20250121,145600,12204326200,5960,5950,5960,5950,1388
|
|
20250121,145500,12196056230,5960,5960,5970,5930,4416
|
|
20250121,145400,12169785840,5960,5960,5960,5950,1626
|
|
20250121,145300,12160100180,5960,5940,5960,5940,1041
|
|
20250121,145200,12153910050,5950,5950,5950,5940,605
|
|
20250121,145100,12150310310,5950,5950,5950,5950,473
|
|
20250121,145000,12147495960,5950,5950,5960,5950,2091
|
|
20250121,144900,12135038500,5960,5950,5960,5940,437
|
|
20250121,144800,12132439610,5950,5950,5960,5940,1716
|
|
20250121,144700,12122238200,5950,5960,5960,5950,1498
|
|
20250121,144600,12113319160,5960,5950,5960,5950,724
|
|
20250121,144500,12109004450,5940,5950,5960,5940,1367
|
|
20250121,144400,12100870850,5950,5960,5970,5950,13221
|
|
20250121,144300,12022166820,5960,5980,5980,5960,3039
|
|
20250121,144200,12004025970,5990,5980,5990,5970,5181
|
|
20250121,144100,11973072370,5970,5990,6000,5970,10016
|
|
20250121,144000,11913138440,6000,6000,6000,5990,793
|
|
20250121,143900,11908380450,6000,6010,6010,5990,9558
|
|
20250121,143800,11850981620,6030,6030,6030,6020,3244
|
|
20250121,143700,11831444950,6030,6030,6030,6020,581
|
|
20250121,143600,11827941620,6020,6030,6030,6020,1195
|
|
20250121,143500,11820744210,6030,6020,6030,6020,3694
|
|
20250121,143400,11798486560,6020,6010,6020,6010,3255
|
|
20250121,143300,11778912530,6020,6020,6020,6020,8
|
|
20250121,143200,11778864370,6020,6020,6020,6010,4601
|
|
20250121,143100,11751198300,6020,6020,6020,6020,3123
|
|
20250121,143000,11732397840,6020,6020,6030,6020,367
|
|
20250121,142900,11730187080,6030,6020,6030,6020,2824
|
|
20250121,142800,11713165250,6020,6010,6030,6010,3607
|
|
20250121,142700,11691452960,6010,6020,6020,6010,4603
|
|
20250121,142600,11663782390,6020,6000,6020,6000,2224
|
|
20250121,142500,11650416360,6000,6010,6010,6000,320
|
|
20250121,142400,11648496310,6000,6010,6010,6000,2178
|
|
20250121,142300,11635425830,6010,6010,6010,6000,4026
|
|
20250121,142200,11611243790,6010,6000,6010,6000,21
|
|
20250121,142100,11611117650,6010,6020,6030,6000,9376
|
|
20250121,142000,11554750710,6020,6000,6020,6000,3380
|
|
20250121,141900,11534451400,6000,6000,6010,6000,337
|
|
20250121,141800,11532429370,5990,5980,5990,5980,1514
|
|
20250121,141700,11523361320,5990,5980,5990,5980,150
|
|
20250121,141600,11522463850,5990,5980,5990,5980,119
|
|
20250121,141500,11521752040,5980,5980,5990,5980,274
|
|
20250121,141400,11520112520,5990,5990,5990,5990,1110
|
|
20250121,141300,11513463620,6000,5990,6000,5980,1816
|
|
20250121,141200,11502586120,5990,5980,5990,5980,1991
|
|
20250121,141100,11490671930,5980,5980,5980,5980,406
|
|
20250121,141000,11488244050,5980,5980,5990,5980,1521
|
|
20250121,140900,11479148460,5970,5970,5970,5960,620
|
|
20250121,140800,11475447070,5970,5970,5970,5970,3
|
|
20250121,140700,11475429160,5970,5960,5970,5950,12557
|
|
20250121,140600,11400638780,5970,5980,5980,5960,10230
