611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,190800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,190700,8625999150,14790,14790,14790,14790,0
|
|
20250121,190600,8625999150,14790,14790,14790,14790,0
|
|
20250121,190500,8625999150,14790,14790,14790,14790,0
|
|
20250121,190400,8625999150,14790,14790,14790,14790,0
|
|
20250121,190300,8625999150,14790,14790,14790,14790,0
|
|
20250121,190200,8625999150,14790,14790,14790,14790,0
|
|
20250121,190100,8625999150,14790,14790,14790,14790,0
|
|
20250121,190000,8625999150,14790,14790,14790,14790,0
|
|
20250121,185900,8625999150,14790,14790,14790,14790,0
|
|
20250121,185800,8625999150,14790,14790,14790,14790,0
|
|
20250121,185700,8625999150,14790,14790,14790,14790,0
|
|
20250121,185600,8625999150,14790,14790,14790,14790,0
|
|
20250121,185500,8625999150,14790,14790,14790,14790,0
|
|
20250121,185400,8625999150,14790,14790,14790,14790,0
|
|
20250121,185300,8625999150,14790,14790,14790,14790,0
|
|
20250121,185200,8625999150,14790,14790,14790,14790,0
|
|
20250121,185100,8625999150,14790,14790,14790,14790,0
|
|
20250121,185000,8625999150,14790,14790,14790,14790,0
|
|
20250121,184900,8625999150,14790,14790,14790,14790,0
|
|
20250121,184800,8625999150,14790,14790,14790,14790,0
|
|
20250121,184700,8625999150,14790,14790,14790,14790,0
|
|
20250121,184600,8625999150,14790,14790,14790,14790,0
|
|
20250121,184500,8625999150,14790,14790,14790,14790,0
|
|
20250121,184400,8625999150,14790,14790,14790,14790,0
|
|
20250121,184300,8625999150,14790,14790,14790,14790,0
|
|
20250121,184200,8625999150,14790,14790,14790,14790,0
|
|
20250121,184100,8625999150,14790,14790,14790,14790,0
|
|
20250121,184000,8625999150,14790,14790,14790,14790,0
|
|
20250121,183900,8625999150,14790,14790,14790,14790,0
|
|
20250121,183800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,183700,8625999150,14790,14790,14790,14790,0
|
|
20250121,183600,8625999150,14790,14790,14790,14790,0
|
|
20250121,183500,8625999150,14790,14790,14790,14790,0
|
|
20250121,183400,8625999150,14790,14790,14790,14790,0
|
|
20250121,183300,8625999150,14790,14790,14790,14790,0
|
|
20250121,183200,8625999150,14790,14790,14790,14790,0
|
|
20250121,183100,8625999150,14790,14790,14790,14790,0
|
|
20250121,183000,8625999150,14790,14790,14790,14790,0
|
|
20250121,182900,8625999150,14790,14790,14790,14790,0
|
|
20250121,182800,8625999150,14790,14790,14790,14790,0
|
|
20250121,182700,8625999150,14790,14790,14790,14790,0
|
|
20250121,182600,8625999150,14790,14790,14790,14790,0
|
|
20250121,182500,8625999150,14790,14790,14790,14790,0
|
|
20250121,182400,8625999150,14790,14790,14790,14790,0
|
|
20250121,182300,8625999150,14790,14790,14790,14790,0
|
|
20250121,182200,8625999150,14790,14790,14790,14790,0
|
|
20250121,182100,8625999150,14790,14790,14790,14790,0
|
|
20250121,182000,8625999150,14790,14790,14790,14790,0
|
|
20250121,181900,8625999150,14790,14790,14790,14790,0
|
|
20250121,181800,8625999150,14790,14790,14790,14790,0
|
|
20250121,181700,8625999150,14790,14790,14790,14790,0
|
|
20250121,181600,8625999150,14790,14790,14790,14790,0
|
|
20250121,181500,8625999150,14790,14790,14790,14790,0
|
|
20250121,181400,8625999150,14790,14790,14790,14790,0
|
|
20250121,181300,8625999150,14790,14790,14790,14790,0
|
|
20250121,181200,8625999150,14790,14790,14790,14790,0
|
|
20250121,181100,8625999150,14790,14790,14790,14790,0
|
|
20250121,181000,8625999150,14790,14790,14790,14790,0
|
|
20250121,180900,8625999150,14790,14790,14790,14790,0
|
|
20250121,180800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,180700,8625999150,14790,14790,14790,14790,0
|
|
20250121,180600,8625999150,14790,14790,14790,14790,0
|
|
20250121,180500,8625999150,14790,14790,14790,14790,0
|
|
20250121,180400,8625999150,14790,14790,14790,14790,0
|
|
20250121,180300,8625999150,14790,14790,14790,14790,0
|
|
20250121,180200,8625999150,14790,14790,14790,14790,0
|
|
20250121,180100,8625999150,14790,14790,14790,14790,0
|
|
20250121,180000,8625999150,14790,14790,14790,14790,0
|
|
20250121,175900,8625999150,14790,14790,14790,14790,0
|
|
20250121,175800,8625999150,14790,14790,14790,14790,0
|
|
20250121,175700,8625999150,14790,14790,14790,14790,0
|
|
20250121,175600,8625999150,14790,14790,14790,14790,0
|
|
20250121,175500,8625999150,14790,14790,14790,14790,0
|
|
20250121,175400,8625999150,14790,14790,14790,14790,0
|
|
20250121,175300,8625999150,14790,14790,14790,14790,0
|
|
20250121,175200,8625999150,14790,14790,14790,14790,0
|
|
