602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185900,12022746445,4270,4270,4270,4270,35635
|
|
20250109,185800,12022746445,4270,4270,4270,4270,0
|
|
20250109,185700,12022746445,4270,4270,4270,4270,0
|
|
20250109,185600,12022746445,4270,4270,4270,4270,0
|
|
20250109,185500,12022746445,4270,4270,4270,4270,0
|
|
20250109,185400,12022746445,4270,4270,4270,4270,0
|
|
20250109,185300,12022746445,4270,4270,4270,4270,0
|
|
20250109,185200,12022746445,4270,4270,4270,4270,0
|
|
20250109,185100,12022746445,4270,4270,4270,4270,0
|
|
20250109,185000,12022746445,4270,4270,4270,4270,0
|
|
20250109,184900,12022746445,4270,4270,4270,4270,0
|
|
20250109,184800,12022746445,4270,4270,4270,4270,0
|
|
20250109,184700,12022746445,4270,4270,4270,4270,0
|
|
20250109,184600,12022746445,4270,4270,4270,4270,0
|
|
20250109,184500,12022746445,4270,4270,4270,4270,0
|
|
20250109,184400,12022746445,4270,4270,4270,4270,0
|
|
20250109,184300,12022746445,4270,4270,4270,4270,0
|
|
20250109,184200,12022746445,4270,4270,4270,4270,0
|
|
20250109,184100,12022746445,4270,4270,4270,4270,0
|
|
20250109,184000,12022746445,4270,4270,4270,4270,0
|
|
20250109,183900,12022746445,4270,4270,4270,4270,0
|
|
20250109,183800,12022746445,4270,4270,4270,4270,0
|
|
20250109,183700,12022746445,4270,4270,4270,4270,0
|
|
20250109,183600,12022746445,4270,4270,4270,4270,0
|
|
20250109,183500,12022746445,4270,4270,4270,4270,0
|
|
20250109,183400,12022746445,4270,4270,4270,4270,0
|
|
20250109,183300,12022746445,4270,4270,4270,4270,0
|
|
20250109,183200,12022746445,4270,4270,4270,4270,0
|
|
20250109,183100,12022746445,4270,4270,4270,4270,0
|
|
20250109,183000,12022746445,4270,4270,4270,4270,0
|
|
20250109,182900,12022746445,4270,4270,4270,4270,35635
|
|
20250109,182800,12022746445,4270,4270,4270,4270,0
|
|
20250109,182700,12022746445,4270,4270,4270,4270,0
|
|
20250109,182600,12022746445,4270,4270,4270,4270,0
|
|
20250109,182500,12022746445,4270,4270,4270,4270,0
|
|
20250109,182400,12022746445,4270,4270,4270,4270,0
|
|
20250109,182300,12022746445,4270,4270,4270,4270,0
|
|
20250109,182200,12022746445,4270,4270,4270,4270,0
|
|
20250109,182100,12022746445,4270,4270,4270,4270,0
|
|
20250109,182000,12022746445,4270,4270,4270,4270,0
|
|
20250109,181900,12022746445,4270,4270,4270,4270,0
|
|
20250109,181800,12022746445,4270,4270,4270,4270,0
|
|
20250109,181700,12022746445,4270,4270,4270,4270,0
|
|
20250109,181600,12022746445,4270,4270,4270,4270,0
|
|
20250109,181500,12022746445,4270,4270,4270,4270,0
|
|
20250109,181400,12022746445,4270,4270,4270,4270,0
|
|
20250109,181300,12022746445,4270,4270,4270,4270,0
|
|
20250109,181200,12022746445,4270,4270,4270,4270,0
|
|
20250109,181100,12022746445,4270,4270,4270,4270,0
|
|
20250109,181000,12022746445,4270,4270,4270,4270,0
|
|
20250109,180900,12022746445,4270,4270,4270,4270,0
|
|
20250109,180800,12022746445,4270,4270,4270,4270,0
|
|
20250109,180700,12022746445,4270,4270,4270,4270,0
|
|
20250109,180600,12022746445,4270,4270,4270,4270,0
|
|
20250109,180500,12022746445,4270,4270,4270,4270,0
|
|
20250109,180400,12022746445,4270,4270,4270,4270,0
|
|
20250109,180300,12022746445,4270,4270,4270,4270,0
|
|
20250109,180200,12022746445,4270,4270,4270,4270,0
|
|
20250109,180100,12022746445,4270,4270,4270,4270,0
|
|
20250109,180000,12022746445,4270,4270,4270,4270,0
|
|
20250109,175900,12022746445,4270,4270,4270,4270,35635
|
|
20250109,175800,12022746445,4270,4270,4270,4270,0
|
|
20250109,175700,12022746445,4270,4270,4270,4270,0
|
|
20250109,175600,12022746445,4270,4270,4270,4270,0
|
|
20250109,175500,12022746445,4270,4270,4270,4270,0
|
|
20250109,175400,12022746445,4270,4270,4270,4270,0
|
|
20250109,175300,12022746445,4270,4270,4270,4270,0
|
|
20250109,175200,12022746445,4270,4270,4270,4270,0
|
|
20250109,175100,12022746445,4270,4270,4270,4270,0
|
|
20250109,175000,12022746445,4270,4270,4270,4270,0
|
|
20250109,174900,12022746445,4270,4270,4270,4270,0
|
|
20250109,174800,12022746445,4270,4270,4270,4270,0
|
|
20250109,174700,12022746445,4270,4270,4270,4270,0
|
|
20250109,174600,12022746445,4270,4270,4270,4270,0
|
|
20250109,174500,12022746445,4270,4270,4270,4270,0
|
|
20250109,174400,12022746445,4270,4270,4270,4270,0
|
|