|
|
20250121,140500,11339510890,5980,5980,5980,5980,2364
|
|
20250121,140400,11325374170,5980,5980,6000,5980,1594
|
|
20250121,140300,11315841980,5990,5990,5990,5990,1021
|
|
20250121,140200,11309726190,5990,6000,6000,5990,421
|
|
20250121,140100,11307202340,6010,6000,6010,5990,2900
|
|
20250121,140000,11289813340,6000,6000,6000,5990,2296
|
|
20250121,135900,11276046440,6000,6010,6010,6000,1544
|
|
20250121,135800,11266780780,6010,6010,6010,6010,936
|
|
20250121,135700,11261155420,6010,6010,6020,6010,541
|
|
20250121,135600,11257903990,6010,6000,6010,6000,1005
|
|
20250121,135500,11251865230,6000,5980,6000,5980,1570
|
|
20250121,135400,11242446230,5990,5970,5990,5970,3434
|
|
20250121,135300,11221898550,5990,5970,5990,5970,2596
|
|
20250121,135200,11206398270,5980,5980,5980,5980,668
|
|
20250121,135100,11202403630,5980,5980,5980,5980,9598
|
|
20250121,135000,11145007590,5980,5990,5990,5980,2934
|
|
20250121,134900,11127459560,5990,6000,6010,5990,4554
|
|
20250121,134800,11100131360,6000,6000,6000,5990,1518
|
|
20250121,134700,11091029960,6000,5980,6000,5980,1604
|
|
20250121,134600,11081428280,5990,5990,5990,5980,322
|
|
20250121,134500,11079502500,5990,5990,5990,5990,774
|
|
20250121,134400,11074866240,6000,6000,6000,5990,516
|
|
20250121,134300,11071770270,6000,6000,6000,5990,2914
|
|
20250121,134200,11054286770,6000,6000,6010,5990,8592
|
|
20250121,134100,11002721420,6000,5990,6000,5990,6124
|
|
20250121,134000,10966007000,5980,5970,5980,5970,1155
|
|
20250121,133900,10959100120,5970,5970,5970,5970,354
|
|
20250121,133800,10956986740,5970,5970,5980,5970,3278
|
|
20250121,133700,10937402300,5970,5970,5970,5970,279
|
|
20250121,133600,10935736670,5970,5970,5980,5970,3150
|
|
20250121,133500,10916923150,5970,5960,5980,5960,4002
|
|
20250121,133400,10893040840,5970,5960,5970,5960,1528
|
|
20250121,133300,10883922540,5960,5950,5960,5940,1257
|
|
20250121,133200,10876441570,5950,5930,5950,5930,796
|
|
20250121,133100,10871718300,5930,5940,5940,5930,252
|
|
20250121,133000,10870221740,5940,5940,5940,5940,37
|
|
20250121,132900,10870001960,5940,5950,5950,5940,300
|
|
20250121,132800,10868217960,5950,5950,5960,5950,719
|
|
20250121,132700,10863939840,5960,5940,5960,5940,854
|
|
20250121,132600,10858858230,5940,5940,5940,5940,219
|
|
20250121,132500,10857557370,5930,5930,5930,5930,506
|
|
20250121,132400,10854556790,5940,5940,5940,5940,173
|
|
20250121,132300,10853529170,5940,5940,5940,5940,76
|
|
20250121,132200,10853077730,5940,5930,5940,5930,327
|
|
20250121,132100,10851136250,5930,5950,5950,5930,491
|
|
20250121,132000,10848220320,5950,5950,5950,5940,1855
|
|
20250121,131900,10837183530,5950,5960,5970,5950,2967
|
|
20250121,131800,10819500550,5960,5950,5970,5950,5026
|
|
20250121,131700,10789508080,5950,5920,5970,5920,13792
|
|
20250121,131600,10707522220,5910,5910,5920,5900,1654
|
|
