583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,183900,3810532990,3685,3685,3685,3685,0
|
|
20250109,183800,3810532990,3685,3685,3685,3685,0
|
|
20250109,183700,3810532990,3685,3685,3685,3685,0
|
|
20250109,183600,3810532990,3685,3685,3685,3685,0
|
|
20250109,183500,3810532990,3685,3685,3685,3685,0
|
|
20250109,183400,3810532990,3685,3685,3685,3685,0
|
|
20250109,183300,3810532990,3685,3685,3685,3685,0
|
|
20250109,183200,3810532990,3685,3685,3685,3685,0
|
|
20250109,183100,3810532990,3685,3685,3685,3685,0
|
|
20250109,183000,3810532990,3685,3685,3685,3685,0
|
|
20250109,182900,3810532990,3685,3685,3685,3685,0
|
|
20250109,182800,3810532990,3685,3685,3685,3685,0
|
|
20250109,182700,3810532990,3685,3685,3685,3685,0
|
|
20250109,182600,3810532990,3685,3685,3685,3685,0
|
|
20250109,182500,3810532990,3685,3685,3685,3685,0
|
|
20250109,182400,3810532990,3685,3685,3685,3685,0
|
|
20250109,182300,3810532990,3685,3685,3685,3685,0
|
|
20250109,182200,3810532990,3685,3685,3685,3685,0
|
|
20250109,182100,3810532990,3685,3685,3685,3685,0
|
|
20250109,182000,3810532990,3685,3685,3685,3685,0
|
|
20250109,181900,3810532990,3685,3685,3685,3685,0
|
|
20250109,181800,3810532990,3685,3685,3685,3685,0
|
|
20250109,181700,3810532990,3685,3685,3685,3685,0
|
|
20250109,181600,3810532990,3685,3685,3685,3685,0
|
|
20250109,181500,3810532990,3685,3685,3685,3685,0
|
|
20250109,181400,3810532990,3685,3685,3685,3685,0
|
|
20250109,181300,3810532990,3685,3685,3685,3685,0
|
|
20250109,181200,3810532990,3685,3685,3685,3685,0
|
|
20250109,181100,3810532990,3685,3685,3685,3685,0
|
|
20250109,181000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,180900,3810532990,3685,3685,3685,3685,0
|
|
20250109,180800,3810532990,3685,3685,3685,3685,0
|
|
20250109,180700,3810532990,3685,3685,3685,3685,0
|
|
20250109,180600,3810532990,3685,3685,3685,3685,0
|
|
20250109,180500,3810532990,3685,3685,3685,3685,0
|
|
20250109,180400,3810532990,3685,3685,3685,3685,0
|
|
20250109,180300,3810532990,3685,3685,3685,3685,0
|
|
20250109,180200,3810532990,3685,3685,3685,3685,0
|
|
20250109,180100,3810532990,3685,3685,3685,3685,0
|
|
20250109,180000,3810532990,3685,3685,3685,3685,0
|
|
20250109,175900,3810532990,3685,3685,3685,3685,0
|
|
20250109,175800,3810532990,3685,3685,3685,3685,0
|
|
20250109,175700,3810532990,3685,3685,3685,3685,0
|
|
20250109,175600,3810532990,3685,3685,3685,3685,0
|
|
20250109,175500,3810532990,3685,3685,3685,3685,0
|
|
20250109,175400,3810532990,3685,3685,3685,3685,0
|
|
20250109,175300,3810532990,3685,3685,3685,3685,0
|
|
20250109,175200,3810532990,3685,3685,3685,3685,0
|
|
20250109,175100,3810532990,3685,3685,3685,3685,0
|
|
20250109,175000,3810532990,3685,3685,3685,3685,0
|
|
20250109,174900,3810532990,3685,3685,3685,3685,0
|
|
20250109,174800,3810532990,3685,3685,3685,3685,0
|
|
20250109,174700,3810532990,3685,3685,3685,3685,0
|
|
20250109,174600,3810532990,3685,3685,3685,3685,0
|
|
20250109,174500,3810532990,3685,3685,3685,3685,0
|
|
20250109,174400,3810532990,3685,3685,3685,3685,0
|
|
20250109,174300,3810532990,3685,3685,3685,3685,0
|
|
20250109,174200,3810532990,3685,3685,3685,3685,0
|
|
20250109,174100,3810532990,3685,3685,3685,3685,0
|
|
20250109,174000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,173900,3810532990,3685,3685,3685,3685,0
|
|
20250109,173800,3810532990,3685,3685,3685,3685,0
|
|
20250109,173700,3810532990,3685,3685,3685,3685,0
|
|
20250109,173600,3810532990,3685,3685,3685,3685,0
|
|
20250109,173500,3810532990,3685,3685,3685,3685,0
|
|
20250109,173400,3810532990,3685,3685,3685,3685,0
|
|
20250109,173300,3810532990,3685,3685,3685,3685,0
|
|
20250109,173200,3810532990,3685,3685,3685,3685,0
|
|
20250109,173100,3810532990,3685,3685,3685,3685,0
|
|
20250109,173000,3810532990,3685,3685,3685,3685,0
|
|
20250109,172900,3810532990,3685,3685,3685,3685,0
|
|
20250109,172800,3810532990,3685,3685,3685,3685,0
|
|
20250109,172700,3810532990,3685,3685,3685,3685,0
|
|
20250109,172600,3810532990,3685,3685,3685,3685,0