20250109,174300,12022746445,4270,4270,4270,4270,0
|
|
20250109,174200,12022746445,4270,4270,4270,4270,0
|
|
20250109,174100,12022746445,4270,4270,4270,4270,0
|
|
20250109,174000,12022746445,4270,4270,4270,4270,0
|
|
20250109,173900,12022746445,4270,4270,4270,4270,0
|
|
20250109,173800,12022746445,4270,4270,4270,4270,0
|
|
20250109,173700,12022746445,4270,4270,4270,4270,0
|
|
20250109,173600,12022746445,4270,4270,4270,4270,0
|
|
20250109,173500,12022746445,4270,4270,4270,4270,0
|
|
20250109,173400,12022746445,4270,4270,4270,4270,0
|
|
20250109,173300,12022746445,4270,4270,4270,4270,0
|
|
20250109,173200,12022746445,4270,4270,4270,4270,0
|
|
20250109,173100,12022746445,4270,4270,4270,4270,0
|
|
20250109,173000,12022746445,4270,4270,4270,4270,0
|
|
20250109,172900,12022746445,4270,4270,4270,4270,35635
|
|
20250109,172800,12022746445,4270,4270,4270,4270,0
|
|
20250109,172700,12022746445,4270,4270,4270,4270,0
|
|
20250109,172600,12022746445,4270,4270,4270,4270,0
|
|
20250109,172500,12022746445,4270,4270,4270,4270,0
|
|
20250109,172400,12022746445,4270,4270,4270,4270,0
|
|
20250109,172300,12022746445,4270,4270,4270,4270,0
|
|
20250109,172200,12022746445,4270,4270,4270,4270,0
|
|
20250109,172100,12022746445,4270,4270,4270,4270,0
|
|
20250109,172000,12022746445,4270,4270,4270,4270,0
|
|
20250109,171900,12022746445,4270,4270,4270,4270,0
|
|
20250109,171800,12022746445,4270,4270,4270,4270,0
|
|
20250109,171700,12022746445,4270,4270,4270,4270,0
|
|
20250109,171600,12022746445,4270,4270,4270,4270,0
|
|
20250109,171500,12022746445,4270,4270,4270,4270,0
|
|
20250109,171400,12022746445,4270,4270,4270,4270,0
|
|
20250109,171300,12022746445,4270,4270,4270,4270,0
|
|
20250109,171200,12022746445,4270,4270,4270,4270,0
|
|
20250109,171100,12022746445,4270,4270,4270,4270,0
|
|
20250109,171000,12022746445,4270,4270,4270,4270,0
|
|
20250109,170900,12022746445,4270,4270,4270,4270,0
|
|
20250109,170800,12022746445,4270,4270,4270,4270,0
|
|
20250109,170700,12022746445,4270,4270,4270,4270,0
|
|
20250109,170600,12022746445,4270,4270,4270,4270,0
|
|
20250109,170500,12022746445,4270,4270,4270,4270,0
|
|
20250109,170400,12022746445,4270,4270,4270,4270,0
|
|
20250109,170300,12022746445,4270,4270,4270,4270,0
|
|
20250109,170200,12022746445,4270,4270,4270,4270,0
|
|
20250109,170100,12022746445,4270,4270,4270,4270,0
|
|
20250109,170000,12022746445,4270,4270,4270,4270,0
|
|
20250109,165900,12022746445,4270,4270,4270,4270,35635
|
|
20250109,165800,12022746445,4270,4270,4270,4270,0
|
|
20250109,165700,12022746445,4270,4270,4270,4270,0
|
|
20250109,165600,12022746445,4270,4270,4270,4270,0
|
|
20250109,165500,12022746445,4270,4270,4270,4270,0
|
|
20250109,165400,12022746445,4270,4270,4270,4270,0
|
|
20250109,165300,12022746445,4270,4270,4270,4270,0
|
|
20250109,165200,12022746445,4270,4270,4270,4270,0
|
|
20250109,165100,12022746445,4270,4270,4270,4270,0
|
|
20250109,165000,12022746445,4270,4270,4270,4270,0
|
|
20250109,164900,12022746445,4270,4270,4270,4270,0
|
|
20250109,164800,12022746445,4270,4270,4270,4270,0
|
|
20250109,164700,12022746445,4270,4270,4270,4270,0
|
|
20250109,164600,12022746445,4270,4270,4270,4270,0
|
|
20250109,164500,12022746445,4270,4270,4270,4270,0
|
|
20250109,164400,12022746445,4270,4270,4270,4270,0
|
|
20250109,164300,12022746445,4270,4270,4270,4270,0
|
|
20250109,164200,12022746445,4270,4270,4270,4270,0
|
|
20250109,164100,12022746445,4270,4270,4270,4270,0
|
|
20250109,164000,12022746445,4270,4270,4270,4270,0
|
|
20250109,163900,12022746445,4270,4270,4270,4270,0
|
|
20250109,163800,12022746445,4270,4270,4270,4270,0
|
|
20250109,163700,12022746445,4270,4270,4270,4270,0
|
|
20250109,163600,12022746445,4270,4270,4270,4270,0
|
|
20250109,163500,12022746445,4270,4270,4270,4270,0
|
|
20250109,163400,12022746445,4270,4270,4270,4270,0
|
|
20250109,163300,12022746445,4270,4270,4270,4270,0
|
|
20250109,163200,12022746445,4270,4270,4270,4270,0
|
|
20250109,163100,12022746445,4270,4270,4270,4270,0
|
|
20250109,163000,12022746445,4270,4270,4270,4270,0
|
|
20250109,162900,12022746445,4270,4270,4270,4270,35635
|
|
20250109,162800,12022746445,4270,4270,4270,4270,0
|
|
20250109,162700,12022746445,4270,4270,4270,4270,0