20250121,175100,8625999150,14790,14790,14790,14790,0
|
|
20250121,175000,8625999150,14790,14790,14790,14790,0
|
|
20250121,174900,8625999150,14790,14790,14790,14790,0
|
|
20250121,174800,8625999150,14790,14790,14790,14790,0
|
|
20250121,174700,8625999150,14790,14790,14790,14790,0
|
|
20250121,174600,8625999150,14790,14790,14790,14790,0
|
|
20250121,174500,8625999150,14790,14790,14790,14790,0
|
|
20250121,174400,8625999150,14790,14790,14790,14790,0
|
|
20250121,174300,8625999150,14790,14790,14790,14790,0
|
|
20250121,174200,8625999150,14790,14790,14790,14790,0
|
|
20250121,174100,8625999150,14790,14790,14790,14790,0
|
|
20250121,174000,8625999150,14790,14790,14790,14790,0
|
|
20250121,173900,8625999150,14790,14790,14790,14790,0
|
|
20250121,173800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,173700,8625999150,14790,14790,14790,14790,0
|
|
20250121,173600,8625999150,14790,14790,14790,14790,0
|
|
20250121,173500,8625999150,14790,14790,14790,14790,0
|
|
20250121,173400,8625999150,14790,14790,14790,14790,0
|
|
20250121,173300,8625999150,14790,14790,14790,14790,0
|
|
20250121,173200,8625999150,14790,14790,14790,14790,0
|
|
20250121,173100,8625999150,14790,14790,14790,14790,0
|
|
20250121,173000,8625999150,14790,14790,14790,14790,0
|
|
20250121,172900,8625999150,14790,14790,14790,14790,0
|
|
20250121,172800,8625999150,14790,14790,14790,14790,0
|
|
20250121,172700,8625999150,14790,14790,14790,14790,0
|
|
20250121,172600,8625999150,14790,14790,14790,14790,0
|
|
20250121,172500,8625999150,14790,14790,14790,14790,0
|
|
20250121,172400,8625999150,14790,14790,14790,14790,0
|
|
20250121,172300,8625999150,14790,14790,14790,14790,0
|
|
20250121,172200,8625999150,14790,14790,14790,14790,0
|
|
20250121,172100,8625999150,14790,14790,14790,14790,0
|
|
20250121,172000,8625999150,14790,14790,14790,14790,0
|
|
20250121,171900,8625999150,14790,14790,14790,14790,0
|
|
20250121,171800,8625999150,14790,14790,14790,14790,0
|
|
20250121,171700,8625999150,14790,14790,14790,14790,0
|
|
20250121,171600,8625999150,14790,14790,14790,14790,0
|
|
20250121,171500,8625999150,14790,14790,14790,14790,0
|
|
20250121,171400,8625999150,14790,14790,14790,14790,0
|
|
20250121,171300,8625999150,14790,14790,14790,14790,0
|
|
20250121,171200,8625999150,14790,14790,14790,14790,0
|
|
20250121,171100,8625999150,14790,14790,14790,14790,0
|
|
20250121,171000,8625999150,14790,14790,14790,14790,0
|
|
20250121,170900,8625999150,14790,14790,14790,14790,0
|
|
20250121,170800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,170700,8625999150,14790,14790,14790,14790,0
|
|
20250121,170600,8625999150,14790,14790,14790,14790,0
|
|
20250121,170500,8625999150,14790,14790,14790,14790,0
|
|
20250121,170400,8625999150,14790,14790,14790,14790,0
|
|
20250121,170300,8625999150,14790,14790,14790,14790,0
|
|
20250121,170200,8625999150,14790,14790,14790,14790,0
|
|
20250121,170100,8625999150,14790,14790,14790,14790,0
|
|
20250121,170000,8625999150,14790,14790,14790,14790,0
|
|
20250121,165900,8625999150,14790,14790,14790,14790,0
|
|
20250121,165800,8625999150,14790,14790,14790,14790,0
|
|
20250121,165700,8625999150,14790,14790,14790,14790,0
|
|
20250121,165600,8625999150,14790,14790,14790,14790,0
|
|
20250121,165500,8625999150,14790,14790,14790,14790,0
|
|
20250121,165400,8625999150,14790,14790,14790,14790,0
|
|
20250121,165300,8625999150,14790,14790,14790,14790,0
|
|
20250121,165200,8625999150,14790,14790,14790,14790,0
|
|
20250121,165100,8625999150,14790,14790,14790,14790,0
|
|
20250121,165000,8625999150,14790,14790,14790,14790,0
|
|
20250121,164900,8625999150,14790,14790,14790,14790,0
|
|
20250121,164800,8625999150,14790,14790,14790,14790,0
|
|
20250121,164700,8625999150,14790,14790,14790,14790,0
|
|
20250121,164600,8625999150,14790,14790,14790,14790,0
|
|
20250121,164500,8625999150,14790,14790,14790,14790,0
|
|
20250121,164400,8625999150,14790,14790,14790,14790,0
|
|
20250121,164300,8625999150,14790,14790,14790,14790,0
|
|
20250121,164200,8625999150,14790,14790,14790,14790,0
|
|
20250121,164100,8625999150,14790,14790,14790,14790,0
|
|
20250121,164000,8625999150,14790,14790,14790,14790,0
|
|
20250121,163900,8625999150,14790,14790,14790,14790,0
|
|
20250121,163800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,163700,8625999150,14790,14790,14790,14790,0
|
|
20250121,163600,8625999150,14790,14790,14790,14790,0
|
|
20250121,163500,8625999150,14790,14790,14790,14790,0
|
|
20250121,163400,8625999150,14790,14790,14790,14790,0
|
|
