602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185900,7729815820,4045,4045,4045,4045,17357
|
|
20250108,185800,7729815820,4045,4045,4045,4045,0
|
|
20250108,185700,7729815820,4045,4045,4045,4045,0
|
|
20250108,185600,7729815820,4045,4045,4045,4045,0
|
|
20250108,185500,7729815820,4045,4045,4045,4045,0
|
|
20250108,185400,7729815820,4045,4045,4045,4045,0
|
|
20250108,185300,7729815820,4045,4045,4045,4045,0
|
|
20250108,185200,7729815820,4045,4045,4045,4045,0
|
|
20250108,185100,7729815820,4045,4045,4045,4045,0
|
|
20250108,185000,7729815820,4045,4045,4045,4045,0
|
|
20250108,184900,7729815820,4045,4045,4045,4045,0
|
|
20250108,184800,7729815820,4045,4045,4045,4045,0
|
|
20250108,184700,7729815820,4045,4045,4045,4045,0
|
|
20250108,184600,7729815820,4045,4045,4045,4045,0
|
|
20250108,184500,7729815820,4045,4045,4045,4045,0
|
|
20250108,184400,7729815820,4045,4045,4045,4045,0
|
|
20250108,184300,7729815820,4045,4045,4045,4045,0
|
|
20250108,184200,7729815820,4045,4045,4045,4045,0
|
|
20250108,184100,7729815820,4045,4045,4045,4045,0
|
|
20250108,184000,7729815820,4045,4045,4045,4045,0
|
|
20250108,183900,7729815820,4045,4045,4045,4045,0
|
|
20250108,183800,7729815820,4045,4045,4045,4045,0
|
|
20250108,183700,7729815820,4045,4045,4045,4045,0
|
|
20250108,183600,7729815820,4045,4045,4045,4045,0
|
|
20250108,183500,7729815820,4045,4045,4045,4045,0
|
|
20250108,183400,7729815820,4045,4045,4045,4045,0
|
|
20250108,183300,7729815820,4045,4045,4045,4045,0
|
|
20250108,183200,7729815820,4045,4045,4045,4045,0
|
|
20250108,183100,7729815820,4045,4045,4045,4045,0
|
|
20250108,183000,7729815820,4045,4045,4045,4045,0
|
|
20250108,182900,7729815820,4045,4045,4045,4045,17357
|
|
20250108,182800,7729815820,4045,4045,4045,4045,0
|
|
20250108,182700,7729815820,4045,4045,4045,4045,0
|
|
20250108,182600,7729815820,4045,4045,4045,4045,0
|
|
20250108,182500,7729815820,4045,4045,4045,4045,0
|
|
20250108,182400,7729815820,4045,4045,4045,4045,0
|
|
20250108,182300,7729815820,4045,4045,4045,4045,0
|
|
20250108,182200,7729815820,4045,4045,4045,4045,0
|
|
20250108,182100,7729815820,4045,4045,4045,4045,0
|
|
20250108,182000,7729815820,4045,4045,4045,4045,0
|
|
20250108,181900,7729815820,4045,4045,4045,4045,0
|
|
20250108,181800,7729815820,4045,4045,4045,4045,0
|
|
20250108,181700,7729815820,4045,4045,4045,4045,0
|
|
20250108,181600,7729815820,4045,4045,4045,4045,0
|
|
20250108,181500,7729815820,4045,4045,4045,4045,0
|
|
20250108,181400,7729815820,4045,4045,4045,4045,0
|
|
20250108,181300,7729815820,4045,4045,4045,4045,0
|
|
20250108,181200,7729815820,4045,4045,4045,4045,0
|
|
20250108,181100,7729815820,4045,4045,4045,4045,0
|
|
20250108,181000,7729815820,4045,4045,4045,4045,0
|
|
20250108,180900,7729815820,4045,4045,4045,4045,0
|
|
20250108,180800,7729815820,4045,4045,4045,4045,0
|
|
20250108,180700,7729815820,4045,4045,4045,4045,0
|
|
20250108,180600,7729815820,4045,4045,4045,4045,0
|
|
20250108,180500,7729815820,4045,4045,4045,4045,0
|
|
20250108,180400,7729815820,4045,4045,4045,4045,0
|
|
20250108,180300,7729815820,4045,4045,4045,4045,0
|
|
20250108,180200,7729815820,4045,4045,4045,4045,0
|
|
20250108,180100,7729815820,4045,4045,4045,4045,0
|
|
20250108,180000,7729815820,4045,4045,4045,4045,0
|
|
20250108,175900,7729815820,4045,4045,4045,4045,17357
|
|
20250108,175800,7729815820,4045,4045,4045,4045,0
|
|
20250108,175700,7729815820,4045,4045,4045,4045,0
|
|
20250108,175600,7729815820,4045,4045,4045,4045,0
|
|
20250108,175500,7729815820,4045,4045,4045,4045,0
|
|
20250108,175400,7729815820,4045,4045,4045,4045,0
|
|
20250108,175300,7729815820,4045,4045,4045,4045,0
|
|
20250108,175200,7729815820,4045,4045,4045,4045,0
|
|
20250108,175100,7729815820,4045,4045,4045,4045,0
|
|
20250108,175000,7729815820,4045,4045,4045,4045,0
|
|
20250108,174900,7729815820,4045,4045,4045,4045,0
|
|
20250108,174800,7729815820,4045,4045,4045,4045,0
|
|
20250108,174700,7729815820,4045,4045,4045,4045,0
|
|
20250108,174600,7729815820,4045,4045,4045,4045,0
|
|
20250108,174500,7729815820,4045,4045,4045,4045,0
|
|
20250108,174400,7729815820,4045,4045,4045,4045,0
|
|
20250108,174300,7729815820,4045,4045,4045,4045,0