20250121,131500,10697751430,5910,5900,5910,5900,58
|
|
20250121,131400,10697409200,5900,5900,5910,5900,172
|
|
20250121,131300,10696394390,5900,5890,5900,5890,399
|
|
20250121,131200,10694040310,5890,5900,5900,5890,1022
|
|
20250121,131100,10688019210,5900,5900,5900,5900,303
|
|
20250121,131000,10686231510,5890,5890,5900,5890,107
|
|
20250121,130900,10685601080,5890,5890,5890,5890,0
|
|
20250121,130800,10685601080,5890,5890,5890,5890,846
|
|
20250121,130700,10680618140,5890,5890,5890,5890,20
|
|
20250121,130600,10680500340,5890,5890,5890,5890,80
|
|
20250121,130500,10680029140,5890,5900,5900,5890,1040
|
|
20250121,130400,10673903530,5890,5900,5900,5890,780
|
|
20250121,130300,10669301540,5890,5890,5890,5890,11
|
|
20250121,130200,10669236750,5900,5910,5910,5900,2581
|
|
20250121,130100,10653988570,5900,5900,5900,5900,70
|
|
20250121,130000,10653575570,5910,5900,5910,5900,526
|
|
20250121,125900,10650468780,5900,5890,5900,5890,1129
|
|
20250121,125800,10643809770,5890,5880,5890,5880,1855
|
|
20250121,125700,10632900080,5880,5890,5890,5880,2252
|
|
20250121,125600,10619656290,5890,5900,5900,5890,1481
|
|
20250121,125500,10610932680,5900,5910,5910,5900,1799
|
|
20250121,125400,10600318540,5900,5900,5910,5890,6437
|
|
20250121,125300,10562345360,5910,5920,5920,5910,1541
|
|
20250121,125200,10553237920,5910,5920,5920,5910,5709
|
|
20250121,125100,10519474610,5930,5930,5930,5930,131
|
|
20250121,125000,10518697780,5930,5930,5930,5920,182
|
|
20250121,124900,10517619030,5920,5940,5940,5920,362
|
|
20250121,124800,10515474790,5930,5930,5940,5930,421
|
|
20250121,124700,10512977840,5930,5930,5930,5930,100
|
|
20250121,124600,10512384840,5940,5930,5940,5930,73
|
|
20250121,124500,10511951940,5920,5930,5930,5920,14
|
|
20250121,124400,10511868960,5920,5920,5920,5910,1228
|
|
20250121,124300,10504599210,5910,5910,5910,5910,801
|
|
20250121,124200,10499865300,5920,5930,5930,5920,1101
|
|
20250121,124100,10493344370,5920,5920,5920,5920,596
|
|
20250121,124000,10489816050,5930,5940,5940,5930,3018
|
|
20250121,123900,10471910010,5940,5950,5950,5940,189
|
|
20250121,123800,10470787290,5940,5940,5940,5930,855
|
|
20250121,123700,10465713280,5940,5940,5940,5930,1428
|
|
20250121,123600,10457237340,5930,5920,5930,5920,2437
|
|
20250121,123500,10442794770,5910,5920,5920,5910,657
|
|
20250121,123400,10438907370,5920,5930,5930,5920,715
|
|
20250121,123300,10434668420,5930,5930,5930,5930,314
|
|
20250121,123200,10432806400,5940,5950,5950,5930,2282
|
|
20250121,123100,10419248390,5950,5950,5950,5950,4494
|
|
20250121,123000,10392509090,5950,5960,5960,5950,483
|
|
20250121,122900,10389634550,5960,5960,5960,5960,10
|
|
20250121,122800,10389574950,5960,5950,5960,5950,468
|
|
20250121,122700,10386789670,5950,5950,5950,5950,161
|
|
20250121,122600,10385831720,5950,5950,5950,5940,301
|
|
20250121,122500,10384042620,5940,5950,5950,5940,173
|
|
20250121,122400,10383013620,5950,5940,5950,5930,5936