|
|
20250109,162600,12022746445,4270,4270,4270,4270,0
|
|
20250109,162500,12022746445,4270,4270,4270,4270,0
|
|
20250109,162400,12022746445,4270,4270,4270,4270,0
|
|
20250109,162300,12022746445,4270,4270,4270,4270,0
|
|
20250109,162200,12022746445,4270,4270,4270,4270,0
|
|
20250109,162100,12022746445,4270,4270,4270,4270,0
|
|
20250109,162000,12022746445,4270,4270,4270,4270,0
|
|
20250109,161900,12022746445,4270,4270,4270,4270,0
|
|
20250109,161800,12022746445,4270,4270,4270,4270,0
|
|
20250109,161700,12022746445,4270,4270,4270,4270,0
|
|
20250109,161600,12022746445,4270,4270,4270,4270,0
|
|
20250109,161500,12022746445,4270,4270,4270,4270,0
|
|
20250109,161400,12022746445,4270,4270,4270,4270,0
|
|
20250109,161300,12022746445,4270,4270,4270,4270,0
|
|
20250109,161200,12022746445,4270,4270,4270,4270,0
|
|
20250109,161100,12022746445,4270,4270,4270,4270,0
|
|
20250109,161000,12022746445,4270,4270,4270,4270,0
|
|
20250109,160900,12022746445,4270,4270,4270,4270,0
|
|
20250109,160800,12022746445,4270,4270,4270,4270,0
|
|
20250109,160700,12022746445,4270,4270,4270,4270,0
|
|
20250109,160600,12022746445,4270,4270,4270,4270,0
|
|
20250109,160500,12022746445,4270,4270,4270,4270,0
|
|
20250109,160400,12022746445,4270,4270,4270,4270,0
|
|
20250109,160300,12022746445,4270,4270,4270,4270,0
|
|
20250109,160200,12022746445,4270,4270,4270,4270,0
|
|
20250109,160100,12022746445,4270,4270,4270,4270,0
|
|
20250109,160000,12022746445,4270,4270,4270,4270,0
|
|
20250109,155900,12022746445,4270,4270,4270,4270,35635
|
|
20250109,155800,12022746445,4270,4270,4270,4270,0
|
|
20250109,155700,12022746445,4270,4270,4270,4270,0
|
|
20250109,155600,12022746445,4270,4270,4270,4270,0
|
|
20250109,155500,12022746445,4270,4270,4270,4270,0
|
|
20250109,155400,12022746445,4270,4270,4270,4270,0
|
|
20250109,155300,12022746445,4270,4270,4270,4270,0
|
|
20250109,155200,12022746445,4270,4270,4270,4270,0
|
|
20250109,155100,12022746445,4270,4270,4270,4270,0
|
|
20250109,155000,12022746445,4270,4270,4270,4270,0
|
|
20250109,154900,12022746445,4270,4270,4270,4270,0
|
|
20250109,154800,12022746445,4270,4270,4270,4270,0
|
|
20250109,154700,12022746445,4270,4270,4270,4270,0
|
|
20250109,154600,12022746445,4270,4270,4270,4270,0
|
|
20250109,154500,12022746445,4270,4270,4270,4270,0
|
|
20250109,154400,12022746445,4270,4270,4270,4270,0
|
|
20250109,154300,12022746445,4270,4270,4270,4270,0
|
|
20250109,154200,12022746445,4270,4270,4270,4270,0
|
|
20250109,154100,12022746445,4270,4270,4270,4270,0
|
|
20250109,154000,12022746445,4270,4270,4270,4270,0
|
|
20250109,153900,12022746445,4270,4270,4270,4270,0
|
|
20250109,153800,12022746445,4270,4270,4270,4270,0
|
|
20250109,153700,12022746445,4270,4270,4270,4270,0
|
|
20250109,153600,12022746445,4270,4270,4270,4270,0
|
|
20250109,153500,12022746445,4270,4270,4270,4270,0
|
|
20250109,153400,12022746445,4270,4270,4270,4270,0
|
|
20250109,153300,12022746445,4270,4270,4270,4270,0
|
|
20250109,153200,12022746445,4270,4270,4270,4270,0
|
|
20250109,153100,12022746445,4270,4270,4270,4270,0
|
|
20250109,153000,12022746445,4270,4270,4270,4270,35635
|
|
20250109,152900,11870584995,4250,4250,4250,4250,0
|
|
20250109,152800,11870584995,4250,4250,4250,4250,0
|
|
20250109,152700,11870584995,4250,4250,4250,4250,0
|
|
20250109,152600,11870584995,4250,4250,4250,4250,0
|
|
20250109,152500,11870584995,4250,4250,4250,4250,0
|
|
20250109,152400,11870584995,4250,4250,4250,4250,0
|
|
20250109,152300,11870584995,4250,4250,4250,4250,0
|
|
20250109,152200,11870584995,4250,4250,4250,4250,0
|
|
20250109,152100,11870584995,4250,4250,4250,4250,0
|
|
20250109,152000,11870584995,4250,4250,4250,4250,0
|
|
20250109,151900,11870584995,4250,4260,4265,4245,8534
|
|
20250109,151800,11834313065,4260,4265,4270,4255,20280
|
|
20250109,151700,11747851705,4270,4250,4275,4250,5502
|
|
20250109,151600,11724370735,4270,4275,4280,4245,16467
|
|
20250109,151500,11654083145,4275,4265,4280,4260,15010
|
|
20250109,151400,11589932040,4265,4235,4265,4235,30427
|
|
20250109,151300,11460633045,4230,4230,4240,4230,18473
|
|
20250109,151200,11382382840,4230,4215,4230,4210,17233
|
|
20250109,151100,11309690115,4215,4215,4215,4210,3184
|
|