20250121,163300,8625999150,14790,14790,14790,14790,0
|
|
20250121,163200,8625999150,14790,14790,14790,14790,0
|
|
20250121,163100,8625999150,14790,14790,14790,14790,0
|
|
20250121,163000,8625999150,14790,14790,14790,14790,0
|
|
20250121,162900,8625999150,14790,14790,14790,14790,0
|
|
20250121,162800,8625999150,14790,14790,14790,14790,0
|
|
20250121,162700,8625999150,14790,14790,14790,14790,0
|
|
20250121,162600,8625999150,14790,14790,14790,14790,0
|
|
20250121,162500,8625999150,14790,14790,14790,14790,0
|
|
20250121,162400,8625999150,14790,14790,14790,14790,0
|
|
20250121,162300,8625999150,14790,14790,14790,14790,0
|
|
20250121,162200,8625999150,14790,14790,14790,14790,0
|
|
20250121,162100,8625999150,14790,14790,14790,14790,0
|
|
20250121,162000,8625999150,14790,14790,14790,14790,0
|
|
20250121,161900,8625999150,14790,14790,14790,14790,0
|
|
20250121,161800,8625999150,14790,14790,14790,14790,0
|
|
20250121,161700,8625999150,14790,14790,14790,14790,0
|
|
20250121,161600,8625999150,14790,14790,14790,14790,0
|
|
20250121,161500,8625999150,14790,14790,14790,14790,0
|
|
20250121,161400,8625999150,14790,14790,14790,14790,0
|
|
20250121,161300,8625999150,14790,14790,14790,14790,0
|
|
20250121,161200,8625999150,14790,14790,14790,14790,0
|
|
20250121,161100,8625999150,14790,14790,14790,14790,0
|
|
20250121,161000,8625999150,14790,14790,14790,14790,0
|
|
20250121,160900,8625999150,14790,14790,14790,14790,0
|
|
20250121,160800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,160700,8625999150,14790,14790,14790,14790,0
|
|
20250121,160600,8625999150,14790,14790,14790,14790,0
|
|
20250121,160500,8625999150,14790,14790,14790,14790,0
|
|
20250121,160400,8625999150,14790,14790,14790,14790,0
|
|
20250121,160300,8625999150,14790,14790,14790,14790,0
|
|
20250121,160200,8625999150,14790,14790,14790,14790,0
|
|
20250121,160100,8625999150,14790,14790,14790,14790,0
|
|
20250121,160000,8625999150,14790,14790,14790,14790,0
|
|
20250121,155900,8625999150,14790,14790,14790,14790,0
|
|
20250121,155800,8625999150,14790,14790,14790,14790,0
|
|
20250121,155700,8625999150,14790,14790,14790,14790,0
|
|
20250121,155600,8625999150,14790,14790,14790,14790,0
|
|
20250121,155500,8625999150,14790,14790,14790,14790,0
|
|
20250121,155400,8625999150,14790,14790,14790,14790,0
|
|
20250121,155300,8625999150,14790,14790,14790,14790,0
|
|
20250121,155200,8625999150,14790,14790,14790,14790,0
|
|
20250121,155100,8625999150,14790,14790,14790,14790,0
|
|
20250121,155000,8625999150,14790,14790,14790,14790,0
|
|
20250121,154900,8625999150,14790,14790,14790,14790,0
|
|
20250121,154800,8625999150,14790,14790,14790,14790,0
|
|
20250121,154700,8625999150,14790,14790,14790,14790,0
|
|
20250121,154600,8625999150,14790,14790,14790,14790,0
|
|
20250121,154500,8625999150,14790,14790,14790,14790,0
|
|
20250121,154400,8625999150,14790,14790,14790,14790,0
|
|
20250121,154300,8625999150,14790,14790,14790,14790,0
|
|
20250121,154200,8625999150,14790,14790,14790,14790,0
|
|
20250121,154100,8625999150,14790,14790,14790,14790,0
|
|
20250121,154000,8625999150,14790,14790,14790,14790,0
|
|
20250121,153900,8625999150,14790,14790,14790,14790,0
|
|
20250121,153800,8625999150,14790,14790,14790,14790,43687
|
|
20250121,153700,8625999150,14790,14790,14790,14790,0
|
|
20250121,153600,8625999150,14790,14790,14790,14790,0
|
|
20250121,153500,8625999150,14790,14790,14790,14790,0
|
|
20250121,153400,8625999150,14790,14790,14790,14790,0
|
|
20250121,153300,8625999150,14790,14790,14790,14790,0
|
|
20250121,153200,8625999150,14790,14790,14790,14790,0
|
|
20250121,153100,8625999150,14790,14790,14790,14790,0
|
|
20250121,153000,8625999150,14790,14790,14790,14790,43687
|
|
20250121,152900,7979868420,14810,14810,14810,14810,0
|
|
20250121,152800,7979868420,14810,14810,14810,14810,0
|
|
20250121,152700,7979868420,14810,14810,14810,14810,0
|
|
20250121,152600,7979868420,14810,14810,14810,14810,0
|
|
20250121,152500,7979868420,14810,14810,14810,14810,0
|
|
20250121,152400,7979868420,14810,14810,14810,14810,0
|
|
20250121,152300,7979868420,14810,14810,14810,14810,0
|
|
20250121,152200,7979868420,14810,14810,14810,14810,0
|
|
20250121,152100,7979868420,14810,14810,14810,14810,0
|
|
20250121,152000,7979868420,14810,14810,14810,14810,0
|
|
20250121,151900,7979868420,14810,14800,14820,14800,1537
|
|
20250121,151800,7957117580,14800,14800,14810,14800,1469
|
|
20250121,151700,7935373780,14800,14810,14820,14800,1529
|
|
20250121,151600,7912729410,14810,14810,14820,14800,1403
|