|
|
20250109,172500,3810532990,3685,3685,3685,3685,0
|
|
20250109,172400,3810532990,3685,3685,3685,3685,0
|
|
20250109,172300,3810532990,3685,3685,3685,3685,0
|
|
20250109,172200,3810532990,3685,3685,3685,3685,0
|
|
20250109,172100,3810532990,3685,3685,3685,3685,0
|
|
20250109,172000,3810532990,3685,3685,3685,3685,0
|
|
20250109,171900,3810532990,3685,3685,3685,3685,0
|
|
20250109,171800,3810532990,3685,3685,3685,3685,0
|
|
20250109,171700,3810532990,3685,3685,3685,3685,0
|
|
20250109,171600,3810532990,3685,3685,3685,3685,0
|
|
20250109,171500,3810532990,3685,3685,3685,3685,0
|
|
20250109,171400,3810532990,3685,3685,3685,3685,0
|
|
20250109,171300,3810532990,3685,3685,3685,3685,0
|
|
20250109,171200,3810532990,3685,3685,3685,3685,0
|
|
20250109,171100,3810532990,3685,3685,3685,3685,0
|
|
20250109,171000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,170900,3810532990,3685,3685,3685,3685,0
|
|
20250109,170800,3810532990,3685,3685,3685,3685,0
|
|
20250109,170700,3810532990,3685,3685,3685,3685,0
|
|
20250109,170600,3810532990,3685,3685,3685,3685,0
|
|
20250109,170500,3810532990,3685,3685,3685,3685,0
|
|
20250109,170400,3810532990,3685,3685,3685,3685,0
|
|
20250109,170300,3810532990,3685,3685,3685,3685,0
|
|
20250109,170200,3810532990,3685,3685,3685,3685,0
|
|
20250109,170100,3810532990,3685,3685,3685,3685,0
|
|
20250109,170000,3810532990,3685,3685,3685,3685,0
|
|
20250109,165900,3810532990,3685,3685,3685,3685,0
|
|
20250109,165800,3810532990,3685,3685,3685,3685,0
|
|
20250109,165700,3810532990,3685,3685,3685,3685,0
|
|
20250109,165600,3810532990,3685,3685,3685,3685,0
|
|
20250109,165500,3810532990,3685,3685,3685,3685,0
|
|
20250109,165400,3810532990,3685,3685,3685,3685,0
|
|
20250109,165300,3810532990,3685,3685,3685,3685,0
|
|
20250109,165200,3810532990,3685,3685,3685,3685,0
|
|
20250109,165100,3810532990,3685,3685,3685,3685,0
|
|
20250109,165000,3810532990,3685,3685,3685,3685,0
|
|
20250109,164900,3810532990,3685,3685,3685,3685,0
|
|
20250109,164800,3810532990,3685,3685,3685,3685,0
|
|
20250109,164700,3810532990,3685,3685,3685,3685,0
|
|
20250109,164600,3810532990,3685,3685,3685,3685,0
|
|
20250109,164500,3810532990,3685,3685,3685,3685,0
|
|
20250109,164400,3810532990,3685,3685,3685,3685,0
|
|
20250109,164300,3810532990,3685,3685,3685,3685,0
|
|
20250109,164200,3810532990,3685,3685,3685,3685,0
|
|
20250109,164100,3810532990,3685,3685,3685,3685,0
|
|
20250109,164000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,163900,3810532990,3685,3685,3685,3685,0
|
|
20250109,163800,3810532990,3685,3685,3685,3685,0
|
|
20250109,163700,3810532990,3685,3685,3685,3685,0
|
|
20250109,163600,3810532990,3685,3685,3685,3685,0
|
|
20250109,163500,3810532990,3685,3685,3685,3685,0
|
|
20250109,163400,3810532990,3685,3685,3685,3685,0
|
|
20250109,163300,3810532990,3685,3685,3685,3685,0
|
|
20250109,163200,3810532990,3685,3685,3685,3685,0
|
|
20250109,163100,3810532990,3685,3685,3685,3685,0
|
|
20250109,163000,3810532990,3685,3685,3685,3685,0
|
|
20250109,162900,3810532990,3685,3685,3685,3685,0
|
|
20250109,162800,3810532990,3685,3685,3685,3685,0
|
|
20250109,162700,3810532990,3685,3685,3685,3685,0
|
|
20250109,162600,3810532990,3685,3685,3685,3685,0
|
|
20250109,162500,3810532990,3685,3685,3685,3685,0
|
|
20250109,162400,3810532990,3685,3685,3685,3685,0
|
|
20250109,162300,3810532990,3685,3685,3685,3685,0
|
|
20250109,162200,3810532990,3685,3685,3685,3685,0
|
|
20250109,162100,3810532990,3685,3685,3685,3685,0
|
|
20250109,162000,3810532990,3685,3685,3685,3685,0
|
|
20250109,161900,3810532990,3685,3685,3685,3685,0
|
|
20250109,161800,3810532990,3685,3685,3685,3685,0
|
|
20250109,161700,3810532990,3685,3685,3685,3685,0
|
|
20250109,161600,3810532990,3685,3685,3685,3685,0
|
|
20250109,161500,3810532990,3685,3685,3685,3685,0
|
|
20250109,161400,3810532990,3685,3685,3685,3685,0
|
|
20250109,161300,3810532990,3685,3685,3685,3685,0
|
|
20250109,161200,3810532990,3685,3685,3685,3685,0
|
|