20250109,151000,11296281140,4210,4220,4220,4210,2384
|
|
20250109,150900,11286237705,4215,4215,4220,4210,937
|
|
20250109,150800,11282287575,4210,4220,4220,4200,8515
|
|
20250109,150700,11246456550,4210,4215,4220,4210,4327
|
|
20250109,150600,11228218655,4215,4220,4220,4215,4239
|
|
20250109,150500,11210350530,4220,4220,4220,4215,1984
|
|
20250109,150400,11201983585,4215,4215,4220,4215,4057
|
|
20250109,150300,11184872155,4220,4215,4220,4205,3437
|
|
20250109,150200,11170395150,4215,4210,4220,4205,4666
|
|
20250109,150100,11150744210,4210,4215,4215,4205,7091
|
|
20250109,150000,11120894480,4220,4225,4230,4220,6545
|
|
20250109,145900,11093248875,4225,4235,4235,4225,3400
|
|
20250109,145800,11078876465,4235,4240,4240,4225,5607
|
|
20250109,145700,11055133490,4240,4220,4240,4215,23598
|
|
20250109,145600,10955357890,4220,4225,4225,4220,2697
|
|
20250109,145500,10943970505,4225,4210,4225,4205,20672
|
|
20250109,145400,10856831610,4210,4210,4215,4210,2971
|
|
20250109,145300,10844321200,4205,4210,4210,4205,4925
|
|
20250109,145200,10823590860,4210,4215,4215,4205,760
|
|
20250109,145100,10820389815,4210,4215,4220,4210,2742
|
|
20250109,145000,10808830365,4220,4205,4220,4200,21656
|
|
20250109,144900,10717646565,4195,4205,4210,4195,2765
|
|
20250109,144800,10706023070,4205,4190,4210,4190,13551
|
|
20250109,144700,10649098405,4190,4195,4195,4190,369
|
|
20250109,144600,10647551775,4195,4185,4195,4180,680
|
|
20250109,144500,10644706625,4185,4190,4190,4185,4241
|
|
20250109,144400,10626943045,4195,4195,4200,4190,1208
|
|
20250109,144300,10621875540,4195,4205,4205,4195,719
|
|
20250109,144200,10618855780,4200,4195,4205,4195,1213
|
|
20250109,144100,10613762235,4195,4200,4205,4195,2925
|
|
20250109,144000,10601473035,4195,4185,4205,4185,11187
|
|
20250109,143900,10554525830,4190,4185,4190,4180,3771
|
|
20250109,143800,10538744395,4185,4185,4185,4185,38
|
|
20250109,143700,10538585365,4180,4190,4190,4180,301
|
|
20250109,143600,10537326015,4185,4185,4190,4185,1850
|
|
20250109,143500,10529578645,4190,4195,4195,4185,3127
|
|
20250109,143400,10516481105,4190,4190,4195,4185,6655
|
|
20250109,143300,10488597815,4185,4185,4190,4185,563
|
|
20250109,143200,10486241350,4185,4185,4190,4185,512
|
|
20250109,143100,10484098615,4190,4180,4190,4180,7231
|
|
20250109,143000,10453859690,4180,4180,4180,4170,6505
|
|
20250109,142900,10426700230,4180,4180,4180,4170,1918
|
|
20250109,142800,10418699900,4180,4180,4180,4170,1300
|
|
20250109,142700,10413272870,4175,4180,4180,4175,2109
|
|
20250109,142600,10404467365,4180,4185,4185,4170,2006
|
|
20250109,142500,10396101305,4185,4170,4185,4165,12849
|
|
20250109,142400,10342430665,4170,4175,4175,4165,1179
|
|
20250109,142300,10337516200,4175,4160,4175,4160,2552
|
|
20250109,142200,10326896965,4160,4160,4165,4160,4999
|
|
20250109,142100,10306089230,4160,4160,4165,4160,2419
|
|
20250109,142000,10296024375,4160,4165,4165,4160,1600
|
|
20250109,141900,10289365670,4165,4175,4180,4165,3269
|
|
20250109,141800,10275730745,4170,4170,4175,4165,1222
|
|
20250109,141700,10270635295,4170,4175,4175,4170,91
|
|
20250109,141600,10270255470,4175,4180,4180,4160,4119
|
|
20250109,141500,10253090360,4175,4180,4180,4175,493
|
|
20250109,141400,10251030510,4180,4180,4180,4175,340
|
|
20250109,141300,10249610865,4180,4175,4180,4170,3302
|
|
20250109,141200,10235838820,4170,4175,4175,4170,368
|
|
20250109,141100,10234302455,4170,4160,4175,4160,3288
|
|
20250109,141000,10220592610,4160,4170,4170,4160,1987
|
|
20250109,140900,10212326080,4160,4180,4180,4160,2131
|
|
20250109,140800,10203459785,4180,4160,4180,4160,1131
|
|
20250109,140700,10198753985,4160,4175,4175,4160,13673
|
|
20250109,140600,10141777160,4175,4170,4175,4170,3880
|
|
20250109,140500,10125578260,4170,4180,4180,4170,7259
|
|
20250109,140400,10095277395,4180,4175,4185,4175,794
|
|
20250109,140300,10091962085,4175,4185,4185,4175,4978
|
|
20250109,140200,10071153610,4180,4185,4185,4180,2614
|
|
20250109,140100,10060214325,4185,4195,4195,4185,1172
|
|
20250109,140000,10055309245,4190,4195,4195,4185,2428
|
|
20250109,135900,10045134600,4195,4185,4195,4185,5731
|
|
20250109,135800,10021114830,4185,4185,4185,4185,2247
|
|