|
|
20250121,122300,10347710930,5940,5940,5940,5930,514
|
|
20250121,122200,10344659520,5930,5930,5930,5930,60
|
|
20250121,122100,10344303720,5930,5930,5930,5930,0
|
|
20250121,122000,10344303720,5930,5940,5940,5930,74
|
|
20250121,121900,10343864420,5940,5930,5940,5920,428
|
|
20250121,121800,10341327040,5930,5920,5930,5910,4132
|
|
20250121,121700,10316879010,5920,5920,5930,5920,848
|
|
20250121,121600,10311855850,5940,5930,5940,5930,2111
|
|
20250121,121500,10299317620,5920,5920,5920,5920,150
|
|
20250121,121400,10298429620,5920,5920,5920,5920,3011
|
|
20250121,121300,10280604500,5920,5930,5930,5920,469
|
|
20250121,121200,10277824910,5920,5920,5920,5920,1000
|
|
20250121,121100,10271904910,5930,5930,5930,5920,393
|
|
20250121,121000,10269577830,5930,5920,5930,5910,2232
|
|
20250121,120900,10256365570,5920,5920,5930,5920,1971
|
|
20250121,120800,10244691220,5920,5930,5930,5920,31
|
|
20250121,120700,10244507690,5930,5920,5930,5920,509
|
|
20250121,120600,10241491150,5920,5920,5930,5920,1613
|
|
20250121,120500,10231927180,5920,5930,5930,5920,416
|
|
20250121,120400,10229464360,5920,5920,5930,5910,1609
|
|
20250121,120300,10219939200,5920,5920,5920,5920,17
|
|
20250121,120200,10219838560,5920,5900,5920,5900,1124
|
|
20250121,120100,10213186340,5900,5910,5910,5900,251
|
|
20250121,120000,10211702940,5910,5910,5910,5910,204
|
|
20250121,115900,10210497300,5910,5910,5910,5910,1026
|
|
20250121,115800,10204433640,5910,5900,5910,5900,363
|
|
20250121,115700,10202289920,5900,5900,5910,5900,1012
|
|
20250121,115600,10196319110,5890,5890,5890,5890,50
|
|
20250121,115500,10196024610,5890,5890,5900,5890,1476
|
|
20250121,115400,10187330760,5900,5900,5900,5900,12
|
|
20250121,115300,10187259960,5900,5890,5900,5890,57
|
|
20250121,115200,10186924220,5890,5890,5900,5880,538
|
|
20250121,115100,10183758440,5900,5900,5900,5900,80
|
|
20250121,115000,10183286440,5900,5920,5920,5870,11138
|
|
20250121,114900,10117741670,5930,5920,5930,5920,22
|
|
20250121,114800,10117611420,5920,5920,5930,5920,452
|
|
20250121,114700,10114933880,5920,5930,5930,5920,770
|
|
20250121,114600,10110368830,5930,5940,5940,5920,1650
|
|
20250121,114500,10100567930,5940,5930,5940,5930,622
|
|
20250121,114400,10096879450,5930,5940,5950,5930,1226
|
|
20250121,114300,10089605680,5940,5940,5950,5940,2275
|
|
20250121,114200,10076080490,5940,5930,5940,5920,2946
|
|
20250121,114100,10058601270,5920,5910,5930,5910,3079
|
|
20250121,114000,10040354230,5900,5910,5920,5900,34
|
|
20250121,113900,10040153230,5920,5880,5920,5880,9042
|
|
20250121,113800,9986684750,5890,5880,5890,5880,112
|
|
20250121,113700,9986026180,5880,5890,5900,5880,5743
|
|
20250121,113600,9952226780,5890,5900,5900,5890,27
|
|
20250121,113500,9952067600,5900,5900,5900,5900,10
|
|
20250121,113400,9952008600,5900,5900,5900,5900,103
|
|
20250121,113300,9951400900,5900,5900,5900,5890,16