|
|
20250108,174200,7729815820,4045,4045,4045,4045,0
|
|
20250108,174100,7729815820,4045,4045,4045,4045,0
|
|
20250108,174000,7729815820,4045,4045,4045,4045,0
|
|
20250108,173900,7729815820,4045,4045,4045,4045,0
|
|
20250108,173800,7729815820,4045,4045,4045,4045,0
|
|
20250108,173700,7729815820,4045,4045,4045,4045,0
|
|
20250108,173600,7729815820,4045,4045,4045,4045,0
|
|
20250108,173500,7729815820,4045,4045,4045,4045,0
|
|
20250108,173400,7729815820,4045,4045,4045,4045,0
|
|
20250108,173300,7729815820,4045,4045,4045,4045,0
|
|
20250108,173200,7729815820,4045,4045,4045,4045,0
|
|
20250108,173100,7729815820,4045,4045,4045,4045,0
|
|
20250108,173000,7729815820,4045,4045,4045,4045,0
|
|
20250108,172900,7729815820,4045,4045,4045,4045,17357
|
|
20250108,172800,7729815820,4045,4045,4045,4045,0
|
|
20250108,172700,7729815820,4045,4045,4045,4045,0
|
|
20250108,172600,7729815820,4045,4045,4045,4045,0
|
|
20250108,172500,7729815820,4045,4045,4045,4045,0
|
|
20250108,172400,7729815820,4045,4045,4045,4045,0
|
|
20250108,172300,7729815820,4045,4045,4045,4045,0
|
|
20250108,172200,7729815820,4045,4045,4045,4045,0
|
|
20250108,172100,7729815820,4045,4045,4045,4045,0
|
|
20250108,172000,7729815820,4045,4045,4045,4045,0
|
|
20250108,171900,7729815820,4045,4045,4045,4045,0
|
|
20250108,171800,7729815820,4045,4045,4045,4045,0
|
|
20250108,171700,7729815820,4045,4045,4045,4045,0
|
|
20250108,171600,7729815820,4045,4045,4045,4045,0
|
|
20250108,171500,7729815820,4045,4045,4045,4045,0
|
|
20250108,171400,7729815820,4045,4045,4045,4045,0
|
|
20250108,171300,7729815820,4045,4045,4045,4045,0
|
|
20250108,171200,7729815820,4045,4045,4045,4045,0
|
|
20250108,171100,7729815820,4045,4045,4045,4045,0
|
|
20250108,171000,7729815820,4045,4045,4045,4045,0
|
|
20250108,170900,7729815820,4045,4045,4045,4045,0
|
|
20250108,170800,7729815820,4045,4045,4045,4045,0
|
|
20250108,170700,7729815820,4045,4045,4045,4045,0
|
|
20250108,170600,7729815820,4045,4045,4045,4045,0
|
|
20250108,170500,7729815820,4045,4045,4045,4045,0
|
|
20250108,170400,7729815820,4045,4045,4045,4045,0
|
|
20250108,170300,7729815820,4045,4045,4045,4045,0
|
|
20250108,170200,7729815820,4045,4045,4045,4045,0
|
|
20250108,170100,7729815820,4045,4045,4045,4045,0
|
|
20250108,170000,7729815820,4045,4045,4045,4045,0
|
|
20250108,165900,7729815820,4045,4045,4045,4045,17357
|
|
20250108,165800,7729815820,4045,4045,4045,4045,0
|
|
20250108,165700,7729815820,4045,4045,4045,4045,0
|
|
20250108,165600,7729815820,4045,4045,4045,4045,0
|
|
20250108,165500,7729815820,4045,4045,4045,4045,0
|
|
20250108,165400,7729815820,4045,4045,4045,4045,0
|
|
20250108,165300,7729815820,4045,4045,4045,4045,0
|
|
20250108,165200,7729815820,4045,4045,4045,4045,0
|
|
20250108,165100,7729815820,4045,4045,4045,4045,0
|
|
20250108,165000,7729815820,4045,4045,4045,4045,0
|
|
20250108,164900,7729815820,4045,4045,4045,4045,0
|
|
20250108,164800,7729815820,4045,4045,4045,4045,0
|
|
20250108,164700,7729815820,4045,4045,4045,4045,0
|
|
20250108,164600,7729815820,4045,4045,4045,4045,0
|
|
20250108,164500,7729815820,4045,4045,4045,4045,0
|
|
20250108,164400,7729815820,4045,4045,4045,4045,0
|
|
20250108,164300,7729815820,4045,4045,4045,4045,0
|
|
20250108,164200,7729815820,4045,4045,4045,4045,0
|
|
20250108,164100,7729815820,4045,4045,4045,4045,0
|
|
20250108,164000,7729815820,4045,4045,4045,4045,0
|
|
20250108,163900,7729815820,4045,4045,4045,4045,0
|
|
20250108,163800,7729815820,4045,4045,4045,4045,0
|
|
20250108,163700,7729815820,4045,4045,4045,4045,0
|
|
20250108,163600,7729815820,4045,4045,4045,4045,0
|
|
20250108,163500,7729815820,4045,4045,4045,4045,0
|
|
20250108,163400,7729815820,4045,4045,4045,4045,0
|
|
20250108,163300,7729815820,4045,4045,4045,4045,0
|
|
20250108,163200,7729815820,4045,4045,4045,4045,0
|
|
20250108,163100,7729815820,4045,4045,4045,4045,0
|
|
20250108,163000,7729815820,4045,4045,4045,4045,0
|
|
20250108,162900,7729815820,4045,4045,4045,4045,17357
|
|
20250108,162800,7729815820,4045,4045,4045,4045,0
|
|
20250108,162700,7729815820,4045,4045,4045,4045,0
|
|
20250108,162600,7729815820,4045,4045,4045,4045,0
|
|