20250109,135700,10011711135,4190,4195,4195,4185,914
|
|
20250109,135600,10007883990,4190,4200,4200,4190,5447
|
|
20250109,135500,9985037295,4205,4200,4205,4200,1592
|
|
20250109,135400,9978350805,4195,4195,4200,4190,1170
|
|
20250109,135300,9973440160,4200,4195,4200,4190,1920
|
|
20250109,135200,9965384865,4195,4200,4210,4195,441
|
|
20250109,135100,9963533755,4210,4200,4210,4200,4471
|
|
20250109,135000,9944746805,4210,4210,4210,4200,513
|
|
20250109,134900,9942592185,4195,4200,4210,4195,1292
|
|
20250109,134800,9937166770,4200,4210,4210,4195,4213
|
|
20250109,134700,9919464655,4210,4200,4210,4195,6265
|
|
20250109,134600,9893116055,4205,4200,4205,4190,9701
|
|
20250109,134500,9852382960,4200,4195,4200,4190,1116
|
|
20250109,134400,9847702110,4195,4200,4200,4190,2714
|
|
20250109,134300,9836317315,4200,4195,4200,4195,3023
|
|
20250109,134200,9823635825,4195,4200,4205,4195,6249
|
|
20250109,134100,9797392965,4200,4190,4200,4180,10818
|
|
20250109,134000,9751994395,4190,4190,4190,4185,4353
|
|
20250109,133900,9733756325,4190,4185,4190,4180,2051
|
|
20250109,133800,9725174110,4180,4175,4180,4175,7841
|
|
20250109,133700,9692409435,4165,4165,4170,4165,1971
|
|
20250109,133600,9684196050,4165,4165,4170,4165,965
|
|
20250109,133500,9680176810,4165,4165,4165,4165,282
|
|
20250109,133400,9679002280,4165,4165,4170,4165,1209
|
|
20250109,133300,9673966230,4165,4175,4175,4165,4167
|
|
20250109,133200,9656595975,4170,4170,4175,4170,589
|
|
20250109,133100,9654139835,4170,4175,4175,4165,143
|
|
20250109,133000,9653543865,4175,4160,4175,4160,2036
|
|
20250109,132900,9645053750,4160,4185,4185,4160,8955
|
|
20250109,132800,9607686745,4185,4180,4185,4175,1136
|
|
20250109,132700,9602939995,4180,4180,4180,4175,484
|
|
20250109,132600,9600917585,4180,4185,4185,4175,1698
|
|
20250109,132500,9593815340,4185,4185,4195,4175,5128
|
|
20250109,132400,9572376975,4180,4195,4200,4180,7102
|
|
20250109,132300,9542585765,4195,4180,4200,4180,5803
|
|
20250109,132200,9518283080,4180,4165,4180,4165,1749
|
|
20250109,132100,9510980510,4165,4190,4190,4165,2950
|
|
20250109,132000,9498663460,4195,4165,4200,4165,9097
|
|
20250109,131900,9460629065,4165,4170,4170,4165,796
|
|
20250109,131800,9457313685,4165,4165,4165,4155,329
|
|
20250109,131700,9455943430,4165,4155,4165,4155,788
|
|
20250109,131600,9452666510,4155,4150,4155,4150,160
|
|
20250109,131500,9452002400,4145,4145,4160,4145,7149
|
|
20250109,131400,9422330295,4145,4150,4155,4135,14547
|
|
20250109,131300,9362060755,4150,4155,4160,4150,17769
|
|
20250109,131200,9288259150,4155,4160,4170,4155,3504
|
|
20250109,131100,9273699905,4160,4165,4165,4155,8949
|
|
20250109,131000,9236472290,4165,4170,4170,4165,644
|
|
20250109,130900,9233787005,4170,4165,4180,4160,1422
|
|
20250109,130800,9227859750,4165,4170,4170,4165,3052
|
|
20250109,130700,9215146965,4170,4170,4175,4165,1893
|
|
20250109,130600,9207253155,4170,4175,4175,4170,497
|
|
20250109,130500,9205180055,4180,4180,4180,4165,1436
|
|
20250109,130400,9199188425,4180,4170,4180,4170,2211
|
|
20250109,130300,9189965640,4165,4165,4170,4160,6547
|
|
20250109,130200,9162695350,4165,4170,4170,4165,6956
|
|
20250109,130100,9133712475,4170,4175,4175,4170,1308
|
|
20250109,130000,9128255990,4175,4175,4175,4175,428
|
|
20250109,125900,9126469090,4170,4175,4180,4170,6076
|
|
20250109,125800,9101109530,4180,4175,4180,4175,291
|
|
20250109,125700,9099894585,4180,4185,4185,4180,1620
|
|
20250109,125600,9093120465,4180,4185,4185,4175,1414
|
|
20250109,125500,9087214090,4175,4175,4185,4175,3246
|
|
20250109,125400,9073652000,4175,4180,4185,4175,726
|
|
20250109,125300,9070617870,4180,4175,4180,4175,1101
|
|
20250109,125200,9066016080,4180,4175,4180,4175,1452
|
|
20250109,125100,9059947005,4170,4175,4175,4170,9973
|
|
20250109,125000,9018333795,4175,4190,4190,4175,10293
|
|
20250109,124900,8975275935,4185,4190,4190,4185,41
|
|
20250109,124800,8975104200,4195,4180,4200,4180,45
|
|
20250109,124700,8974916020,4185,4210,4210,4175,12240
|
|
20250109,124600,8923657625,4210,4195,4215,4195,10181
|
|
20250109,124500,8880845160,4190,4190,4190,4170,7152
|
|
20250109,124400,8850962265,4175,4185,4190,4175,6884
|
|
20250109,124300,8822186435,4185,4195,4195,4185,427
|
|