20250109,161100,3810532990,3685,3685,3685,3685,0
|
|
20250109,161000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,160900,3810532990,3685,3685,3685,3685,0
|
|
20250109,160800,3810532990,3685,3685,3685,3685,0
|
|
20250109,160700,3810532990,3685,3685,3685,3685,0
|
|
20250109,160600,3810532990,3685,3685,3685,3685,0
|
|
20250109,160500,3810532990,3685,3685,3685,3685,0
|
|
20250109,160400,3810532990,3685,3685,3685,3685,0
|
|
20250109,160300,3810532990,3685,3685,3685,3685,0
|
|
20250109,160200,3810532990,3685,3685,3685,3685,0
|
|
20250109,160100,3810532990,3685,3685,3685,3685,0
|
|
20250109,160000,3810532990,3685,3685,3685,3685,0
|
|
20250109,155900,3810532990,3685,3685,3685,3685,0
|
|
20250109,155800,3810532990,3685,3685,3685,3685,0
|
|
20250109,155700,3810532990,3685,3685,3685,3685,0
|
|
20250109,155600,3810532990,3685,3685,3685,3685,0
|
|
20250109,155500,3810532990,3685,3685,3685,3685,0
|
|
20250109,155400,3810532990,3685,3685,3685,3685,0
|
|
20250109,155300,3810532990,3685,3685,3685,3685,0
|
|
20250109,155200,3810532990,3685,3685,3685,3685,0
|
|
20250109,155100,3810532990,3685,3685,3685,3685,0
|
|
20250109,155000,3810532990,3685,3685,3685,3685,0
|
|
20250109,154900,3810532990,3685,3685,3685,3685,0
|
|
20250109,154800,3810532990,3685,3685,3685,3685,0
|
|
20250109,154700,3810532990,3685,3685,3685,3685,0
|
|
20250109,154600,3810532990,3685,3685,3685,3685,0
|
|
20250109,154500,3810532990,3685,3685,3685,3685,0
|
|
20250109,154400,3810532990,3685,3685,3685,3685,0
|
|
20250109,154300,3810532990,3685,3685,3685,3685,0
|
|
20250109,154200,3810532990,3685,3685,3685,3685,0
|
|
20250109,154100,3810532990,3685,3685,3685,3685,0
|
|
20250109,154000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,153900,3810532990,3685,3685,3685,3685,0
|
|
20250109,153800,3810532990,3685,3685,3685,3685,0
|
|
20250109,153700,3810532990,3685,3685,3685,3685,0
|
|
20250109,153600,3810532990,3685,3685,3685,3685,0
|
|
20250109,153500,3810532990,3685,3685,3685,3685,0
|
|
20250109,153400,3810532990,3685,3685,3685,3685,0
|
|
20250109,153300,3810532990,3685,3685,3685,3685,0
|
|
20250109,153200,3810532990,3685,3685,3685,3685,0
|
|
20250109,153100,3810532990,3685,3685,3685,3685,0
|
|
20250109,153000,3810532990,3685,3685,3685,3685,8131
|
|
20250109,152900,3780570255,3685,3685,3685,3685,0
|
|
20250109,152800,3780570255,3685,3685,3685,3685,0
|
|
20250109,152700,3780570255,3685,3685,3685,3685,0
|
|
20250109,152600,3780570255,3685,3685,3685,3685,0
|
|
20250109,152500,3780570255,3685,3685,3685,3685,0
|
|
20250109,152400,3780570255,3685,3685,3685,3685,0
|
|
20250109,152300,3780570255,3685,3685,3685,3685,0
|
|
20250109,152200,3780570255,3685,3685,3685,3685,0
|
|
20250109,152100,3780570255,3685,3685,3685,3685,0
|
|
20250109,152000,3780570255,3685,3685,3685,3685,0
|
|
20250109,151900,3780570255,3685,3675,3685,3675,523
|
|
20250109,151800,3778648220,3685,3675,3685,3675,4128
|
|
20250109,151700,3763473530,3675,3685,3685,3675,957
|
|
20250109,151600,3759955195,3675,3685,3685,3675,4943
|
|
20250109,151500,3741765845,3680,3685,3685,3680,439
|
|
20250109,151400,3740149645,3680,3680,3685,3680,296
|
|
20250109,151300,3739059865,3680,3685,3685,3680,481
|
|
20250109,151200,3737289095,3680,3680,3680,3680,164
|
|
20250109,151100,3736685575,3680,3685,3685,3680,1225
|
|
20250109,151000,3732171865,3680,3685,3685,3680,2834
|
|
20250109,150900,3721728800,3690,3685,3690,3685,812
|
|
20250109,150800,3718733400,3685,3690,3690,3685,2053
|
|
20250109,150700,3711168080,3685,3685,3695,3685,1141
|
|
20250109,150600,3706962130,3685,3690,3695,3685,4160
|
|
20250109,150500,3691616705,3690,3685,3695,3685,3500
|
|
20250109,150400,3678702990,3685,3685,3685,3685,733
|
|
20250109,150300,3676001885,3685,3680,3685,3680,15085
|
|
20250109,150200,3620414125,3685,3680,3685,3680,794
|
|
20250109,150100,3617488455,3680,3675,3680,3675,744
|
|
20250109,150000,3614753155,3680,3675,3680,3675,919
|
|
20250109,145900,3611371650,3675,3685,3685,3675,3180
|
|