20250108,162500,7729815820,4045,4045,4045,4045,0
|
|
20250108,162400,7729815820,4045,4045,4045,4045,0
|
|
20250108,162300,7729815820,4045,4045,4045,4045,0
|
|
20250108,162200,7729815820,4045,4045,4045,4045,0
|
|
20250108,162100,7729815820,4045,4045,4045,4045,0
|
|
20250108,162000,7729815820,4045,4045,4045,4045,0
|
|
20250108,161900,7729815820,4045,4045,4045,4045,0
|
|
20250108,161800,7729815820,4045,4045,4045,4045,0
|
|
20250108,161700,7729815820,4045,4045,4045,4045,0
|
|
20250108,161600,7729815820,4045,4045,4045,4045,0
|
|
20250108,161500,7729815820,4045,4045,4045,4045,0
|
|
20250108,161400,7729815820,4045,4045,4045,4045,0
|
|
20250108,161300,7729815820,4045,4045,4045,4045,0
|
|
20250108,161200,7729815820,4045,4045,4045,4045,0
|
|
20250108,161100,7729815820,4045,4045,4045,4045,0
|
|
20250108,161000,7729815820,4045,4045,4045,4045,0
|
|
20250108,160900,7729815820,4045,4045,4045,4045,0
|
|
20250108,160800,7729815820,4045,4045,4045,4045,0
|
|
20250108,160700,7729815820,4045,4045,4045,4045,0
|
|
20250108,160600,7729815820,4045,4045,4045,4045,0
|
|
20250108,160500,7729815820,4045,4045,4045,4045,0
|
|
20250108,160400,7729815820,4045,4045,4045,4045,0
|
|
20250108,160300,7729815820,4045,4045,4045,4045,0
|
|
20250108,160200,7729815820,4045,4045,4045,4045,0
|
|
20250108,160100,7729815820,4045,4045,4045,4045,0
|
|
20250108,160000,7729815820,4045,4045,4045,4045,0
|
|
20250108,155900,7729815820,4045,4045,4045,4045,17357
|
|
20250108,155800,7729815820,4045,4045,4045,4045,0
|
|
20250108,155700,7729815820,4045,4045,4045,4045,0
|
|
20250108,155600,7729815820,4045,4045,4045,4045,0
|
|
20250108,155500,7729815820,4045,4045,4045,4045,0
|
|
20250108,155400,7729815820,4045,4045,4045,4045,0
|
|
20250108,155300,7729815820,4045,4045,4045,4045,0
|
|
20250108,155200,7729815820,4045,4045,4045,4045,0
|
|
20250108,155100,7729815820,4045,4045,4045,4045,0
|
|
20250108,155000,7729815820,4045,4045,4045,4045,0
|
|
20250108,154900,7729815820,4045,4045,4045,4045,0
|
|
20250108,154800,7729815820,4045,4045,4045,4045,0
|
|
20250108,154700,7729815820,4045,4045,4045,4045,0
|
|
20250108,154600,7729815820,4045,4045,4045,4045,0
|
|
20250108,154500,7729815820,4045,4045,4045,4045,0
|
|
20250108,154400,7729815820,4045,4045,4045,4045,0
|
|
20250108,154300,7729815820,4045,4045,4045,4045,0
|
|
20250108,154200,7729815820,4045,4045,4045,4045,0
|
|
20250108,154100,7729815820,4045,4045,4045,4045,0
|
|
20250108,154000,7729815820,4045,4045,4045,4045,0
|
|
20250108,153900,7729815820,4045,4045,4045,4045,0
|
|
20250108,153800,7729815820,4045,4045,4045,4045,0
|
|
20250108,153700,7729815820,4045,4045,4045,4045,0
|
|
20250108,153600,7729815820,4045,4045,4045,4045,0
|
|
20250108,153500,7729815820,4045,4045,4045,4045,0
|
|
20250108,153400,7729815820,4045,4045,4045,4045,0
|
|
20250108,153300,7729815820,4045,4045,4045,4045,0
|
|
20250108,153200,7729815820,4045,4045,4045,4045,0
|
|
20250108,153100,7729815820,4045,4045,4045,4045,0
|
|
20250108,153000,7729815820,4045,4045,4045,4045,17357
|
|
20250108,152900,7659606755,4045,4045,4045,4045,0
|
|
20250108,152800,7659606755,4045,4045,4045,4045,0
|
|
20250108,152700,7659606755,4045,4045,4045,4045,0
|
|
20250108,152600,7659606755,4045,4045,4045,4045,0
|
|
20250108,152500,7659606755,4045,4045,4045,4045,0
|
|
20250108,152400,7659606755,4045,4045,4045,4045,0
|
|
20250108,152300,7659606755,4045,4045,4045,4045,0
|
|
20250108,152200,7659606755,4045,4045,4045,4045,0
|
|
20250108,152100,7659606755,4045,4045,4045,4045,0
|
|
20250108,152000,7659606755,4045,4045,4045,4045,0
|
|
20250108,151900,7659606755,4045,4050,4050,4045,3697
|
|
20250108,151800,7644643570,4050,4050,4055,4045,5682
|
|
20250108,151700,7621632975,4055,4045,4055,4045,2860
|
|
20250108,151600,7610054805,4050,4055,4055,4050,3241
|
|
20250108,151500,7596925505,4050,4050,4050,4045,1367
|
|
20250108,151400,7591389285,4055,4045,4055,4045,2593
|
|
20250108,151300,7580887395,4050,4040,4050,4040,2253
|
|
20250108,151200,7571773215,4040,4040,4045,4040,2530
|
|
20250108,151100,7561544320,4040,4040,4045,4040,1506
|
|
20250108,151000,7555459060,4045,4040,4045,4040,1913
|
|
20250108,150900,7547727015,4045,4045,4045,4040,1878
|
|