|
20250121,151500,7891953140,14800,14800,14810,14800,2334
|
|
20250121,151400,7857391980,14810,14810,14820,14800,2230
|
|
20250121,151300,7824375070,14820,14820,14820,14810,1779
|
|
20250121,151200,7798027810,14820,14810,14820,14810,1235
|
|
20250121,151100,7779734340,14800,14820,14820,14800,2131
|
|
20250121,151000,7748159760,14810,14800,14810,14800,4336
|
|
20250121,150900,7683950230,14810,14800,14810,14800,841
|
|
20250121,150800,7671500210,14810,14800,14810,14800,373
|
|
20250121,150700,7665979520,14800,14810,14810,14800,931
|
|
20250121,150600,7652196600,14800,14810,14810,14800,613
|
|
20250121,150500,7643123760,14810,14800,14810,14800,335
|
|
20250121,150400,7638163960,14810,14810,14810,14800,1755
|
|
20250121,150300,7612176010,14810,14800,14810,14800,690
|
|
20250121,150200,7601963290,14810,14800,14810,14800,694
|
|
20250121,150100,7591687750,14800,14800,14810,14800,474
|
|
20250121,150000,7584671420,14800,14820,14820,14800,3767
|
|
20250121,145900,7528851820,14810,14800,14820,14800,1461
|
|
20250121,145800,7507217450,14800,14810,14810,14800,570
|
|
20250121,145700,7498780380,14810,14800,14820,14800,927
|
|
20250121,145600,7485052790,14800,14810,14810,14800,3189
|
|
20250121,145500,7437827660,14810,14800,14810,14800,3702
|
|
20250121,145400,7383014250,14810,14800,14810,14800,1244
|
|
20250121,145300,7364601700,14800,14810,14810,14800,1892
|
|
20250121,145200,7336586460,14800,14810,14810,14800,1387
|
|
20250121,145100,7316055330,14800,14800,14810,14800,549
|
|
20250121,145000,7307929850,14800,14810,14810,14800,2000
|
|
20250121,144900,7278318900,14800,14800,14810,14800,1115
|
|
20250121,144800,7261816650,14800,14800,14810,14800,672
|
|
20250121,144700,7251869090,14800,14800,14810,14800,2005
|
|
20250121,144600,7222183260,14800,14800,14810,14800,791
|
|
20250121,144500,7210476330,14810,14810,14820,14800,2200
|
|
20250121,144400,7177895500,14800,14810,14810,14800,673
|
|
20250121,144300,7167933390,14800,14800,14810,14800,1426
|
|
20250121,144200,7146825500,14810,14810,14820,14800,2037
|
|
20250121,144100,7116657880,14810,14810,14820,14810,960
|
|
20250121,144000,7102439070,14810,14810,14820,14800,2599
|
|
20250121,143900,7063935220,14810,14810,14820,14810,570
|
|
20250121,143800,7055493390,14810,14800,14820,14800,1121
|
|
20250121,143700,7038892600,14810,14810,14820,14800,850
|
|
20250121,143600,7026304830,14800,14810,14820,14800,868
|
|
20250121,143500,7013450940,14810,14810,14820,14800,1922
|
|
20250121,143400,6984985030,14820,14800,14820,14800,1122
|
|
20250121,143300,6968373740,14800,14810,14810,14800,2482
|
|
20250121,143200,6931621710,14810,14810,14820,14810,674
|
|
20250121,143100,6921639690,14810,14820,14820,14810,2175
|
|
20250121,143000,6889414520,14820,14820,14830,14820,761
|
|
20250121,142900,6878133360,14820,14820,14830,14820,2020
|
|
20250121,142800,6848196860,14820,14820,14830,14810,1047
|
|
20250121,142700,6832679810,14820,14830,14830,14820,983
|
|
20250121,142600,6818109870,14830,14830,14840,14820,1158
|
|
20250121,142500,6800943250,14820,14830,14840,14820,2408
|
|
20250121,142400,6765233530,14840,14830,14840,14830,892
|
|
20250121,142300,6752005020,14830,14830,14840,14820,1843
|
|
20250121,142200,6724669610,14820,14830,14840,14820,1392
|
|
20250121,142100,6704027050,14830,14830,14840,14830,818
|
|
20250121,142000,6691892990,14830,14820,14840,14820,580
|
|
20250121,141900,6683290550,14820,14810,14830,14810,3209
|
|
20250121,141800,6635702980,14820,14820,14830,14810,957
|
|
20250121,141700,6621518000,14820,14820,14830,14820,691
|
|
20250121,141600,6611275240,14820,14820,14830,14820,899
|
|
20250121,141500,6597948970,14820,14820,14830,14820,723
|
|
20250121,141400,6587233980,14820,14830,14830,14820,742
|
|
20250121,141300,6576237440,14820,14820,14830,14820,905
|
|
20250121,141200,6562822150,14820,14840,14840,14820,6643
|
|
20250121,141100,6464362460,14830,14840,14840,14830,608
|
|
20250121,141000,6455342820,14830,14830,14840,14830,427
|
|
20250121,140900,6449010190,14840,14840,14840,14830,1024
|
|
20250121,140800,6433816640,14830,14830,14830,14830,755
|
|
20250121,140700,6422619990,14840,14850,14850,14830,2092
|
|
20250121,140600,6391575530,14850,14840,14850,14840,698
|
|
20250121,140500,6381213960,14850,14840,14850,14840,357
|
|
20250121,140400,6375915880,14840,14840,14850,14840,709
|
|
20250121,140300,6365390790,14850,14840,14860,14840,1766
|
|
20250121,140200,6339168730,14840,14840,14850,14840,341
|
|
20250121,140100,6334107260,14840,14850,14850,14840,1361