20250109,145800,3599683760,3675,3680,3680,3675,743
|
|
20250109,145700,3596950935,3680,3680,3680,3675,331
|
|
20250109,145600,3595733090,3685,3680,3685,3680,359
|
|
20250109,145500,3594411490,3675,3680,3685,3675,4419
|
|
20250109,145400,3578149980,3675,3675,3680,3675,348
|
|
20250109,145300,3576870280,3675,3675,3675,3675,228
|
|
20250109,145200,3576032380,3675,3680,3680,3675,178
|
|
20250109,145100,3575377550,3675,3675,3680,3675,7934
|
|
20250109,145000,3546187455,3670,3675,3675,3670,3126
|
|
20250109,144900,3534699805,3675,3675,3675,3670,1945
|
|
20250109,144800,3527553085,3675,3675,3680,3675,1094
|
|
20250109,144700,3523531455,3675,3675,3675,3675,2168
|
|
20250109,144600,3515564055,3675,3670,3675,3670,511
|
|
20250109,144500,3513687160,3675,3675,3675,3670,250
|
|
20250109,144400,3512769440,3675,3675,3675,3670,849
|
|
20250109,144300,3509649570,3675,3675,3675,3675,1120
|
|
20250109,144200,3505533570,3675,3675,3680,3675,1695
|
|
20250109,144100,3499298705,3675,3680,3680,3675,1342
|
|
20250109,144000,3494360680,3680,3675,3680,3675,1633
|
|
20250109,143900,3488351675,3675,3670,3675,3670,5107
|
|
20250109,143800,3469583645,3670,3670,3675,3670,604
|
|
20250109,143700,3467366285,3670,3675,3675,3670,399
|
|
20250109,143600,3465901905,3670,3670,3670,3665,4592
|
|
20250109,143500,3449049495,3670,3670,3675,3670,287
|
|
20250109,143400,3447995020,3670,3670,3670,3665,1250
|
|
20250109,143300,3443407675,3665,3665,3670,3665,2177
|
|
20250109,143200,3435428285,3665,3665,3670,3665,1975
|
|
20250109,143100,3428189905,3665,3670,3675,3665,5138
|
|
20250109,143000,3409332685,3670,3670,3670,3670,292
|
|
20250109,142900,3408261045,3670,3670,3675,3670,894
|
|
20250109,142800,3404979310,3670,3670,3675,3670,255
|
|
20250109,142700,3404043415,3670,3670,3675,3670,232
|
|
20250109,142600,3403191260,3670,3675,3675,3670,133
|
|
20250109,142500,3402702900,3670,3670,3675,3670,661
|
|
20250109,142400,3400276350,3670,3670,3675,3670,108
|
|
20250109,142300,3399879870,3670,3665,3670,3665,6869
|
|
20250109,142200,3374674860,3665,3660,3670,3660,10838
|
|
20250109,142100,3334917005,3665,3665,3665,3660,9363
|
|
20250109,142000,3300601840,3665,3665,3670,3665,10310
|
|
20250109,141900,3262815440,3670,3665,3670,3665,403
|
|
20250109,141800,3261337765,3670,3670,3670,3665,147
|
|
20250109,141700,3260798475,3665,3670,3670,3665,221
|
|
20250109,141600,3259987825,3670,3670,3670,3665,301
|
|
20250109,141500,3258884555,3670,3665,3670,3665,274
|
|
20250109,141400,3257879210,3665,3670,3670,3665,232
|
|
20250109,141300,3257028250,3665,3665,3665,3665,179
|
|
20250109,141200,3256372215,3665,3665,3670,3665,772
|
|
20250109,141100,3253542155,3665,3665,3665,3665,55
|
|
20250109,141000,3253340580,3665,3665,3670,3665,771
|
|
20250109,140900,3250514180,3665,3665,3665,3665,1623
|
|
20250109,140800,3244565885,3665,3665,3670,3665,1257
|
|
20250109,140700,3239958300,3665,3665,3665,3665,89
|
|
20250109,140600,3239632115,3665,3665,3670,3665,5227
|
|
20250109,140500,3220474465,3665,3665,3670,3665,310
|
|
20250109,140400,3219338180,3670,3665,3670,3665,395
|
|
20250109,140300,3217889820,3665,3665,3665,3665,5288
|
|
20250109,140200,3198509300,3665,3665,3670,3665,531
|
|
20250109,140100,3196562505,3665,3665,3665,3665,238
|
|
20250109,140000,3195690235,3665,3665,3670,3665,1496
|
|
20250109,135900,3190206715,3665,3670,3670,3665,316
|
|
20250109,135800,3189048475,3670,3665,3670,3665,571
|
|
20250109,135700,3186955070,3665,3670,3670,3665,2347
|
|
20250109,135600,3178342800,3670,3670,3675,3670,1841
|
|
20250109,135500,3171585650,3670,3670,3670,3670,84
|
|
20250109,135400,3171277370,3675,3670,3675,3670,285
|
|
20250109,135300,3170230490,3670,3675,3675,3665,869
|
|
20250109,135200,3167040800,3670,3670,3670,3670,2082
|
|
20250109,135100,3159399860,3670,3670,3670,3665,8649
|
|
20250109,135000,3127658490,3665,3665,3665,3665,1025
|
|
20250109,134900,3123901865,3665,3665,3670,3665,431
|
|
20250109,134800,3122321570,3665,3665,3670,3665,407
|
|
20250109,134700,3120829645,3665,3670,3670,3665,1386