20250108,150800,7540132630,4045,4045,4045,4035,2048
|
|
20250108,150700,7531858090,4045,4045,4045,4045,306
|
|
20250108,150600,7530620320,4045,4040,4045,4035,4443
|
|
20250108,150500,7512680880,4045,4040,4045,4040,3145
|
|
20250108,150400,7499965165,4040,4040,4045,4040,1674
|
|
20250108,150300,7493201655,4040,4040,4040,4035,3134
|
|
20250108,150200,7480547855,4040,4035,4045,4035,1020
|
|
20250108,150100,7476427335,4035,4035,4045,4030,753
|
|
20250108,150000,7473388885,4035,4035,4035,4030,3349
|
|
20250108,145900,7459878790,4030,4030,4035,4030,6387
|
|
20250108,145800,7434131075,4035,4030,4035,4025,5001
|
|
20250108,145700,7413980960,4035,4045,4045,4030,12226
|
|
20250108,145600,7364626280,4045,4040,4045,4040,3868
|
|
20250108,145500,7348998460,4040,4040,4045,4035,1493
|
|
20250108,145400,7342966800,4040,4045,4045,4035,2281
|
|
20250108,145300,7333752245,4040,4045,4045,4040,10692
|
|
20250108,145200,7290519995,4050,4045,4050,4045,1146
|
|
20250108,145100,7285878850,4050,4045,4050,4040,3578
|
|
20250108,145000,7271407380,4045,4045,4055,4040,5446
|
|
20250108,144900,7249375465,4045,4065,4075,4040,50669
|
|
20250108,144800,7043961840,4065,4070,4075,4065,5942
|
|
20250108,144700,7019807095,4070,4070,4075,4065,3927
|
|
20250108,144600,7003837950,4065,4065,4070,4065,1305
|
|
20250108,144500,6998533115,4070,4070,4070,4065,1667
|
|
20250108,144400,6991756465,4070,4065,4070,4065,906
|
|
20250108,144300,6988073545,4070,4070,4070,4065,1362
|
|
20250108,144200,6982530210,4075,4075,4075,4070,475
|
|
20250108,144100,6980594900,4075,4070,4075,4065,1784
|
|
20250108,144000,6973336725,4075,4075,4075,4075,1
|
|
20250108,143900,6973332650,4065,4080,4080,4065,1263
|
|
20250108,143800,6968187495,4080,4060,4080,4060,2153
|
|
20250108,143700,6959423525,4070,4065,4070,4055,1502
|
|
20250108,143600,6953328015,4055,4065,4065,4055,370
|
|
20250108,143500,6951824790,4060,4065,4065,4060,10016
|
|
20250108,143400,6911149385,4070,4065,4070,4065,1130
|
|
20250108,143300,6906555135,4065,4070,4070,4065,2212
|
|
20250108,143200,6897561935,4070,4065,4070,4060,549
|
|
20250108,143100,6895330190,4065,4060,4065,4060,2135
|
|
20250108,143000,6886655665,4060,4060,4060,4055,3884
|
|
20250108,142900,6870892325,4060,4065,4065,4060,2994
|
|
20250108,142800,6858736425,4065,4060,4070,4060,6991
|
|
20250108,142700,6830347105,4060,4075,4075,4060,5304
|
|
20250108,142600,6808778510,4070,4080,4080,4070,6489
|
|
20250108,142500,6782351920,4075,4095,4095,4075,7982
|
|
20250108,142400,6749761270,4090,4090,4090,4085,3966
|
|
20250108,142300,6733540345,4090,4090,4090,4085,929
|
|
20250108,142200,6729745370,4085,4090,4090,4085,1001
|
|
20250108,142100,6725654135,4090,4085,4090,4085,1267
|
|
20250108,142000,6720476505,4085,4090,4090,4085,495
|
|
20250108,141900,6718454360,4080,4090,4095,4080,2368
|
|
20250108,141800,6708783915,4095,4095,4095,4085,838
|
|
20250108,141700,6705357775,4095,4090,4095,4090,701
|
|
20250108,141600,6702490680,4095,4090,4095,4090,199
|
|
20250108,141500,6701676740,4095,4095,4095,4095,138
|
|
20250108,141400,6701111630,4095,4095,4100,4085,451
|
|
20250108,141300,6699266815,4080,4085,4095,4080,4423
|
|
20250108,141200,6681205715,4085,4090,4090,4080,4541
|
|
20250108,141100,6662654030,4090,4100,4100,4090,20
|
|
20250108,141000,6662572210,4100,4100,4100,4100,1320
|
|
20250108,140900,6657160210,4100,4095,4100,4090,3463
|
|
20250108,140800,6642992535,4090,4095,4095,4090,4091
|
|
20250108,140700,6626246000,4095,4105,4105,4095,744
|
|
20250108,140600,6623198165,4105,4105,4105,4100,378
|
|
20250108,140500,6621648225,4100,4105,4105,4100,1485
|
|
20250108,140400,6615559720,4105,4100,4105,4100,1232
|
|
20250108,140300,6610508310,4100,4105,4105,4100,405
|
|
20250108,140200,6608847805,4105,4105,4105,4105,20
|
|
20250108,140100,6608765705,4100,4100,4100,4100,1400
|
|
20250108,140000,6603025705,4105,4095,4105,4095,421
|
|
20250108,135900,6601299715,4095,4100,4105,4095,4369
|
|
20250108,135800,6583393140,4100,4100,4100,4095,6810
|
|
20250108,135700,6555474990,4105,4110,4110,4105,1057
|
|
20250108,135600,6551135875,4110,4105,4110,4105,1021
|
|
20250108,135500,6546944565,4105,4110,4115,4105,3357
|
|