|
|
20250121,140000,6313900000,14850,14840,14850,14840,508
|
|
20250121,135900,6306360180,14850,14850,14850,14840,990
|
|
20250121,135800,6291662330,14850,14850,14850,14840,414
|
|
20250121,135700,6285516380,14840,14840,14850,14840,2741
|
|
20250121,135600,6244830640,14840,14830,14840,14830,931
|
|
20250121,135500,6231017970,14830,14830,14840,14830,578
|
|
20250121,135400,6222442670,14840,14840,14850,14830,2229
|
|
20250121,135300,6189366330,14830,14830,14840,14830,404
|
|
20250121,135200,6183373790,14830,14840,14840,14830,1197
|
|
20250121,135100,6165615080,14830,14840,14850,14830,2595
|
|
20250121,135000,6127105670,14840,14850,14850,14840,639
|
|
20250121,134900,6117622800,14840,14850,14850,14840,6345
|
|
20250121,134800,6023455590,14850,14840,14850,14840,1031
|
|
20250121,134700,6008154500,14840,14840,14850,14840,1143
|
|
20250121,134600,5991189340,14840,14840,14840,14840,262
|
|
20250121,134500,5987301260,14840,14840,14850,14840,361
|
|
20250121,134400,5981943870,14840,14840,14850,14840,704
|
|
20250121,134300,5971491230,14840,14850,14850,14830,567
|
|
20250121,134200,5963076510,14850,14840,14860,14830,2898
|
|
20250121,134100,5920059060,14830,14830,14840,14830,802
|
|
20250121,134000,5908160330,14830,14840,14840,14830,2094
|
|
20250121,133900,5877087120,14840,14830,14840,14830,1102
|
|
20250121,133800,5860741420,14830,14830,14840,14830,951
|
|
20250121,133700,5846636400,14830,14840,14850,14830,708
|
|
20250121,133600,5836127140,14840,14840,14850,14840,303
|
|
20250121,133500,5831630560,14840,14860,14860,14840,938
|
|
20250121,133400,5817704290,14850,14850,14850,14840,603
|
|
20250121,133300,5808751460,14850,14840,14860,14840,226
|
|
20250121,133200,5805396200,14860,14860,14860,14840,1667
|
|
20250121,133100,5780630450,14850,14850,14860,14840,1134
|
|
20250121,133000,5763791710,14850,14840,14850,14840,2665
|
|
20250121,132900,5724229830,14840,14840,14850,14840,1392
|
|
20250121,132800,5703563930,14850,14850,14850,14840,623
|
|
20250121,132700,5694318380,14840,14840,14850,14840,861
|
|
20250121,132600,5681537700,14850,14840,14850,14840,561
|
|
20250121,132500,5673210260,14840,14840,14860,14840,1025
|
|
20250121,132400,5657994750,14850,14860,14870,14850,503
|
|
20250121,132300,5650522950,14850,14860,14860,14850,541
|
|
20250121,132200,5642486730,14860,14870,14870,14860,729
|
|
20250121,132100,5631653740,14860,14860,14870,14860,360
|
|
20250121,132000,5626303710,14860,14850,14860,14850,924
|
|
20250121,131900,5612576610,14850,14850,14850,14850,210
|
|
20250121,131800,5609458110,14860,14860,14860,14850,574
|
|
20250121,131700,5600931140,14850,14860,14860,14850,2864
|
|
20250121,131600,5558375040,14860,14860,14870,14860,214
|
|
20250121,131500,5555194990,14860,14860,14870,14860,442
|
|
20250121,131400,5548626820,14860,14860,14860,14860,579
|
|
20250121,131300,5540022880,14860,14850,14870,14850,1789
|
|
20250121,131200,5513441470,14850,14850,14860,14850,403
|
|
20250121,131100,5507456840,14850,14850,14860,14850,549
|
|
20250121,131000,5499302640,14850,14850,14860,14850,973
|
|
20250121,130900,5484850560,14850,14850,14860,14850,179
|
|
20250121,130800,5482192330,14850,14860,14860,14850,647
|
|
20250121,130700,5472581370,14850,14850,14860,14850,400
|
|
20250121,130600,5466641360,14850,14850,14860,14850,786
|
|
20250121,130500,5454966370,14860,14850,14860,14850,516
|
|
20250121,130400,5447300760,14850,14860,14860,14850,603
|
|
20250121,130300,5438343170,14850,14860,14870,14850,5473
|
|
20250121,130200,5357018150,14860,14860,14860,14860,580
|
|
20250121,130100,5348399350,14860,14860,14870,14860,717
|
|
20250121,130000,5337744700,14870,14860,14870,14860,1115
|
|
20250121,125900,5321175640,14860,14870,14870,14860,751
|
|
20250121,125800,5310011650,14860,14860,14870,14860,484
|
|
20250121,125700,5302819250,14860,14870,14870,14860,531
|
|
20250121,125600,5294928540,14860,14860,14870,14860,468
|
|
20250121,125500,5287974020,14860,14870,14870,14860,141
|
|
20250121,125400,5285878740,14870,14860,14870,14860,309
|
|
20250121,125300,5281284170,14860,14870,14870,14860,123
|
|
20250121,125200,5279456380,14860,14870,14870,14860,45
|
|
20250121,125100,5278787670,14860,14860,14870,14860,183
|
|
20250121,125000,5276068250,14860,14860,14860,14860,87
|
|
20250121,124900,5274775430,14860,14870,14870,14860,90
|
|
20250121,124800,5273437520,14860,14870,14870,14860,7179
|
|
20250121,124700,5166686670,14860,14860,14860,14860,460
|
|
20250121,124600,5159851070,14860,14870,14870,14860,75
|
|
