591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184800,5687170365,3055,3055,3055,3055,53143
|
|
20250106,184700,5687170365,3055,3055,3055,3055,0
|
|
20250106,184600,5687170365,3055,3055,3055,3055,0
|
|
20250106,184500,5687170365,3055,3055,3055,3055,0
|
|
20250106,184400,5687170365,3055,3055,3055,3055,0
|
|
20250106,184300,5687170365,3055,3055,3055,3055,0
|
|
20250106,184200,5687170365,3055,3055,3055,3055,0
|
|
20250106,184100,5687170365,3055,3055,3055,3055,0
|
|
20250106,184000,5687170365,3055,3055,3055,3055,0
|
|
20250106,183900,5687170365,3055,3055,3055,3055,0
|
|
20250106,183800,5687170365,3055,3055,3055,3055,0
|
|
20250106,183700,5687170365,3055,3055,3055,3055,0
|
|
20250106,183600,5687170365,3055,3055,3055,3055,0
|
|
20250106,183500,5687170365,3055,3055,3055,3055,0
|
|
20250106,183400,5687170365,3055,3055,3055,3055,0
|
|
20250106,183300,5687170365,3055,3055,3055,3055,0
|
|
20250106,183200,5687170365,3055,3055,3055,3055,0
|
|
20250106,183100,5687170365,3055,3055,3055,3055,0
|
|
20250106,183000,5687170365,3055,3055,3055,3055,0
|
|
20250106,182900,5687170365,3055,3055,3055,3055,0
|
|
20250106,182800,5687170365,3055,3055,3055,3055,0
|
|
20250106,182700,5687170365,3055,3055,3055,3055,0
|
|
20250106,182600,5687170365,3055,3055,3055,3055,0
|
|
20250106,182500,5687170365,3055,3055,3055,3055,0
|
|
20250106,182400,5687170365,3055,3055,3055,3055,0
|
|
20250106,182300,5687170365,3055,3055,3055,3055,0
|
|
20250106,182200,5687170365,3055,3055,3055,3055,0
|
|
20250106,182100,5687170365,3055,3055,3055,3055,0
|
|
20250106,182000,5687170365,3055,3055,3055,3055,0
|
|
20250106,181900,5687170365,3055,3055,3055,3055,0
|
|
20250106,181800,5687170365,3055,3055,3055,3055,53143
|
|
20250106,181700,5687170365,3055,3055,3055,3055,0
|
|
20250106,181600,5687170365,3055,3055,3055,3055,0
|
|
20250106,181500,5687170365,3055,3055,3055,3055,0
|
|
20250106,181400,5687170365,3055,3055,3055,3055,0
|
|
20250106,181300,5687170365,3055,3055,3055,3055,0
|
|
20250106,181200,5687170365,3055,3055,3055,3055,0
|
|
20250106,181100,5687170365,3055,3055,3055,3055,0
|
|
20250106,181000,5687170365,3055,3055,3055,3055,0
|
|
20250106,180900,5687170365,3055,3055,3055,3055,0
|
|
20250106,180800,5687170365,3055,3055,3055,3055,0
|
|
20250106,180700,5687170365,3055,3055,3055,3055,0
|
|
20250106,180600,5687170365,3055,3055,3055,3055,0
|
|
20250106,180500,5687170365,3055,3055,3055,3055,0
|
|
20250106,180400,5687170365,3055,3055,3055,3055,0
|
|
20250106,180300,5687170365,3055,3055,3055,3055,0
|
|
20250106,180200,5687170365,3055,3055,3055,3055,0
|
|
20250106,180100,5687170365,3055,3055,3055,3055,0
|
|
20250106,180000,5687170365,3055,3055,3055,3055,0
|
|
20250106,175900,5687170365,3055,3055,3055,3055,0
|
|
20250106,175800,5687170365,3055,3055,3055,3055,0