20250109,124200,8820397570,4195,4185,4195,4170,10067
|
|
20250109,124100,8778348610,4185,4190,4190,4185,12894
|
|
20250109,124000,8724362810,4190,4195,4195,4190,734
|
|
20250109,123900,8721285000,4195,4195,4195,4190,4268
|
|
20250109,123800,8703382415,4195,4200,4200,4195,2658
|
|
20250109,123700,8692229395,4200,4205,4210,4200,3973
|
|
20250109,123600,8675541365,4210,4215,4220,4205,371
|
|
20250109,123500,8673979415,4210,4220,4230,4210,6204
|
|
20250109,123400,8647799140,4220,4215,4220,4210,3422
|
|
20250109,123300,8633359250,4210,4210,4220,4210,1578
|
|
20250109,123200,8626704100,4220,4205,4220,4200,5755
|
|
20250109,123100,8602463840,4205,4190,4210,4190,1651
|
|
20250109,123000,8595524595,4210,4195,4210,4185,3611
|
|
20250109,122900,8580377785,4190,4195,4195,4190,6372
|
|
20250109,122800,8553679030,4190,4200,4200,4190,929
|
|
20250109,122700,8549785040,4190,4195,4200,4190,1169
|
|
20250109,122600,8544881255,4190,4195,4195,4185,1392
|
|
20250109,122500,8539045260,4185,4195,4195,4185,6499
|
|
20250109,122400,8511810495,4190,4195,4195,4190,849
|
|
20250109,122300,8508252975,4200,4195,4200,4190,179
|
|
20250109,122200,8507502100,4195,4200,4200,4195,408
|
|
20250109,122100,8505789295,4195,4195,4195,4190,1245
|
|
20250109,122000,8500567570,4195,4200,4205,4195,843
|
|
20250109,121900,8497031025,4195,4205,4210,4195,784
|
|
20250109,121800,8493735500,4200,4210,4210,4200,1662
|
|
20250109,121700,8486747210,4210,4205,4210,4205,267
|
|
20250109,121600,8485624315,4205,4215,4215,4205,4302
|
|
20250109,121500,8467521480,4215,4210,4220,4210,3033
|
|
20250109,121400,8454750450,4210,4200,4210,4200,2271
|
|
20250109,121300,8445202680,4210,4200,4210,4195,3615
|
|
20250109,121200,8430014680,4200,4200,4200,4195,3488
|
|
20250109,121100,8415366360,4200,4195,4200,4195,636
|
|
20250109,121000,8412698315,4195,4190,4200,4190,1126
|
|
20250109,120900,8407977195,4190,4200,4200,4185,1964
|
|
20250109,120800,8399745250,4200,4195,4200,4190,2950
|
|
20250109,120700,8387363680,4200,4190,4200,4190,5816
|
|
20250109,120600,8362984175,4190,4195,4200,4190,4972
|
|
20250109,120500,8342127095,4200,4190,4200,4190,3704
|
|
20250109,120400,8326588000,4185,4200,4200,4185,7922
|
|
20250109,120300,8293393560,4195,4215,4215,4195,6781
|
|
20250109,120200,8264902885,4215,4210,4220,4210,1640
|
|
20250109,120100,8257988555,4215,4220,4220,4205,2131
|
|
20250109,120000,8249015065,4220,4210,4220,4210,1469
|
|
20250109,115900,8242821215,4210,4215,4215,4210,1201
|
|
20250109,115800,8237762165,4210,4210,4215,4210,1054
|
|
20250109,115700,8233324635,4215,4205,4215,4200,2677
|
|
20250109,115600,8222066590,4205,4215,4215,4205,3975
|
|
20250109,115500,8205331765,4215,4230,4230,4215,4854
|
|
20250109,115400,8184850640,4230,4230,4235,4230,772
|
|
20250109,115300,8181584650,4230,4230,4235,4230,1641
|
|
20250109,115200,8174638310,4230,4230,4240,4230,3309
|
|
20250109,115100,8160633990,4235,4235,4250,4235,31328
|
|
20250109,115000,8027597760,4235,4230,4245,4225,23549
|
|
20250109,114900,7927786155,4230,4200,4230,4200,8963
|
|
20250109,114800,7890071530,4200,4200,4210,4195,6159
|
|
20250109,114700,7864180570,4205,4200,4205,4190,9439
|
|
20250109,114600,7824562735,4200,4205,4205,4200,553
|
|
20250109,114500,7822240030,4200,4205,4210,4195,4523
|
|
20250109,114400,7803237535,4205,4210,4215,4205,3860
|
|
20250109,114300,7786983175,4210,4205,4215,4205,5335
|
|
20250109,114200,7764535930,4205,4200,4205,4185,4027
|
|
20250109,114100,7747637065,4195,4195,4200,4195,1480
|
|
20250109,114000,7741425490,4200,4180,4200,4180,2447
|
|
20250109,113900,7731170530,4180,4170,4180,4165,12745
|
|
20250109,113800,7678000135,4170,4190,4190,4170,12670
|
|
20250109,113700,7625056750,4190,4195,4195,4185,2151
|
|
20250109,113600,7616048150,4190,4200,4200,4185,6683
|
|
20250109,113500,7588048400,4190,4205,4205,4185,17880
|
|
20250109,113400,7513035765,4205,4210,4210,4195,2288
|
|
20250109,113300,7503433945,4210,4210,4210,4195,5227
|
|
20250109,113200,7481491585,4210,4200,4215,4195,9886
|
|
20250109,113100,7439958765,4195,4200,4205,4195,6766
|
|
20250109,113000,7411560430,4200,4200,4220,4195,11281
|
|
20250109,112900,7364108495,4210,4190,4210,4185,37308
|
|