20250121,124500,5158736370,14870,14860,14870,14860,94
|
|
20250121,124400,5157339470,14860,14860,14870,14860,311
|
|
20250121,124300,5152715680,14870,14860,14870,14860,1481
|
|
20250121,124200,5130708010,14870,14870,14870,14870,19
|
|
20250121,124100,5130425480,14860,14860,14870,14860,204
|
|
20250121,124000,5127393670,14860,14860,14860,14860,132
|
|
20250121,123900,5125432150,14860,14860,14870,14860,11669
|
|
20250121,123800,4952027540,14870,14860,14870,14860,189
|
|
20250121,123700,4949218850,14860,14870,14870,14860,1161
|
|
20250121,123600,4931959290,14870,14870,14870,14860,329
|
|
20250121,123500,4927069250,14870,14860,14870,14860,150
|
|
20250121,123400,4924839680,14860,14870,14870,14860,289
|
|
20250121,123300,4920544580,14870,14870,14870,14860,266
|
|
20250121,123200,4916590580,14860,14860,14870,14860,46
|
|
20250121,123100,4915906980,14870,14860,14870,14860,7472
|
|
20250121,123000,4804799260,14860,14860,14870,14860,251
|
|
20250121,122900,4801068290,14860,14870,14870,14860,49
|
|
20250121,122800,4800340050,14870,14860,14870,14860,523
|
|
20250121,122700,4792568260,14860,14870,14870,14860,3493
|
|
20250121,122600,4740631310,14870,14870,14870,14870,389
|
|
20250121,122500,4734846880,14870,14880,14880,14870,1600
|
|
20250121,122400,4711040160,14880,14880,14890,14880,111
|
|
20250121,122300,4709388260,14880,14880,14880,14880,152
|
|
20250121,122200,4707126500,14880,14870,14890,14870,7544
|
|
20250121,122100,4594869900,14870,14860,14880,14860,18272
|
|
20250121,122000,4323114490,14870,14860,14870,14860,3973
|
|
20250121,121900,4264066420,14860,14860,14870,14850,19403
|
|
20250121,121800,3975747310,14860,14850,14860,14850,2371
|
|
20250121,121700,3940537790,14860,14860,14860,14850,359
|
|
20250121,121600,3935203440,14860,14850,14860,14850,3011
|
|
20250121,121500,3890489620,14840,14850,14850,14840,232
|
|
20250121,121400,3887045720,14850,14840,14850,14840,2205
|
|
20250121,121300,3854320420,14850,14840,14850,14840,101
|
|
20250121,121200,3852821450,14840,14850,14850,14840,460
|
|
20250121,121100,3845991260,14850,14850,14850,14840,61
|
|
20250121,121000,3845085900,14840,14850,14850,14840,550
|
|
20250121,120900,3836918790,14840,14850,14850,14840,281
|
|
20250121,120800,3832747400,14850,14850,14850,14840,280
|
|
20250121,120700,3828590280,14850,14850,14850,14850,314
|
|
20250121,120600,3823927380,14850,14850,14850,14840,169
|
|
20250121,120500,3821418950,14850,14850,14850,14840,400
|
|
20250121,120400,3815479850,14840,14850,14850,14840,99
|
|
20250121,120300,3814010580,14850,14850,14850,14840,100
|
|
20250121,120200,3812526410,14840,14840,14850,14840,843
|
|
20250121,120100,3800011760,14840,14840,14840,14830,1312
|
|
20250121,120000,3780542610,14840,14830,14840,14830,908
|
|
20250121,115900,3767068660,14830,14840,14840,14830,548
|
|
20250121,115800,3758936840,14840,14830,14840,14830,1780
|
|
20250121,115700,3732524090,14840,14840,14840,14830,818
|
|
20250121,115600,3720387240,14840,14830,14840,14830,341
|
|
20250121,115500,3715330120,14830,14830,14840,14830,724
|
|
20250121,115400,3704590190,14830,14850,14850,14830,1150
|
|
20250121,115300,3687525190,14840,14840,14850,14840,466
|
|
20250121,115200,3680606550,14840,14840,14850,14840,872
|
|
20250121,115100,3667665950,14850,14850,14850,14840,492
|
|
20250121,115000,3660362450,14840,14850,14850,14840,754
|
|
20250121,114900,3649170020,14840,14840,14840,14840,1753
|
|
20250121,114800,3623155500,14840,14840,14860,14840,711
|
|
20250121,114700,3612599170,14850,14850,14860,14840,153
|
|
20250121,114600,3610327120,14850,14860,14860,14850,146
|
|
20250121,114500,3608158940,14860,14850,14860,14850,359
|
|
20250121,114400,3602824740,14850,14850,14850,14850,121
|
|
20250121,114300,3601027890,14850,14850,14860,14850,737
|
|
20250121,114200,3590080440,14850,14850,14860,14850,3180
|
|
20250121,114100,3542832420,14850,14850,14860,14850,869
|
|
20250121,114000,3529927740,14860,14850,14860,14850,1147
|
|
20250121,113900,3512891620,14850,14850,14860,14830,600
|
|
20250121,113800,3503984740,14850,14850,14860,14850,739
|
|
20250121,113700,3493007590,14850,14830,14850,14830,557
|
|
20250121,113600,3484736670,14830,14860,14870,14830,482
|
|
20250121,113500,3477579230,14830,14860,14870,14830,1387
|
|
20250121,113400,3456972680,14860,14860,14870,14860,1079
|
|
20250121,113300,3440937280,14860,14850,14870,14850,1014
|
|
20250121,113200,3425866690,14860,14850,14860,14850,222
|
|
20250121,113100,3422569450,14860,14860,14870,14860,491
|
|