20250108,135400,6533156835,4115,4110,4115,4110,309
|
|
20250108,135300,6531886800,4110,4115,4115,4110,187
|
|
20250108,135200,6531117440,4115,4120,4130,4115,2427
|
|
20250108,135100,6521115200,4130,4130,4130,4120,1582
|
|
20250108,135000,6514589430,4125,4130,4135,4125,911
|
|
20250108,134900,6510827605,4130,4135,4135,4125,1088
|
|
20250108,134800,6506334420,4135,4125,4135,4125,3593
|
|
20250108,134700,6491482365,4125,4120,4125,4120,155
|
|
20250108,134600,6490843730,4120,4130,4130,4120,347
|
|
20250108,134500,6489412500,4135,4130,4135,4130,4360
|
|
20250108,134400,6471404045,4130,4125,4130,4125,3469
|
|
20250108,134300,6457088445,4125,4115,4125,4115,2423
|
|
20250108,134200,6447103020,4115,4115,4115,4115,13
|
|
20250108,134100,6447049525,4115,4110,4120,4110,2937
|
|
20250108,134000,6434963565,4115,4115,4115,4110,1423
|
|
20250108,133900,6429108375,4115,4105,4115,4105,1851
|
|
20250108,133800,6421509345,4105,4120,4120,4105,761
|
|
20250108,133700,6418383395,4120,4105,4120,4100,3099
|
|
20250108,133600,6405671885,4100,4115,4115,4100,1201
|
|
20250108,133500,6400742075,4115,4120,4120,4115,108
|
|
20250108,133400,6400297130,4120,4110,4120,4110,57
|
|
20250108,133300,6400062800,4125,4120,4125,4110,662
|
|
20250108,133200,6397335165,4120,4120,4120,4100,2657
|
|
20250108,133100,6386421765,4120,4115,4125,4115,1667
|
|
20250108,133000,6379547685,4125,4105,4125,4100,1715
|
|
20250108,132900,6372503410,4105,4100,4110,4100,4384
|
|
20250108,132800,6354526395,4095,4095,4095,4095,1540
|
|
20250108,132700,6348220095,4095,4090,4095,4090,11462
|
|
20250108,132600,6301296055,4090,4095,4095,4090,1784
|
|
20250108,132500,6293999470,4090,4095,4095,4090,1253
|
|
20250108,132400,6288871435,4090,4095,4095,4090,1375
|
|
20250108,132300,6283242660,4090,4095,4100,4090,3453
|
|
20250108,132200,6269105285,4100,4105,4105,4100,2317
|
|
20250108,132100,6259605540,4105,4100,4105,4100,3820
|
|
20250108,132000,6243943495,4100,4100,4105,4100,603
|
|
20250108,131900,6241471180,4100,4105,4105,4100,7398
|
|
20250108,131800,6211123870,4105,4110,4110,4105,2613
|
|
20250108,131700,6200387190,4110,4115,4115,4110,662
|
|
20250108,131600,6197666060,4115,4110,4120,4110,7987
|
|
20250108,131500,6164800550,4115,4110,4115,4110,2833
|
|
20250108,131400,6153156415,4110,4115,4115,4110,352
|
|
20250108,131300,6151709190,4115,4110,4115,4110,918
|
|
20250108,131200,6147935950,4110,4120,4120,4110,949
|
|
20250108,131100,6144031855,4120,4120,4120,4110,2657
|
|
20250108,131000,6133100090,4115,4130,4130,4115,3527
|
|
20250108,130900,6118560370,4130,4130,4130,4130,237
|
|
20250108,130800,6117581560,4130,4135,4140,4130,2713
|
|
20250108,130700,6106364895,4135,4125,4135,4125,1056
|
|
20250108,130600,6102003625,4125,4125,4125,4125,5519
|
|
20250108,130500,6079237750,4125,4125,4125,4125,363
|
|
20250108,130400,6077740375,4125,4130,4130,4125,4405
|
|
20250108,130300,6059557455,4130,4140,4140,4130,2986
|
|
20250108,130200,6047211340,4140,4140,4140,4135,10719
|
|
20250108,130100,6002837910,4140,4140,4140,4135,3170
|
|
20250108,130000,5989722280,4140,4150,4150,4140,661
|
|
20250108,125900,5986982535,4150,4150,4155,4145,412
|
|
20250108,125800,5985272235,4150,4150,4155,4140,4206
|
|
20250108,125700,5967820440,4150,4155,4160,4150,3324
|
|
20250108,125600,5953997485,4160,4150,4160,4150,1372
|
|
20250108,125500,5948302665,4150,4155,4160,4140,1640
|
|
20250108,125400,5941493130,4160,4165,4165,4155,5435
|
|
20250108,125300,5918879415,4165,4150,4170,4150,5926
|
|
20250108,125200,5894248735,4150,4140,4150,4140,3657
|
|
20250108,125100,5879076685,4150,4145,4150,4140,4896
|
|
20250108,125000,5858798845,4145,4150,4150,4145,916
|
|
20250108,124900,5854997550,4140,4160,4160,4140,3244
|
|
20250108,124800,5841544390,4155,4145,4160,4145,4391
|
|
20250108,124700,5823321835,4145,4130,4145,4130,891
|
|
20250108,124600,5819633095,4130,4125,4130,4125,520
|
|
20250108,124500,5817485500,4125,4125,4140,4125,1088
|
|
20250108,124400,5812992770,4130,4145,4145,4125,787
|
|
20250108,124300,5809740295,4140,4130,4145,4130,3519
|
|
20250108,124200,5795183765,4130,4130,4135,4130,3834
|
|
20250108,124100,5779348090,4130,4120,4135,4120,3562
|
|