|
|
20250121,113200,9951306510,5900,5890,5900,5880,205
|
|
20250121,113100,9950099050,5890,5890,5890,5880,677
|
|
20250121,113000,9946115610,5890,5900,5900,5880,1001
|
|
20250121,112900,9940224130,5900,5900,5900,5890,10
|
|
20250121,112800,9940165210,5890,5890,5890,5890,0
|
|
20250121,112700,9940165210,5890,5890,5890,5890,1402
|
|
20250121,112600,9931907430,5890,5890,5900,5880,2618
|
|
20250121,112500,9916468910,5900,5890,5900,5890,29
|
|
20250121,112400,9916297900,5890,5890,5900,5890,804
|
|
20250121,112300,9911562330,5900,5900,5900,5890,7600
|
|
20250121,112200,9866796370,5900,5910,5910,5900,6440
|
|
20250121,112100,9828778440,5910,5920,5920,5910,4294
|
|
20250121,112000,9803394560,5920,5930,5930,5920,574
|
|
20250121,111900,9799992540,5940,5940,5940,5940,676
|
|
20250121,111800,9795977100,5930,5930,5940,5920,121
|
|
20250121,111700,9795258980,5930,5930,5930,5930,255
|
|
20250121,111600,9793746830,5930,5920,5930,5920,226
|
|
20250121,111500,9792408880,5930,5920,5930,5910,2421
|
|
20250121,111400,9778061060,5920,5900,5920,5900,921
|
|
20250121,111300,9772612960,5910,5910,5910,5910,403
|
|
20250121,111200,9770231230,5910,5910,5910,5900,286
|
|
20250121,111100,9768541330,5900,5930,5930,5900,6908
|
|
20250121,111000,9727750810,5930,5920,5930,5900,4779
|
|
20250121,110900,9699495590,5920,5920,5920,5920,30
|
|
20250121,110800,9699317990,5920,5930,5930,5920,1945
|
|
20250121,110700,9687803580,5930,5930,5930,5920,2888
|
|
20250121,110600,9670697570,5940,5930,5940,5920,3678
|
|
20250121,110500,9648903140,5930,5940,5940,5930,3939
|
|
20250121,110400,9625517610,5940,5950,5950,5940,2083
|
|
20250121,110300,9613134800,5950,5950,5950,5950,3729
|
|
20250121,110200,9590947250,5960,5960,5970,5950,16150
|
|
20250121,110100,9494825260,5960,5960,5970,5960,3710
|
|
20250121,110000,9472700750,5970,5980,5980,5960,1454
|
|
20250121,105900,9464026780,5980,5970,5980,5960,3734
|
|
20250121,105800,9441734700,5970,5950,5970,5940,10616
|
|
20250121,105700,9378488950,5960,5960,5970,5960,6029
|
|
20250121,105600,9342515140,5970,5960,5980,5950,18882
|
|
20250121,105500,9229814560,5950,5930,5950,5930,12111
|
|
20250121,105400,9157832300,5930,5930,5940,5920,3915
|
|
20250121,105300,9134616090,5930,5910,5940,5910,6556
|
|
20250121,105200,9095771510,5920,5910,5920,5900,3110
|
|
20250121,105100,9077408380,5910,5920,5920,5890,7038
|
|
20250121,105000,9035861970,5920,5910,5930,5910,14258
|
|
20250121,104900,8951451550,5910,5890,5910,5890,7587
|
|
20250121,104800,8906670220,5890,5880,5900,5880,4017
|
|
20250121,104700,8883016200,5880,5880,5900,5880,18144
|
|
20250121,104600,8776194110,5880,5860,5880,5860,4658
|
|
20250121,104500,8748833960,5860,5860,5860,5850,1289
|
|
20250121,104400,8741281010,5860,5870,5870,5850,1186
|
|
20250121,104300,8734333860,5860,5870,5870,5860,1158
|
|
20250121,104200,8727547210,5860,5870,5890,5850,14414
|
|