20250121,113000,3415272940,14870,14860,14870,14860,612
|
|
20250121,112900,3406178530,14860,14860,14860,14860,603
|
|
20250121,112800,3397217950,14860,14860,14870,14860,754
|
|
20250121,112700,3386013500,14860,14860,14870,14860,224
|
|
20250121,112600,3382684810,14860,14850,14870,14850,23213
|
|
20250121,112500,3037868520,14850,14830,14850,14830,5229
|
|
20250121,112400,2960238820,14840,14840,14840,14830,415
|
|
20250121,112300,2954082410,14830,14830,14850,14830,545
|
|
20250121,112200,2945993650,14840,14840,14840,14830,2887
|
|
20250121,112100,2903150580,14840,14840,14850,14840,409
|
|
20250121,112000,2897077960,14840,14840,14840,14840,69
|
|
20250121,111900,2896054000,14840,14850,14850,14840,749
|
|
20250121,111800,2884932510,14850,14850,14850,14840,554
|
|
20250121,111700,2876711030,14840,14840,14840,14840,260
|
|
20250121,111600,2872852630,14840,14850,14850,14840,1158
|
|
20250121,111500,2855664880,14840,14840,14850,14840,144
|
|
20250121,111400,2853527860,14850,14830,14850,14830,2298
|
|
20250121,111300,2819426230,14830,14830,14830,14830,395
|
|
20250121,111200,2813568380,14830,14840,14840,14820,1437
|
|
20250121,111100,2792244180,14830,14840,14840,14830,441
|
|
20250121,111000,2785700130,14840,14850,14850,14840,110
|
|
20250121,110900,2784067700,14840,14840,14850,14840,135
|
|
20250121,110800,2782064250,14840,14840,14840,14840,1839
|
|
20250121,110700,2754773490,14830,14830,14830,14820,110
|
|
20250121,110600,2753142410,14820,14840,14850,14820,453
|
|
20250121,110500,2746426350,14850,14840,14850,14830,381
|
|
20250121,110400,2740773760,14830,14830,14840,14830,134
|
|
20250121,110300,2738786530,14830,14840,14850,14830,600
|
|
20250121,110200,2729884070,14840,14840,14850,14840,257
|
|
20250121,110100,2726070000,14840,14820,14840,14820,2760
|
|
20250121,110000,2685119720,14820,14820,14830,14820,542
|
|
20250121,105900,2677086130,14820,14820,14830,14820,365
|
|
20250121,105800,2671676810,14820,14820,14820,14820,672
|
|
20250121,105700,2661717770,14820,14840,14850,14820,4323
|
|
20250121,105600,2597635710,14830,14840,14850,14830,207
|
|
20250121,105500,2594563990,14840,14840,14850,14840,1316
|
|
20250121,105400,2575032470,14850,14830,14850,14830,3093
|
|
20250121,105300,2529132820,14830,14830,14840,14830,3202
|
|
20250121,105200,2481636050,14830,14830,14830,14830,545
|
|
20250121,105100,2473553700,14820,14820,14830,14820,308
|
|
20250121,105000,2468989080,14820,14830,14830,14820,597
|
|
20250121,104900,2460135950,14830,14830,14830,14830,588
|
|
20250121,104800,2451415910,14830,14840,14840,14830,25
|
|
20250121,104700,2451045060,14830,14830,14840,14830,122
|
|
20250121,104600,2449235790,14840,14840,14840,14840,181
|
|
20250121,104500,2446549750,14840,14840,14840,14830,1273
|
|
20250121,104400,2427658920,14830,14840,14850,14830,1090
|
|
20250121,104300,2411483350,14840,14840,14840,14840,291
|
|
20250121,104200,2407164910,14850,14830,14850,14820,1891
|
|
20250121,104100,2379118890,14830,14820,14830,14820,217
|
|
20250121,104000,2375901950,14810,14820,14820,14810,1120
|
|
20250121,103900,2359304430,14820,14810,14820,14810,1333
|
|
20250121,103800,2339550270,14810,14820,14820,14810,226
|
|
20250121,103700,2336203180,14810,14810,14820,14810,2156
|
|
20250121,103600,2304261030,14810,14820,14830,14810,2302
|
|
20250121,103500,2270153630,14820,14820,14820,14820,217
|
|
20250121,103400,2266937690,14820,14810,14820,14810,141
|
|
20250121,103300,2264848480,14810,14820,14820,14810,78
|
|
20250121,103200,2263693120,14810,14820,14830,14810,92
|
|
20250121,103100,2262330050,14820,14810,14830,14800,3539
|
|
20250121,103000,2209897860,14810,14810,14820,14800,1254
|
|
20250121,102900,2191326510,14810,14810,14820,14810,271
|
|
20250121,102800,2187312690,14810,14810,14820,14810,382
|
|
20250121,102700,2181654960,14820,14800,14820,14800,1270
|
|
20250121,102600,2162847550,14800,14810,14820,14800,1065
|
|
20250121,102500,2147075190,14820,14810,14820,14810,293
|
|
20250121,102400,2142735800,14810,14810,14820,14810,397
|
|
20250121,102300,2136855980,14810,14810,14820,14810,2917
|
|
20250121,102200,2093629360,14810,14810,14820,14810,1517
|
|
20250121,102100,2071162500,14810,14810,14820,14810,392
|
|
20250121,102000,2065356680,14810,14810,14820,14810,1393
|
|
20250121,101900,2044725260,14810,14780,14820,14770,6291
|
|
20250121,101800,1951620830,14780,14780,14790,14770,1055
|
|
20250121,101700,1936028170,14780,14780,14790,14780,645
|
|
20250121,101600,1926494850,14780,14780,14790,14780,360
|
|