20250108,124000,5764646010,4120,4120,4120,4120,2278
|
|
20250108,123900,5755260650,4115,4125,4130,4115,2016
|
|
20250108,123800,5746949505,4125,4130,4130,4115,3963
|
|
20250108,123700,5730612745,4135,4130,4140,4130,2400
|
|
20250108,123600,5720686775,4130,4140,4140,4120,6428
|
|
20250108,123500,5694138595,4135,4140,4145,4135,3700
|
|
20250108,123400,5678835375,4140,4145,4145,4140,1942
|
|
20250108,123300,5670795385,4145,4130,4150,4130,3465
|
|
20250108,123200,5656418330,4130,4165,4165,4130,13314
|
|
20250108,123100,5601129640,4170,4165,4170,4160,14681
|
|
20250108,123000,5539939615,4170,4160,4195,4155,72425
|
|
20250108,122900,5237172830,4150,4140,4160,4140,9214
|
|
20250108,122800,5198945685,4140,4130,4140,4125,4366
|
|
20250108,122700,5180902380,4130,4140,4140,4125,4188
|
|
20250108,122600,5163601595,4130,4145,4150,4130,2648
|
|
20250108,122500,5152635180,4150,4155,4160,4145,34865
|
|
20250108,122400,5007821780,4155,4150,4160,4145,7650
|
|
20250108,122300,4976057280,4145,4120,4150,4120,39638
|
|
20250108,122200,4811940180,4115,4100,4120,4085,23258
|
|
20250108,122100,4716283100,4110,4100,4110,4100,429
|
|
20250108,122000,4714520190,4100,4095,4110,4095,2320
|
|
20250108,121900,4705007475,4085,4090,4095,4085,1022
|
|
20250108,121800,4700829405,4095,4100,4100,4095,1573
|
|
20250108,121700,4694384555,4105,4100,4105,4095,2226
|
|
20250108,121600,4685248675,4100,4095,4110,4090,9548
|
|
20250108,121500,4646105870,4090,4090,4095,4090,3553
|
|
20250108,121400,4631571615,4090,4085,4090,4085,375
|
|
20250108,121300,4630039715,4090,4090,4090,4085,207
|
|
20250108,121200,4629193760,4090,4085,4090,4085,2148
|
|
20250108,121100,4620419125,4085,4085,4085,4080,2471
|
|
20250108,121000,4610326605,4090,4085,4090,4085,1201
|
|
20250108,120900,4605419925,4085,4085,4085,4075,246
|
|
20250108,120800,4604416115,4085,4080,4085,4075,1779
|
|
20250108,120700,4597158615,4060,4060,4075,4060,1178
|
|
20250108,120600,4592368240,4060,4060,4075,4055,7752
|
|
20250108,120500,4560904690,4060,4065,4065,4055,4960
|
|
20250108,120400,4540762070,4065,4070,4070,4065,789
|
|
20250108,120300,4537554775,4070,4070,4075,4065,1446
|
|
20250108,120200,4531670130,4070,4060,4070,4060,2846
|
|
20250108,120100,4520102920,4065,4065,4065,4060,4661
|
|
20250108,120000,4501169595,4070,4075,4075,4070,3937
|
|
20250108,115900,4485137095,4080,4085,4085,4080,7004
|
|
20250108,115800,4456554135,4085,4095,4095,4085,2065
|
|
20250108,115700,4448106520,4095,4095,4100,4095,218
|
|
20250108,115600,4447213800,4095,4100,4100,4095,405
|
|
20250108,115500,4445555315,4095,4095,4095,4095,1659
|
|
20250108,115400,4438761710,4095,4095,4100,4095,1016
|
|
20250108,115300,4434600685,4100,4095,4100,4090,1290
|
|
20250108,115200,4429323480,4100,4090,4100,4090,91
|
|
20250108,115100,4428951280,4100,4090,4100,4090,7967
|
|
20250108,115000,4396366240,4085,4090,4090,4085,277
|
|
20250108,114900,4395234065,4100,4090,4100,4085,958
|
|
20250108,114800,4391318570,4100,4085,4100,4085,609
|
|
20250108,114700,4388830635,4085,4085,4085,4085,622
|
|
20250108,114600,4386289765,4090,4090,4090,4090,3582
|
|
20250108,114500,4371639385,4100,4090,4105,4090,1218
|
|
20250108,114400,4366645115,4095,4095,4100,4095,424
|
|
20250108,114300,4364908830,4095,4100,4105,4095,3273
|
|
20250108,114200,4351498735,4105,4090,4105,4090,2938
|
|
20250108,114100,4339459625,4095,4100,4100,4095,2347
|
|
20250108,114000,4329847780,4100,4095,4100,4095,1470
|
|
20250108,113900,4323823180,4090,4090,4090,4090,962
|
|
20250108,113800,4319888600,4090,4090,4090,4090,1332
|
|
20250108,113700,4314440720,4095,4080,4095,4080,1549
|
|
20250108,113600,4308119275,4085,4095,4095,4085,390
|
|
20250108,113500,4306525520,4095,4090,4095,4090,988
|
|
20250108,113400,4302484595,4085,4085,4090,4085,1482
|
|
20250108,113300,4296430545,4085,4085,4085,4085,1389
|
|
20250108,113200,4290756480,4090,4090,4090,4090,129
|
|
20250108,113100,4290228870,4085,4090,4090,4085,1659
|
|
20250108,113000,4283449385,4100,4100,4100,4100,0
|
|
20250108,112900,4283449385,4100,4085,4100,4080,355
|
|
20250108,112800,4282000940,4100,4095,4105,4085,2372
|
|
20250108,112700,4272298370,4090,4090,4095,4090,1448