20250109,112800,7207395170,4190,4235,4235,4190,37310
|
|
20250109,112700,7050199885,4235,4230,4240,4225,23556
|
|
20250109,112600,6950568535,4225,4225,4240,4215,20158
|
|
20250109,112500,6865323715,4235,4265,4290,4230,35371
|
|
20250109,112400,6714966215,4275,4290,4295,4260,20867
|
|
20250109,112300,6625722750,4290,4285,4295,4265,32829
|
|
20250109,112200,6485161225,4290,4295,4300,4275,64576
|
|
20250109,112100,6208044265,4295,4255,4295,4250,118540
|
|
20250109,112000,5700929510,4250,4240,4255,4240,21818
|
|
20250109,111900,5608257305,4245,4215,4255,4210,43759
|
|
20250109,111800,5422716110,4220,4230,4235,4215,25185
|
|
20250109,111700,5316243745,4235,4230,4235,4225,12952
|
|
20250109,111600,5261437590,4230,4215,4230,4215,20250
|
|
20250109,111500,5175934770,4215,4200,4220,4200,16005
|
|
20250109,111400,5108603355,4205,4185,4205,4185,7480
|
|
20250109,111300,5077235440,4185,4205,4205,4180,5379
|
|
20250109,111200,5054707025,4205,4190,4210,4180,20972
|
|
20250109,111100,4966701290,4190,4195,4200,4180,7805
|
|
20250109,111000,4934006005,4195,4175,4195,4175,4536
|
|
20250109,110900,4915037370,4175,4170,4180,4165,8817
|
|
20250109,110800,4878244520,4170,4185,4190,4170,15886
|
|
20250109,110700,4811864130,4190,4205,4210,4165,37107
|
|
20250109,110600,4656408465,4205,4205,4225,4180,61021
|
|
20250109,110500,4400052230,4200,4240,4255,4200,93995
|
|
20250109,110400,4002571155,4240,4185,4260,4180,130603
|
|
20250109,110300,3450707080,4185,4175,4185,4170,9560
|
|
20250109,110200,3410747145,4170,4165,4175,4160,11550
|
|
20250109,110100,3362594120,4170,4140,4170,4140,11529
|
|
20250109,110000,3314668565,4140,4155,4155,4140,5755
|
|
20250109,105900,3290798115,4155,4165,4165,4150,5813
|
|
20250109,105800,3266619735,4165,4155,4165,4150,12220
|
|
20250109,105700,3215804835,4150,4150,4155,4145,6730
|
|
20250109,105600,3187869495,4150,4135,4155,4135,10890
|
|
20250109,105500,3142697550,4140,4140,4145,4135,5365
|
|
20250109,105400,3120489585,4135,4125,4140,4125,2381
|
|
20250109,105300,3110653290,4120,4115,4120,4115,1097
|
|
20250109,105200,3106134810,4120,4115,4120,4115,1279
|
|
20250109,105100,3100871695,4110,4120,4125,4110,3511
|
|
20250109,105000,3086434240,4115,4120,4130,4115,2086
|
|
20250109,104900,3077840080,4135,4110,4135,4110,1577
|
|
20250109,104800,3071348575,4110,4130,4130,4110,4531
|
|
20250109,104700,3052684485,4130,4145,4145,4125,6547
|
|
20250109,104600,3025612695,4145,4145,4145,4135,3269
|
|
20250109,104500,3012072990,4145,4145,4155,4140,12864
|
|
20250109,104400,2958708045,4145,4140,4150,4135,13072
|
|
20250109,104300,2904551730,4140,4140,4140,4125,5028
|
|
20250109,104200,2883748340,4135,4130,4140,4115,5277
|
|
20250109,104100,2861956990,4135,4105,4145,4105,29251
|
|
20250109,104000,2741333550,4100,4100,4100,4095,2484
|
|
20250109,103900,2731155810,4095,4090,4105,4090,2274
|
|
20250109,103800,2721840460,4090,4090,4095,4090,1485
|
|
20250109,103700,2715763950,4100,4105,4105,4095,4873
|
|
20250109,103600,2695786405,4115,4105,4115,4105,2424
|
|
20250109,103500,2685826150,4105,4105,4105,4100,970
|
|
20250109,103400,2681847485,4105,4105,4105,4100,471
|
|
20250109,103300,2679914310,4100,4095,4100,4095,828
|
|
20250109,103200,2676519650,4095,4090,4095,4090,1734
|
|
20250109,103100,2669425615,4090,4090,4090,4085,3567
|
|
20250109,103000,2654839155,4090,4105,4110,4090,6234
|
|
20250109,102900,2629291175,4105,4115,4115,4105,1143
|
|
20250109,102800,2624593295,4115,4100,4120,4100,2233
|
|
20250109,102700,2615416280,4100,4125,4125,4100,6349
|
|
20250109,102600,2589345755,4125,4100,4125,4100,19110
|
|
20250109,102500,2510628335,4105,4105,4110,4100,1416
|
|
20250109,102400,2504815750,4105,4085,4105,4080,3809
|
|
20250109,102300,2489245975,4085,4100,4110,4085,8301
|
|
20250109,102200,2455203695,4100,4105,4110,4100,3714
|
|
20250109,102100,2439970550,4105,4120,4125,4105,10876
|
|
20250109,102000,2395259265,4120,4110,4120,4100,9697
|
|
20250109,101900,2355339375,4115,4105,4115,4100,17790
|
|
20250109,101800,2282261965,4100,4080,4100,4080,11236
|
|
20250109,101700,2236241665,4080,4080,4095,4070,8756
|
|
20250109,101600,2200548965,4095,4085,4095,4085,5933
|
|
20250109,101500,2176266045,4085,4100,4105,4085,6841
|
|