20250121,101500,1921173550,14790,14790,14800,14780,1155
|
|
20250121,101400,1904097400,14790,14790,14790,14780,692
|
|
20250121,101300,1893864330,14800,14790,14800,14790,497
|
|
20250121,101200,1886513050,14800,14800,14800,14790,706
|
|
20250121,101100,1876070010,14800,14800,14800,14790,455
|
|
20250121,101000,1869338820,14790,14800,14800,14790,632
|
|
20250121,100900,1859990740,14790,14780,14800,14780,1564
|
|
20250121,100800,1836859890,14780,14790,14790,14780,852
|
|
20250121,100700,1824264250,14790,14790,14790,14780,847
|
|
20250121,100600,1811743360,14790,14790,14790,14780,3060
|
|
20250121,100500,1766516150,14790,14780,14790,14780,458
|
|
20250121,100400,1759746130,14780,14790,14790,14750,5479
|
|
20250121,100300,1678840720,14790,14780,14790,14770,1740
|
|
20250121,100200,1653123700,14780,14770,14780,14770,246
|
|
20250121,100100,1649489740,14780,14770,14780,14770,419
|
|
20250121,100000,1643301090,14770,14780,14780,14770,574
|
|
20250121,095900,1634822560,14770,14780,14780,14770,976
|
|
20250121,095800,1620407020,14780,14780,14780,14770,1920
|
|
20250121,095700,1592029910,14780,14790,14800,14780,352
|
|
20250121,095600,1586823810,14790,14790,14790,14790,1417
|
|
20250121,095500,1565866380,14790,14790,14790,14780,441
|
|
20250121,095400,1559346530,14790,14780,14790,14780,326
|
|
20250121,095300,1554527800,14790,14780,14790,14770,569
|
|
20250121,095200,1546122770,14770,14780,14780,14760,2936
|
|
20250121,095100,1502756290,14780,14800,14810,14780,13768
|
|
20250121,095000,1299051800,14800,14810,14810,14800,2595
|
|
20250121,094900,1260620370,14810,14830,14830,14810,3255
|
|
20250121,094800,1212370400,14830,14830,14830,14820,247
|
|
20250121,094700,1208708880,14830,14830,14830,14820,178
|
|
20250121,094600,1206069870,14830,14830,14830,14820,3162
|
|
20250121,094500,1159178630,14820,14820,14830,14820,142
|
|
20250121,094400,1157073660,14820,14830,14830,14820,107
|
|
20250121,094300,1155487910,14830,14820,14830,14820,532
|
|
20250121,094200,1147603640,14820,14830,14830,14810,1607
|
|
20250121,094100,1123788830,14830,14830,14830,14820,210
|
|
20250121,094000,1120675430,14830,14830,14830,14820,378
|
|
20250121,093900,1115069710,14820,14850,14850,14820,3699
|
|
20250121,093800,1060192050,14850,14850,14850,14840,1577
|
|
20250121,093700,1036787590,14850,14850,14850,14850,3185
|
|
20250121,093600,989490340,14850,14850,14850,14840,2101
|
|
20250121,093500,958303070,14850,14850,14850,14850,519
|
|
20250121,093400,950595920,14850,14850,14850,14840,4363
|
|
20250121,093300,885829090,14850,14850,14850,14840,836
|
|
20250121,093200,873415810,14860,14850,14860,14850,909
|
|
20250121,093100,859915530,14860,14860,14860,14850,873
|
|
20250121,093000,846942760,14860,14850,14860,14850,1330
|
|
20250121,092900,827191100,14850,14850,14850,14840,830
|
|
20250121,092800,814865610,14860,14850,14860,14850,90
|
|
20250121,092700,813528980,14850,14850,14860,14850,473
|
|
20250121,092600,806504850,14850,14850,14860,14850,4000
|
|
20250121,092500,747104400,14850,14850,14860,14850,1636
|
|
20250121,092400,722804060,14850,14850,14860,14850,68
|
|
20250121,092300,721794140,14850,14850,14860,14850,137
|
|
20250121,092200,719759070,14860,14860,14870,14850,959
|
|
20250121,092100,705508350,14860,14860,14870,14860,250
|
|
20250121,092000,701792930,14860,14860,14870,14860,67
|
|
20250121,091900,700796980,14870,14870,14870,14860,1099
|
|
20250121,091800,684454960,14880,14870,14880,14870,435
|
|
20250121,091700,677982740,14870,14870,14880,14860,3135
|
|
20250121,091600,631365280,14870,14880,14880,14870,1603
|
|
20250121,091500,607524550,14880,14870,14880,14860,905
|
|
20250121,091400,594063920,14870,14870,14880,14870,842
|
|
20250121,091300,581543290,14870,14880,14880,14870,1191
|
|
20250121,091200,563825500,14880,14870,14890,14870,3677
|
|
20250121,091100,509107950,14880,14880,14880,14870,1221
|
|
20250121,091000,490939500,14880,14890,14890,14880,1887
|
|
20250121,090900,462859700,14880,14880,14890,14880,2761
|
|
20250121,090800,421755250,14880,14860,14880,14850,6771
|
|
20250121,090700,321073850,14860,14860,14870,14860,1895
|
|
20250121,090600,292902410,14860,14840,14860,14840,1499
|
|
20250121,090500,270630110,14850,14860,14870,14840,3178
|
|
20250121,090400,223430030,14860,14860,14870,14850,2925
|
|
20250121,090300,179968010,14850,14850,14870,14840,3288
|
|
20250121,090200,131123750,14840,14820,14850,14820,995
|
|
20250121,090100,116359000,14840,14850,14870,14840,1983
|
|
20250121,090000,86912910,14870,14810,14870,14810,5860
|