|
|
20250108,112600,4266374710,4090,4105,4105,4090,6106
|
|
20250108,112500,4241346350,4105,4105,4105,4100,5471
|
|
20250108,112400,4218889135,4105,4110,4110,4105,1176
|
|
20250108,112300,4214059130,4110,4110,4110,4105,5273
|
|
20250108,112200,4192413205,4110,4105,4110,4100,5412
|
|
20250108,112100,4170187710,4110,4110,4110,4100,1566
|
|
20250108,112000,4163758975,4110,4110,4115,4105,296
|
|
20250108,111900,4162542150,4115,4105,4115,4100,1895
|
|
20250108,111800,4154756715,4100,4110,4110,4100,7072
|
|
20250108,111700,4125709640,4115,4115,4115,4115,2742
|
|
20250108,111600,4114426310,4115,4120,4120,4115,1310
|
|
20250108,111500,4109034790,4115,4115,4120,4115,1287
|
|
20250108,111400,4103734575,4120,4115,4120,4115,341
|
|
20250108,111300,4102330155,4110,4125,4125,4110,5784
|
|
20250108,111200,4078501990,4125,4110,4125,4110,10506
|
|
20250108,111100,4035234675,4110,4110,4110,4105,2247
|
|
20250108,111000,4026009645,4110,4110,4110,4100,570
|
|
20250108,110900,4023667055,4100,4095,4100,4090,1931
|
|
20250108,110800,4015764410,4095,4090,4095,4090,1648
|
|
20250108,110700,4009017590,4090,4095,4095,4090,1923
|
|
20250108,110600,4001152365,4095,4105,4105,4095,2627
|
|
20250108,110500,3990394030,4110,4115,4115,4110,317
|
|
20250108,110400,3989090960,4115,4115,4115,4100,1964
|
|
20250108,110300,3981027700,4115,4120,4120,4100,5114
|
|
20250108,110200,3959988705,4110,4110,4115,4110,3925
|
|
20250108,110100,3943846115,4110,4115,4120,4100,2359
|
|
20250108,110000,3934152785,4120,4095,4120,4095,18279
|
|
20250108,105900,3859133110,4100,4095,4100,4095,2677
|
|
20250108,105800,3848170265,4095,4075,4095,4075,2292
|
|
20250108,105700,3838792825,4075,4085,4090,4075,379
|
|
20250108,105600,3837246285,4090,4100,4100,4080,1837
|
|
20250108,105500,3829724605,4100,4100,4105,4095,4585
|
|
20250108,105400,3810910910,4105,4100,4105,4095,7219
|
|
20250108,105300,3781309740,4105,4105,4110,4100,9742
|
|
20250108,105200,3741320505,4105,4085,4110,4080,16457
|
|
20250108,105100,3673999090,4085,4080,4085,4075,2152
|
|
20250108,105000,3665218375,4080,4075,4080,4070,2600
|
|
20250108,104900,3654623835,4075,4075,4075,4070,519
|
|
20250108,104800,3652511455,4075,4075,4075,4070,2596
|
|
20250108,104700,3641935430,4075,4075,4075,4070,488
|
|
20250108,104600,3639947345,4075,4070,4075,4070,1170
|
|
20250108,104500,3635182565,4075,4060,4075,4060,2841
|
|
20250108,104400,3623638040,4060,4065,4065,4055,555
|
|
20250108,104300,3621387320,4065,4060,4065,4060,877
|
|
20250108,104200,3617826680,4065,4060,4065,4050,14040
|
|
20250108,104100,3560897525,4060,4065,4070,4060,2421
|
|
20250108,104000,3551060855,4065,4070,4075,4065,1887
|
|
20250108,103900,3543382830,4070,4070,4070,4060,3085
|
|
20250108,103800,3530846800,4065,4070,4070,4065,1105
|
|
20250108,103700,3526354450,4065,4065,4065,4060,2089
|
|
20250108,103600,3517862705,4060,4060,4065,4060,3321
|
|
20250108,103500,3504367995,4065,4050,4065,4050,2792
|
|
20250108,103400,3493042705,4050,4050,4055,4050,560
|
|
20250108,103300,3490774695,4050,4055,4055,4050,702
|
|
20250108,103200,3487931090,4055,4065,4065,4050,2395
|
|
20250108,103100,3478227450,4060,4060,4060,4060,1272
|
|
20250108,103000,3473063130,4050,4050,4050,4050,1747
|
|
20250108,102900,3465987780,4050,4055,4055,4050,626
|
|
20250108,102800,3463451680,4050,4060,4065,4050,1924
|
|
20250108,102700,3455656225,4060,4070,4070,4055,555
|
|
20250108,102600,3453403885,4050,4055,4070,4050,3468
|
|
20250108,102500,3439335690,4065,4050,4070,4050,4923
|
|
20250108,102400,3419344900,4050,4055,4060,4050,10473
|
|
20250108,102300,3376907710,4060,4060,4060,4055,435
|
|
20250108,102200,3375142610,4060,4060,4070,4060,1770
|
|
20250108,102100,3367955790,4070,4075,4080,4060,5056
|
|
20250108,102000,3347373545,4080,4080,4080,4075,681
|
|
20250108,101900,3344598415,4080,4090,4090,4075,1806
|
|
20250108,101800,3337223485,4085,4075,4090,4070,8268
|
|
20250108,101700,3303477985,4080,4075,4080,4070,2751
|
|
20250108,101600,3292269640,4075,4075,4080,4070,3233
|
|
20250108,101500,3279095380,4075,4060,4075,4050,6753
|
|
20250108,101400,3251649710,4055,4060,4060,4055,1172
|
|
20250108,101300,3246893835,4060,4060,4060,4060,213