|
|
20250106,175700,5687170365,3055,3055,3055,3055,0
|
|
20250106,175600,5687170365,3055,3055,3055,3055,0
|
|
20250106,175500,5687170365,3055,3055,3055,3055,0
|
|
20250106,175400,5687170365,3055,3055,3055,3055,0
|
|
20250106,175300,5687170365,3055,3055,3055,3055,0
|
|
20250106,175200,5687170365,3055,3055,3055,3055,0
|
|
20250106,175100,5687170365,3055,3055,3055,3055,0
|
|
20250106,175000,5687170365,3055,3055,3055,3055,0
|
|
20250106,174900,5687170365,3055,3055,3055,3055,0
|
|
20250106,174800,5687170365,3055,3055,3055,3055,53143
|
|
20250106,174700,5687170365,3055,3055,3055,3055,0
|
|
20250106,174600,5687170365,3055,3055,3055,3055,0
|
|
20250106,174500,5687170365,3055,3055,3055,3055,0
|
|
20250106,174400,5687170365,3055,3055,3055,3055,0
|
|
20250106,174300,5687170365,3055,3055,3055,3055,0
|
|
20250106,174200,5687170365,3055,3055,3055,3055,0
|
|
20250106,174100,5687170365,3055,3055,3055,3055,0
|
|
20250106,174000,5687170365,3055,3055,3055,3055,0
|
|
20250106,173900,5687170365,3055,3055,3055,3055,0
|
|
20250106,173800,5687170365,3055,3055,3055,3055,0
|
|
20250106,173700,5687170365,3055,3055,3055,3055,0
|
|
20250106,173600,5687170365,3055,3055,3055,3055,0
|
|
20250106,173500,5687170365,3055,3055,3055,3055,0
|
|
20250106,173400,5687170365,3055,3055,3055,3055,0
|
|
20250106,173300,5687170365,3055,3055,3055,3055,0
|
|
20250106,173200,5687170365,3055,3055,3055,3055,0
|
|
20250106,173100,5687170365,3055,3055,3055,3055,0
|
|
20250106,173000,5687170365,3055,3055,3055,3055,0
|
|
20250106,172900,5687170365,3055,3055,3055,3055,0
|
|
20250106,172800,5687170365,3055,3055,3055,3055,0
|
|
20250106,172700,5687170365,3055,3055,3055,3055,0
|
|
20250106,172600,5687170365,3055,3055,3055,3055,0
|
|
20250106,172500,5687170365,3055,3055,3055,3055,0
|
|
20250106,172400,5687170365,3055,3055,3055,3055,0
|
|
20250106,172300,5687170365,3055,3055,3055,3055,0
|
|
20250106,172200,5687170365,3055,3055,3055,3055,0
|
|
20250106,172100,5687170365,3055,3055,3055,3055,0
|
|
20250106,172000,5687170365,3055,3055,3055,3055,0
|
|
20250106,171900,5687170365,3055,3055,3055,3055,0
|
|
20250106,171800,5687170365,3055,3055,3055,3055,53143
|
|
20250106,171700,5687170365,3055,3055,3055,3055,0
|
|
20250106,171600,5687170365,3055,3055,3055,3055,0
|
|
20250106,171500,5687170365,3055,3055,3055,3055,0
|
|
20250106,171400,5687170365,3055,3055,3055,3055,0
|
|
20250106,171300,5687170365,3055,3055,3055,3055,0
|
|
20250106,171200,5687170365,3055,3055,3055,3055,0
|
|
20250106,171100,5687170365,3055,3055,3055,3055,0
|
|
20250106,171000,5687170365,3055,3055,3055,3055,0
|
|
20250106,170900,5687170365,3055,3055,3055,3055,0
|
|
20250106,170800,5687170365,3055,3055,3055,3055,0
|
|
20250106,170700,5687170365,3055,3055,3055,3055,0
|
|