20250121,104100,8643024120,5870,5860,5880,5860,7367
|
|
20250121,104000,8599785560,5860,5840,5860,5830,8261
|
|
20250121,103900,8551475750,5830,5840,5840,5830,1115
|
|
20250121,103800,8544971990,5830,5830,5830,5820,428
|
|
20250121,103700,8542476760,5830,5830,5830,5810,3809
|
|
20250121,103600,8520310570,5820,5810,5830,5800,7395
|
|
20250121,103500,8477277080,5820,5860,5870,5800,15998
|
|
20250121,103400,8384148780,5860,5850,5860,5840,2403
|
|
20250121,103300,8370089320,5860,5850,5860,5840,1852
|
|
20250121,103200,8359257370,5840,5840,5860,5840,5275
|
|
20250121,103100,8328424070,5840,5840,5850,5840,546
|
|
20250121,103000,8325232030,5840,5850,5850,5840,662
|
|
20250121,102900,8321363480,5840,5850,5850,5830,12844
|
|
20250121,102800,8246304900,5840,5840,5850,5840,2681
|
|
20250121,102700,8230624370,5860,5830,5860,5830,6682
|
|
20250121,102600,8191578830,5830,5820,5840,5820,4758
|
|
20250121,102500,8163850440,5820,5830,5830,5810,3983
|
|
20250121,102400,8140666010,5830,5790,5840,5790,18769
|
|
20250121,102300,8031408220,5790,5790,5800,5770,9714
|
|
20250121,102200,7975269150,5800,5780,5830,5760,34287
|
|
20250121,102100,7776760550,5820,5850,5860,5750,109371
|
|
20250121,102000,7142485570,5840,5850,5850,5840,5536
|
|
20250121,101900,7110142840,5850,5850,5860,5850,2784
|
|
20250121,101800,7093851810,5850,5850,5860,5850,9327
|
|
20250121,101700,7039247830,5850,5880,5900,5830,46185
|
|
20250121,101600,6768983930,5890,5890,5900,5890,4174
|
|
20250121,101500,6744396400,5890,5900,5900,5890,2446
|
|
20250121,101400,6729966210,5890,5890,5900,5880,2498
|
|
20250121,101300,6715249730,5890,5890,5890,5880,3832
|
|
20250121,101200,6692709670,5890,5900,5910,5890,4592
|
|
20250121,101100,6665651880,5900,5910,5910,5900,2213
|
|
20250121,101000,6652580220,5910,5900,5910,5900,2526
|
|
20250121,100900,6637667060,5910,5900,5930,5900,5233
|
|
20250121,100800,6606719130,5900,5920,5920,5900,3138
|
|
20250121,100700,6588156630,5910,5930,5930,5900,10584
|
|
20250121,100600,6525687080,5910,5940,5950,5910,4215
|
|
20250121,100500,6500723580,5960,5890,6000,5890,29213
|
|
20250121,100400,6327853070,5880,5900,5910,5880,12566
|
|
20250121,100300,6253799240,5910,5900,5920,5890,7527
|
|
20250121,100200,6209374120,5900,5930,5930,5880,30196
|
|
20250121,100100,6031142180,5920,5950,5950,5920,6951
|
|
20250121,100000,5989851120,5950,5940,5950,5920,3863
|
|
20250121,095900,5966918770,5940,5920,5940,5920,3514
|
|
20250121,095800,5946080090,5920,5920,5940,5910,8756
|
|
20250121,095700,5894186940,5920,5910,5930,5890,7066
|
|
20250121,095600,5852384650,5910,5910,5910,5890,1818
|
|
20250121,095500,5841654280,5910,5890,5920,5870,16231
|
|
20250121,095400,5745997870,5890,5880,5890,5880,5096
|
|
20250121,095300,5715992940,5880,5890,5900,5880,16227
|
|
20250121,095200,5620476060,5880,5910,5920,5880,21636
|
|
20250121,095100,5493049950,5920,5900,5940,5900,15260
|
|