|
|
20250109,134600,3115749270,3665,3665,3665,3665,1483
|
|
20250109,134500,3110314075,3665,3665,3670,3665,313
|
|
20250109,134400,3109166250,3665,3665,3665,3665,316
|
|
20250109,134300,3108008110,3665,3665,3670,3665,523
|
|
20250109,134200,3106090635,3665,3665,3670,3665,1282
|
|
20250109,134100,3101392100,3670,3665,3670,3665,415
|
|
20250109,134000,3099870380,3665,3665,3665,3665,1046
|
|
20250109,133900,3096036790,3665,3665,3670,3665,420
|
|
20250109,133800,3094496810,3665,3665,3665,3665,85
|
|
20250109,133700,3094185285,3670,3665,3670,3665,5307
|
|
20250109,133600,3074734450,3660,3670,3670,3660,4099
|
|
20250109,133500,3059711840,3670,3665,3670,3665,578
|
|
20250109,133400,3057592790,3665,3665,3665,3665,599
|
|
20250109,133300,3055397455,3665,3665,3670,3665,303
|
|
20250109,133200,3054286255,3665,3670,3670,3665,224
|
|
20250109,133100,3053464615,3665,3665,3670,3665,598
|
|
20250109,133000,3051272890,3665,3665,3670,3665,541
|
|
20250109,132900,3049287855,3665,3665,3665,3665,87
|
|
20250109,132800,3048969000,3665,3665,3675,3665,362
|
|
20250109,132700,3047640910,3675,3670,3675,3665,19294
|
|
20250109,132600,2976828375,3670,3680,3680,3670,806
|
|
20250109,132500,2973868915,3675,3675,3675,3670,636
|
|
20250109,132400,2971531845,3675,3675,3675,3670,1578
|
|
20250109,132300,2965732885,3675,3670,3675,3670,3129
|
|
20250109,132200,2954234020,3670,3670,3675,3670,917
|
|
20250109,132100,2950867585,3670,3670,3675,3670,2988
|
|
20250109,132000,2939889980,3675,3670,3675,3670,7962
|
|
20250109,131900,2910668760,3670,3675,3675,3670,3032
|
|
20250109,131800,2899539245,3670,3675,3675,3670,238
|
|
20250109,131700,2898665100,3670,3675,3675,3670,606
|
|
20250109,131600,2896440400,3670,3670,3675,3670,632
|
|
20250109,131500,2894120280,3670,3670,3670,3670,84
|
|
20250109,131400,2893812000,3675,3670,3675,3670,220
|
|
20250109,131300,2893003920,3670,3670,3670,3670,45
|
|
20250109,131200,2892838770,3675,3670,3675,3670,3262
|
|
20250109,131100,2880866550,3670,3675,3675,3670,223
|
|
20250109,131000,2880047460,3670,3675,3675,3670,640
|
|
20250109,130900,2877696655,3675,3675,3675,3670,334
|
|
20250109,130800,2876469690,3675,3670,3675,3670,92
|
|
20250109,130700,2876132040,3670,3670,3675,3670,535
|
|
20250109,130600,2874167910,3670,3670,3670,3670,44
|
|
20250109,130500,2874006430,3670,3675,3675,3670,284
|
|
20250109,130400,2872963165,3675,3670,3675,3670,2764
|
|
20250109,130300,2862805790,3670,3670,3675,3670,198
|
|
20250109,130200,2862078450,3670,3675,3675,3670,896
|
|
20250109,130100,2858786610,3675,3670,3685,3670,221
|
|
20250109,130000,2857973265,3670,3675,3675,3670,538
|
|
20250109,125900,2855996340,3675,3675,3680,3675,1272
|
|
20250109,125800,2851321060,3670,3670,3670,3670,387
|
|
20250109,125700,2849900770,3675,3670,3675,3670,219
|
|
20250109,125600,2849096345,3675,3675,3675,3670,1334
|
|
20250109,125500,2844194100,3670,3670,3675,3670,220
|
|
20250109,125400,2843386020,3670,3670,3670,3670,84
|
|
20250109,125300,2843077740,3680,3670,3680,3670,179
|
|
20250109,125200,2842419450,3670,3670,3675,3670,129
|
|
20250109,125100,2841945790,3680,3670,3680,3670,221
|
|
20250109,125000,2841133360,3670,3680,3680,3670,965
|
|
20250109,124900,2837585020,3680,3680,3680,3670,5437
|
|
20250109,124800,2817585150,3670,3670,3675,3660,12601
|
|
20250109,124700,2771327365,3660,3660,3660,3660,26904
|
|
20250109,124600,2672858725,3660,3665,3670,3660,7979
|
|
20250109,124500,2643615235,3665,3665,3665,3665,6413
|
|
20250109,124400,2620111590,3665,3665,3670,3665,3832
|
|
20250109,124300,2606066120,3665,3665,3665,3665,86
|
|
20250109,124200,2605750930,3665,3670,3670,3665,1074
|
|
20250109,124100,2601814040,3665,3665,3670,3665,114
|
|
20250109,124000,2601396205,3665,3665,3670,3665,275
|
|
20250109,123900,2600387650,3665,3670,3670,3665,188
|
|
20250109,123800,2599697900,3665,3665,3670,3665,223
|
|
20250109,123700,2598879920,3670,3665,3670,3665,103
|
|
20250109,123600,2598502375,3675,3665,3675,3665,178
|
|
20250109,123500,2597848645,3665,3670,3670,3665,4875