|
|
20250108,101200,3246029055,4060,4060,4060,4050,1852
|
|
20250108,101100,3238517505,4060,4050,4060,4050,2943
|
|
20250108,101000,3226576230,4050,4050,4050,4045,3700
|
|
20250108,100900,3211600210,4045,4045,4050,4040,1535
|
|
20250108,100800,3205384820,4045,4045,4050,4040,1702
|
|
20250108,100700,3198499380,4045,4040,4045,4035,7999
|
|
20250108,100600,3166181660,4040,4040,4040,4035,2558
|
|
20250108,100500,3155859285,4040,4035,4040,4030,1546
|
|
20250108,100400,3149623245,4035,4035,4035,4030,5627
|
|
20250108,100300,3126933980,4040,4040,4045,4035,814
|
|
20250108,100200,3123646040,4040,4035,4040,4030,8461
|
|
20250108,100100,3089471385,4035,4035,4035,4035,2707
|
|
20250108,100000,3078548640,4035,4040,4040,4030,2955
|
|
20250108,095900,3066628340,4040,4030,4040,4030,8345
|
|
20250108,095800,3032967890,4030,4030,4035,4030,6097
|
|
20250108,095700,3008388315,4030,4045,4045,4030,1440
|
|
20250108,095600,3002567930,4045,4030,4045,4030,3841
|
|
20250108,095500,2987056585,4030,4020,4040,4020,7952
|
|
20250108,095400,2955041755,4025,4020,4030,4020,8024
|
|
20250108,095300,2922747620,4020,4025,4030,4015,18415
|
|
20250108,095200,2848687515,4025,4035,4040,4025,15630
|
|
20250108,095100,2785633495,4035,4055,4055,4035,15609
|
|
20250108,095000,2722515750,4055,4060,4065,4055,6017
|
|
20250108,094900,2698094465,4060,4065,4065,4055,6237
|
|
20250108,094800,2672781555,4065,4070,4070,4060,5351
|
|
20250108,094700,2651040800,4065,4070,4070,4065,4639
|
|
20250108,094600,2632181960,4070,4070,4075,4070,3167
|
|
20250108,094500,2619292210,4070,4080,4080,4070,2380
|
|
20250108,094400,2609598355,4085,4070,4085,4070,5617
|
|
20250108,094300,2586722080,4075,4075,4085,4070,1734
|
|
20250108,094200,2579657190,4075,4080,4085,4075,2431
|
|
20250108,094100,2569740655,4080,4090,4090,4080,14419
|
|
20250108,094000,2510906085,4090,4085,4090,4080,3030
|
|
20250108,093900,2498529865,4080,4080,4090,4080,3290
|
|
20250108,093800,2485097665,4080,4075,4085,4075,1407
|
|
20250108,093700,2479362990,4075,4085,4085,4075,9277
|
|
20250108,093600,2441538700,4080,4085,4085,4075,3184
|
|
20250108,093500,2428541110,4085,4075,4090,4075,4912
|
|
20250108,093400,2408478695,4080,4085,4090,4075,5666
|
|
20250108,093300,2385360500,4085,4085,4090,4080,3291
|
|
20250108,093200,2371918495,4090,4090,4090,4080,3979
|
|
20250108,093100,2355663210,4080,4080,4090,4075,5141
|
|
20250108,093000,2334676735,4085,4070,4090,4070,3299
|
|
20250108,092900,2321221195,4070,4090,4090,4065,5661
|
|
20250108,092800,2298135665,4090,4130,4130,4085,15602
|
|
20250108,092700,2234170340,4130,4120,4130,4110,10086
|
|
20250108,092600,2192624295,4120,4160,4160,4120,27840
|
|
20250108,092500,2077375450,4160,4130,4160,4130,23988
|
|
20250108,092400,1977876540,4130,4145,4145,4120,18163
|
|
20250108,092300,1902748130,4145,4100,4145,4100,24123
|
|
20250108,092200,1803447485,4100,4100,4100,4085,5081
|
|
20250108,092100,1782642505,4100,4090,4105,4090,6932
|
|
20250108,092000,1754243725,4100,4095,4100,4080,9789
|
|
20250108,091900,1714195865,4095,4070,4100,4070,13042
|
|
20250108,091800,1660891660,4065,4055,4065,4045,4782
|
|
20250108,091700,1641486215,4055,4055,4055,4045,3579
|
|
20250108,091600,1626982890,4055,4055,4060,4040,16356
|
|
20250108,091500,1560848855,4060,4030,4060,4030,10065
|
|
20250108,091400,1520190320,4030,4025,4030,4020,11986
|
|
20250108,091300,1471920010,4025,4045,4045,4025,19573
|
|
20250108,091200,1392960440,4045,4050,4050,4040,5991
|
|
20250108,091100,1368727310,4045,4045,4055,4040,21386
|
|
20250108,091000,1282173735,4045,4050,4055,4045,7340
|
|
20250108,090900,1252475450,4050,4060,4060,4045,12450
|
|
20250108,090800,1202079085,4055,4065,4075,4055,7220
|
|
20250108,090700,1172757030,4055,4065,4070,4055,15109
|
|
20250108,090600,1111411680,4065,4055,4065,4040,6808
|
|
20250108,090500,1083831675,4065,4080,4080,4055,66061
|
|
20250108,090400,815163230,4085,4090,4095,4080,19950
|
|
20250108,090300,733590975,4095,4100,4120,4090,16381
|
|
20250108,090200,666464985,4125,4095,4130,4075,22624
|
|
20250108,090100,573665000,4090,4120,4160,4080,63635
|
|
20250108,090000,311638400,4120,4190,4190,4110,74771
|