20250121,095000,5402795090,5890,5950,5950,5890,48939
|
|
20250121,094900,5113365820,5940,5980,5980,5940,24682
|
|
20250121,094800,4966392680,5980,5980,6000,5970,12056
|
|
20250121,094700,4894285150,5990,6000,6000,5980,16753
|
|
20250121,094600,4793894190,6010,6000,6020,6000,4387
|
|
20250121,094500,4767535140,6000,6000,6020,6000,3164
|
|
20250121,094400,4748529810,6000,5990,6020,5990,5406
|
|
20250121,094300,4716091120,6000,6000,6000,5980,6171
|
|
20250121,094200,4679104210,6000,5960,6060,5960,15200
|
|
20250121,094100,4587915100,5970,5950,5980,5940,25023
|
|
20250121,094000,4438846450,5950,5960,5960,5930,28566
|
|
20250121,093900,4268887370,5960,5970,5980,5950,31007
|
|
20250121,093800,4084133110,5970,5980,5980,5950,27471
|
|
20250121,093700,3920188990,5980,6020,6020,5970,48972
|
|
20250121,093600,3626809930,6020,6050,6050,6020,1829
|
|
20250121,093500,3615780790,6050,6050,6060,6040,2664
|
|
20250121,093400,3599663600,6050,6040,6060,6040,4796
|
|
20250121,093300,3570622610,6040,6020,6050,6000,45000
|
|
20250121,093200,3300010290,6020,6060,6060,6010,13535
|
|
20250121,093100,3218423210,6050,6050,6050,6020,26323
|
|
20250121,093000,3059602730,6050,6060,6070,6050,13399
|
|
20250121,092900,2978478900,6070,6090,6090,6070,10258
|
|
20250121,092800,2916178750,6090,6090,6090,6080,2855
|
|
20250121,092700,2898794680,6080,6080,6090,6080,5938
|
|
20250121,092600,2862671120,6080,6080,6100,6080,2148
|
|
20250121,092500,2849609280,6080,6110,6110,6080,6543
|
|
20250121,092400,2809786520,6100,6110,6110,6100,1172
|
|
20250121,092300,2802630920,6110,6100,6120,6080,5409
|
|
20250121,092200,2769671730,6100,6110,6110,6100,2891
|
|
20250121,092100,2752033190,6110,6110,6120,6110,3507
|
|
20250121,092000,2730601520,6110,6130,6130,6110,3522
|
|
20250121,091900,2709043690,6140,6140,6150,6130,6126
|
|
20250121,091800,2671472470,6140,6090,6150,6070,20753
|
|
20250121,091700,2544983750,6090,6110,6120,6090,17034
|
|
20250121,091600,2441119190,6110,6120,6130,6110,5039
|
|
20250121,091500,2410263530,6130,6110,6140,6110,9589
|
|
20250121,091400,2351563820,6110,6110,6120,6090,15007
|
|
20250121,091300,2259988860,6110,6120,6130,6100,11794
|
|
20250121,091200,2187898620,6120,6150,6160,6120,14624
|
|
20250121,091100,2098180920,6160,6140,6230,6140,11981
|
|
20250121,091000,2024412870,6130,6150,6160,6110,14567
|
|
20250121,090900,1935065990,6150,6160,6170,6140,13026
|
|
20250121,090800,1854834230,6170,6160,6170,6160,6339
|
|
20250121,090700,1815769480,6160,6140,6160,6130,13584
|
|
20250121,090600,1732304960,6140,6180,6180,6120,40268
|
|
20250121,090500,1484706280,6180,6230,6260,6170,36235
|
|
20250121,090400,1259962400,6260,6220,6280,6210,44331
|
|
20250121,090300,983273820,6220,6170,6220,6150,35172
|
|
20250121,090200,765688760,6170,6160,6200,6150,32238
|
|
20250121,090100,566901800,6170,6120,6190,6120,40365
|
|
20250121,090000,318504170,6120,6150,6150,6090,51100
|