|
|
20250109,123400,2579957815,3670,3670,3675,3670,220
|
|
20250109,123300,2579149735,3670,3670,3675,3670,107
|
|
20250109,123200,2578756930,3675,3670,3675,3670,987
|
|
20250109,123100,2575133960,3670,3670,3670,3670,80
|
|
20250109,123000,2574840360,3675,3670,3675,3670,270
|
|
20250109,122900,2573848780,3670,3675,3675,3670,177
|
|
20250109,122800,2573198510,3670,3670,3670,3665,1225
|
|
20250109,122700,2568702970,3670,3675,3675,3665,1342
|
|
20250109,122600,2563777525,3665,3665,3665,3665,84
|
|
20250109,122500,2563469665,3675,3675,3675,3665,3073
|
|
20250109,122400,2552189910,3665,3665,3665,3665,86
|
|
20250109,122300,2551874720,3670,3670,3675,3665,546
|
|
20250109,122200,2549870590,3670,3670,3670,3670,3582
|
|
20250109,122100,2536724650,3670,3670,3680,3670,291
|
|
20250109,122000,2535654965,3670,3670,3670,3670,89
|
|
20250109,121900,2535328335,3670,3670,3680,3670,1815
|
|
20250109,121800,2528665925,3670,3670,3670,3670,43
|
|
20250109,121700,2528508115,3670,3670,3680,3670,308
|
|
20250109,121600,2527376395,3670,3670,3670,3670,81
|
|
20250109,121500,2527079125,3680,3670,3680,3670,2332
|
|
20250109,121400,2518497785,3670,3670,3685,3670,3340
|
|
20250109,121300,2506239955,3685,3670,3685,3670,220
|
|
20250109,121200,2505430515,3670,3670,3670,3670,44
|
|
20250109,121100,2505269035,3670,3670,3685,3670,1219
|
|
20250109,121000,2500793265,3685,3670,3685,3670,466
|
|
20250109,120900,2499083000,3685,3670,3685,3670,219
|
|
20250109,120800,2498277230,3670,3685,3685,3670,186
|
|
20250109,120700,2497592570,3670,3675,3675,3670,97
|
|
20250109,120600,2497236335,3675,3675,3685,3675,219
|
|
20250109,120500,2496430150,3675,3675,3675,3675,46
|
|
20250109,120400,2496261100,3675,3685,3685,3675,218
|
|
20250109,120300,2495458590,3675,3675,3675,3675,176
|
|
20250109,120200,2494811790,3675,3675,3690,3675,220
|
|
20250109,120100,2494001250,3675,3675,3675,3675,39
|
|
20250109,120000,2493857925,3675,3675,3685,3675,219
|
|
20250109,115900,2493051640,3675,3675,3675,3675,84
|
|
20250109,115800,2492742940,3685,3670,3685,3670,3970
|
|
20250109,115700,2478114120,3670,3670,3670,3670,86
|
|
20250109,115600,2477798500,3670,3670,3685,3670,220
|
|
20250109,115500,2476989060,3680,3670,3680,3670,3282
|
|
20250109,115400,2464912130,3680,3670,3680,3670,1094
|
|
20250109,115300,2460895785,3670,3670,3670,3670,83
|
|
20250109,115200,2460591175,3680,3670,3680,3670,221
|
|
20250109,115100,2459778735,3670,3670,3670,3670,98
|
|
20250109,115000,2459419075,3670,3680,3680,3670,228
|
|
20250109,114900,2458580865,3670,3670,3670,3670,682
|
|
20250109,114800,2456077925,3680,3670,3680,3670,204
|
|
20250109,114700,2455327885,3670,3680,3680,3670,455
|
|
20250109,114600,2453655305,3675,3675,3675,3675,198
|
|
20250109,114500,2452927655,3675,3670,3685,3670,2657
|
|
20250109,114400,2443137645,3685,3685,3685,3670,157
|
|
20250109,114300,2442559775,3670,3685,3685,3670,234
|
|
20250109,114200,2441698700,3670,3665,3685,3665,509
|
|
20250109,114100,2439826070,3685,3675,3685,3665,1630
|
|
20250109,114000,2433823415,3665,3670,3675,3665,84
|
|
20250109,113900,2433515405,3675,3665,3675,3665,2698
|
|
20250109,113800,2423606105,3665,3675,3675,3660,288
|
|
20250109,113700,2422550290,3675,3660,3675,3660,201
|
|
20250109,113600,2421812590,3660,3660,3670,3660,15607
|
|
20250109,113500,2364538330,3660,3665,3665,3660,722
|
|
20250109,113400,2361894865,3660,3665,3665,3660,892
|
|
20250109,113300,2358625890,3660,3660,3665,3660,220
|
|
20250109,113200,2357820010,3660,3660,3660,3660,84
|
|
20250109,113100,2357512570,3670,3660,3670,3660,1235
|
|
20250109,113000,2352990840,3660,3660,3665,3660,125
|
|
20250109,112900,2352533120,3660,3660,3660,3660,178
|
|
20250109,112800,2351881640,3660,3665,3665,3660,280
|
|
20250109,112700,2350855840,3665,3660,3665,3660,341
|
|
20250109,112600,2349606280,3660,3665,3665,3660,2184
|
|
20250109,112500,2341607340,3665,3665,3665,3660,165
|
|
20250109,112400,2341002840,3665,3660,3665,3660,49
|
|
20250109,112300,2340823485,3655,3655,3670,3655,90