20250109,101400,2148252795,4100,4100,4105,4080,11515
|
|
20250109,101300,2101066650,4105,4065,4105,4065,15765
|
|
20250109,101200,2036752415,4065,4055,4065,4055,2683
|
|
20250109,101100,2025859490,4055,4050,4055,4050,120
|
|
20250109,101000,2025373485,4050,4050,4055,4050,1196
|
|
20250109,100900,2020529680,4060,4065,4065,4050,5108
|
|
20250109,100800,1999837510,4065,4050,4065,4050,3522
|
|
20250109,100700,1985544165,4050,4055,4060,4050,5036
|
|
20250109,100600,1965133965,4055,4060,4060,4055,4535
|
|
20250109,100500,1946734735,4055,4055,4060,4050,4296
|
|
20250109,100400,1929313525,4055,4050,4055,4050,4884
|
|
20250109,100300,1909510120,4050,4050,4060,4050,6382
|
|
20250109,100200,1883620485,4050,4055,4055,4045,3019
|
|
20250109,100100,1871386910,4055,4050,4060,4040,3406
|
|
20250109,100000,1857589165,4035,4035,4050,4035,4817
|
|
20250109,095900,1838136240,4035,4030,4035,4030,664
|
|
20250109,095800,1835459000,4030,4025,4035,4025,1266
|
|
20250109,095700,1830359245,4030,4035,4035,4030,194
|
|
20250109,095600,1829577320,4025,4020,4035,4015,2613
|
|
20250109,095500,1819051740,4020,4005,4020,4005,7283
|
|
20250109,095400,1789855295,4000,4000,4000,4000,352
|
|
20250109,095300,1788447295,3995,3990,3995,3990,1995
|
|
20250109,095200,1780484420,3990,3990,3990,3990,463
|
|
20250109,095100,1778637050,3990,3995,3995,3990,5188
|
|
20250109,095000,1757925040,3995,3995,3995,3995,526
|
|
20250109,094900,1755823670,3990,3990,4000,3990,1651
|
|
20250109,094800,1749230910,3995,3995,3995,3990,215
|
|
20250109,094700,1748372585,3995,3990,4000,3985,731
|
|
20250109,094600,1745452750,3990,4005,4005,3990,2079
|
|
20250109,094500,1737143960,4005,4005,4005,4000,3775
|
|
20250109,094400,1722026585,4000,4020,4020,4000,1780
|
|
20250109,094300,1714892865,4020,3995,4020,3980,8586
|
|
20250109,094200,1680572945,3975,3990,3995,3975,2879
|
|
20250109,094100,1669118560,3985,3975,3990,3975,4205
|
|
20250109,094000,1652381920,3975,3980,3980,3975,1204
|
|
20250109,093900,1647595970,3975,3980,3980,3975,3354
|
|
20250109,093800,1634263220,3980,3980,3980,3975,1847
|
|
20250109,093700,1626920060,3975,3975,3985,3975,17832
|
|
20250109,093600,1555928460,3980,3990,3990,3975,9720
|
|
20250109,093500,1517219850,3990,4005,4005,3990,12211
|
|
20250109,093400,1468452225,4005,4005,4005,4000,1795
|
|
20250109,093300,1461270180,4005,4025,4025,4000,5763
|
|
20250109,093200,1438145185,4035,4025,4035,4020,5484
|
|
20250109,093100,1416071250,4025,4030,4030,4020,1357
|
|
20250109,093000,1410611375,4035,4020,4035,4010,1721
|
|
20250109,092900,1403689625,4025,4025,4030,4005,5766
|
|
20250109,092800,1380578000,4005,4050,4055,4005,13625
|
|
20250109,092700,1325636190,4055,4060,4070,4050,10711
|
|
20250109,092600,1282137805,4060,4070,4075,4050,7685
|
|
20250109,092500,1250899600,4060,4020,4070,4020,42920
|
|
20250109,092400,1077494755,4020,3990,4020,3990,5326
|
|
20250109,092300,1056151270,4000,3990,4000,3985,4790
|
|
20250109,092200,1037012860,3995,3995,4010,3995,13501
|
|
20250109,092100,982984205,4000,3985,4000,3980,4380
|
|
20250109,092000,965507170,3980,3975,3980,3970,960
|
|
20250109,091900,961686940,3975,3960,3975,3955,6045
|
|
20250109,091800,937757650,3960,3965,3970,3960,2380
|
|
20250109,091700,928327215,3960,3965,3970,3960,8403
|
|
20250109,091600,895042515,3965,3980,3980,3965,7677
|
|
20250109,091500,864551330,3980,3975,3985,3970,3945
|
|
20250109,091400,848857210,3970,3975,3980,3965,4475
|
|
20250109,091300,831090070,3975,3995,4010,3970,5270
|
|
20250109,091200,810096330,4000,3990,4010,3980,6036
|
|
20250109,091100,785984350,3970,3965,3990,3965,5423
|
|
20250109,091000,764405595,3960,3985,3985,3960,6638
|
|
20250109,090900,738101090,3985,3965,3985,3960,6642
|
|
20250109,090800,711769285,3960,3990,3990,3960,10151
|
|
20250109,090700,671379335,3990,3990,3995,3970,5229
|
|
20250109,090600,650541695,3995,3960,3995,3960,8956
|
|
20250109,090500,614921125,3960,3975,3975,3960,3360
|
|
20250109,090400,601576555,3975,3955,3980,3940,13433
|
|
20250109,090300,548439190,3945,3955,3955,3915,57571
|
|
20250109,090200,322060850,3950,3975,3980,3940,31156
|
|
20250109,090100,198906240,3960,3970,3990,3960,11062
|
|
20250109,090000,154940760,3970,4005,4010,3960,38279
|