|
|
20250109,112200,2340494445,3675,3675,3675,3655,87
|
|
20250109,112100,2340176400,3655,3655,3655,3655,111
|
|
20250109,112000,2339770695,3675,3660,3675,3655,39
|
|
20250109,111900,2339628125,3675,3655,3675,3655,86
|
|
20250109,111800,2339313760,3655,3655,3665,3655,93
|
|
20250109,111700,2338973745,3665,3665,3665,3655,112
|
|
20250109,111600,2338563685,3655,3655,3665,3655,288
|
|
20250109,111500,2337509045,3665,3655,3665,3655,927
|
|
20250109,111400,2334117850,3655,3655,3655,3655,152
|
|
20250109,111300,2333562290,3655,3655,3655,3655,1987
|
|
20250109,111200,2326299805,3655,3655,3665,3655,2311
|
|
20250109,111100,2317848020,3655,3665,3665,3655,4446
|
|
20250109,111000,2301585220,3665,3660,3665,3660,428
|
|
20250109,110900,2300016605,3660,3665,3665,3660,414
|
|
20250109,110800,2298499485,3665,3665,3670,3665,94
|
|
20250109,110700,2298154925,3675,3665,3675,3660,182
|
|
20250109,110600,2297487805,3660,3660,3665,3655,1744
|
|
20250109,110500,2291107065,3660,3665,3670,3660,3577
|
|
20250109,110400,2277997560,3670,3675,3675,3670,5905
|
|
20250109,110300,2256320220,3675,3680,3680,3675,1527
|
|
20250109,110200,2250704645,3675,3675,3675,3675,81
|
|
20250109,110100,2250406970,3675,3675,3675,3675,283
|
|
20250109,110000,2249366945,3680,3675,3680,3675,1341
|
|
20250109,105900,2244438270,3675,3675,3675,3675,85
|
|
20250109,105800,2244125895,3675,3675,3675,3675,324
|
|
20250109,105700,2242935195,3675,3675,3675,3675,134
|
|
20250109,105600,2242442745,3675,3675,3675,3670,2144
|
|
20250109,105500,2234563735,3685,3680,3685,3675,5543
|
|
20250109,105400,2214165555,3670,3670,3675,3670,3136
|
|
20250109,105300,2202641200,3675,3685,3685,3675,23861
|
|
20250109,105200,2114724985,3685,3685,3690,3685,104
|
|
20250109,105100,2114341695,3685,3685,3685,3685,14156
|
|
20250109,105000,2062176835,3685,3685,3690,3685,2563
|
|
20250109,104900,2052726750,3685,3685,3685,3685,1207
|
|
20250109,104800,2048278955,3685,3690,3690,3685,5302
|
|
20250109,104700,2028715060,3690,3690,3690,3690,183
|
|
20250109,104600,2028039790,3690,3690,3690,3690,39
|
|
20250109,104500,2027895880,3690,3690,3695,3690,222
|
|
20250109,104400,2027076200,3690,3690,3690,3690,113
|
|
20250109,104300,2026659230,3690,3690,3690,3690,190
|
|
20250109,104200,2025958130,3690,3690,3690,3690,166
|
|
20250109,104100,2025345590,3690,3695,3695,3690,370
|
|
20250109,104000,2023979290,3690,3690,3690,3690,86
|
|
20250109,103900,2023661950,3690,3690,3690,3690,101
|
|
20250109,103800,2023289260,3690,3690,3690,3690,719
|
|
20250109,103700,2020636150,3690,3695,3695,3690,753
|
|
20250109,103600,2017854280,3690,3690,3690,3690,743
|
|
20250109,103500,2015112610,3690,3690,3695,3690,625
|
|
20250109,103400,2012803850,3690,3695,3695,3690,1288
|
|
20250109,103300,2008045970,3685,3685,3695,3685,133
|
|
20250109,103200,2007555755,3695,3690,3695,3685,8139
|
|
20250109,103100,1977552000,3690,3690,3695,3690,628
|
|
20250109,103000,1975231960,3690,3690,3690,3690,157
|
|
20250109,102900,1974652630,3690,3690,3695,3690,3568
|
|
20250109,102800,1961475185,3695,3690,3695,3690,704
|
|
20250109,102700,1958876835,3690,3690,3690,3690,586
|
|
20250109,102600,1956714495,3695,3690,3695,3690,288
|
|
20250109,102500,1955651275,3690,3700,3700,3690,3273
|
|
20250109,102400,1943557950,3695,3695,3695,3695,306
|
|
20250109,102300,1942427280,3695,3690,3695,3690,1626
|
|
20250109,102200,1936419460,3690,3695,3695,3690,1505
|
|
20250109,102100,1930860980,3695,3700,3700,3695,2133
|
|
20250109,102000,1922969440,3700,3690,3700,3690,2066
|
|
20250109,101900,1915326660,3695,3695,3695,3695,665
|
|
20250109,101800,1912869485,3695,3695,3700,3695,596
|
|
20250109,101700,1910665795,3695,3705,3705,3695,20
|
|
20250109,101600,1910591805,3705,3700,3705,3695,10959
|
|
20250109,101500,1870054835,3695,3695,3700,3690,713
|
|
20250109,101400,1867420775,3695,3680,3695,3680,9158
|
|
20250109,101300,1833683720,3675,3675,3675,3675,5
|
|
20250109,101200,1833665345,3675,3675,3675,3675,42
|
|
20250109,101100,1833510995,3675,3675,3680,3670,249
|
|
20250109,101000,1832596550,3675,3680,3680,3670,1807
|
|
20250109,100900,1825947455,3675,3675,3690,3675,481
|
|
20250109,100800,1824179640,3675,3690,3690,3675,1607
|
|
20250109,100700,1818273885,3675,3690,3690,3675,3023
|
|
20250109,100600,1807159565,3690,3695,3700,3690,35625
|
|
20250109,100500,1675676035,3695,3700,3700,3695,6881
|
|
20250109,100400,1650250530,3700,3695,3700,3695,1000
|
|
20250109,100300,1646555490,3695,3695,3700,3695,4754
|
|
20250109,100200,1628989455,3700,3700,3700,3695,2145
|
|
20250109,100100,1621063495,3700,3695,3700,3695,1076
|
|
20250109,100000,1617087315,3700,3695,3700,3695,1036
|
|
20250109,095900,1613259270,3695,3700,3700,3695,7698
|
|
20250109,095800,1584796300,3700,3700,3700,3700,598
|
|
20250109,095700,1582583700,3700,3700,3700,3700,48
|
|
20250109,095600,1582406100,3695,3695,3700,3695,146
|
|
20250109,095500,1581866615,3700,3695,3700,3695,2017
|
|
20250109,095400,1574403755,3700,3700,3705,3700,1127
|
|
20250109,095300,1570233255,3705,3700,3705,3700,70
|
|
20250109,095200,1569974115,3700,3700,3700,3700,4648
|
|
20250109,095100,1552776515,3695,3695,3695,3695,242
|
|
20250109,095000,1551882325,3700,3700,3700,3700,632
|
|
20250109,094900,1549543925,3695,3695,3695,3695,1318
|
|
20250109,094800,1544673915,3695,3700,3700,3695,391
|
|
20250109,094700,1543228715,3695,3700,3700,3695,1566
|
|
20250109,094600,1537436120,3700,3700,3700,3695,3865
|
|
20250109,094500,1523135630,3700,3700,3700,3695,3654
|
|
20250109,094400,1509630830,3695,3700,3700,3695,3870
|
|
20250109,094300,1495319485,3695,3700,3705,3695,850
|
|
20250109,094200,1492173485,3700,3680,3705,3680,26726
|
|
20250109,094100,1393541890,3680,3685,3685,3675,2243
|
|
20250109,094000,1385298290,3685,3685,3685,3685,46
|
|
20250109,093900,1385128780,3685,3695,3695,3685,47787
|
|
20250109,093800,1209015565,3695,3680,3695,3680,36495
|
|
20250109,093700,1074496485,3675,3685,3685,3675,68032
|
|
20250109,093600,824188770,3685,3690,3690,3685,3640
|
|
20250109,093500,810757685,3695,3695,3695,3690,1759
|
|
20250109,093400,804265380,3695,3700,3710,3690,10460
|
|
20250109,093300,765604615,3700,3670,3705,3670,28851
|
|
20250109,093200,659338630,3670,3665,3670,3655,2270
|
|
20250109,093100,651020915,3660,3655,3665,3655,2398
|
|
20250109,093000,642245180,3655,3660,3660,3655,466
|
|
20250109,092900,640541495,3660,3660,3660,3660,3533
|
|
20250109,092800,627610715,3660,3655,3660,3650,1820
|
|
20250109,092700,620953430,3655,3640,3655,3640,14278
|
|
20250109,092600,568920130,3640,3635,3640,3635,608
|
|
20250109,092500,566709010,3635,3640,3640,3635,3651
|
|
20250109,092400,553424005,3640,3640,3640,3640,452
|
|
20250109,092300,551778725,3640,3645,3645,3640,608
|
|
20250109,092200,549562815,3645,3640,3655,3635,11381
|
|
20250109,092100,508113410,3640,3640,3645,3640,1296
|
|
20250109,092000,503395920,3650,3645,3650,3645,103
|
|
20250109,091900,503020475,3645,3640,3645,3630,1210
|
|
20250109,091800,498622065,3640,3640,3640,3635,171
|
|
20250109,091700,498000130,3640,3635,3640,3630,1033
|
|
20250109,091600,494244615,3630,3630,3635,3630,216
|
|
20250109,091500,493460435,3630,3625,3630,3620,10291
|
|
20250109,091400,456108475,3625,3625,3630,3625,37090
|
|
20250109,091300,321549945,3625,3630,3630,3625,1695
|
|
20250109,091200,315403040,3630,3630,3630,3625,2206
|
|
20250109,091100,307396880,3630,3630,3630,3625,6647
|
|
20250109,091000,283272380,3625,3620,3635,3615,30155
|
|
20250109,090900,174028765,3620,3620,3620,3615,3061
|
|
20250109,090800,162957300,3620,3625,3625,3620,5411
|
|
20250109,090700,143365870,3625,3645,3645,3625,9953
|
|
20250109,090600,107225615,3645,3640,3650,3635,1140
|
|
20250109,090500,103075630,3645,3650,3650,3640,3543
|
|
20250109,090400,90177935,3655,3640,3655,3640,4213
|
|
20250109,090300,74823995,3645,3645,3645,3635,6002
|
|
20250109,090200,52958330,3640,3650,3650,3640,1115
|
|
20250109,090100,48890895,3645,3655,3655,3645,2021
|
|
20250109,090000,41514035,3655,3670,3670,3655,11314
|