20250106,170600,5687170365,3055,3055,3055,3055,0
|
|
20250106,170500,5687170365,3055,3055,3055,3055,0
|
|
20250106,170400,5687170365,3055,3055,3055,3055,0
|
|
20250106,170300,5687170365,3055,3055,3055,3055,0
|
|
20250106,170200,5687170365,3055,3055,3055,3055,0
|
|
20250106,170100,5687170365,3055,3055,3055,3055,0
|
|
20250106,170000,5687170365,3055,3055,3055,3055,0
|
|
20250106,165900,5687170365,3055,3055,3055,3055,0
|
|
20250106,165800,5687170365,3055,3055,3055,3055,0
|
|
20250106,165700,5687170365,3055,3055,3055,3055,0
|
|
20250106,165600,5687170365,3055,3055,3055,3055,0
|
|
20250106,165500,5687170365,3055,3055,3055,3055,0
|
|
20250106,165400,5687170365,3055,3055,3055,3055,0
|
|
20250106,165300,5687170365,3055,3055,3055,3055,0
|
|
20250106,165200,5687170365,3055,3055,3055,3055,0
|
|
20250106,165100,5687170365,3055,3055,3055,3055,0
|
|
20250106,165000,5687170365,3055,3055,3055,3055,0
|
|
20250106,164900,5687170365,3055,3055,3055,3055,0
|
|
20250106,164800,5687170365,3055,3055,3055,3055,53143
|
|
20250106,164700,5687170365,3055,3055,3055,3055,0
|
|
20250106,164600,5687170365,3055,3055,3055,3055,0
|
|
20250106,164500,5687170365,3055,3055,3055,3055,0
|
|
20250106,164400,5687170365,3055,3055,3055,3055,0
|
|
20250106,164300,5687170365,3055,3055,3055,3055,0
|
|
20250106,164200,5687170365,3055,3055,3055,3055,0
|
|
20250106,164100,5687170365,3055,3055,3055,3055,0
|
|
20250106,164000,5687170365,3055,3055,3055,3055,0
|
|
20250106,163900,5687170365,3055,3055,3055,3055,0
|
|
20250106,163800,5687170365,3055,3055,3055,3055,0
|
|
20250106,163700,5687170365,3055,3055,3055,3055,0
|
|
20250106,163600,5687170365,3055,3055,3055,3055,0
|
|
20250106,163500,5687170365,3055,3055,3055,3055,0
|
|
20250106,163400,5687170365,3055,3055,3055,3055,0
|
|
20250106,163300,5687170365,3055,3055,3055,3055,0
|
|
20250106,163200,5687170365,3055,3055,3055,3055,0
|
|
20250106,163100,5687170365,3055,3055,3055,3055,0
|
|
20250106,163000,5687170365,3055,3055,3055,3055,0
|
|
20250106,162900,5687170365,3055,3055,3055,3055,0
|
|
20250106,162800,5687170365,3055,3055,3055,3055,0
|
|
20250106,162700,5687170365,3055,3055,3055,3055,0
|
|
20250106,162600,5687170365,3055,3055,3055,3055,0
|
|
20250106,162500,5687170365,3055,3055,3055,3055,0
|
|
20250106,162400,5687170365,3055,3055,3055,3055,0
|
|
20250106,162300,5687170365,3055,3055,3055,3055,0
|
|
20250106,162200,5687170365,3055,3055,3055,3055,0
|
|
20250106,162100,5687170365,3055,3055,3055,3055,0
|
|
20250106,162000,5687170365,3055,3055,3055,3055,0
|
|
20250106,161900,5687170365,3055,3055,3055,3055,0
|
|
20250106,161800,5687170365,3055,3055,3055,3055,53143
|
|
20250106,161700,5687170365,3055,3055,3055,3055,0
|
|
20250106,161600,5687170365,3055,3055,3055,3055,0
|
|
20250106,161500,5687170365,3055,3055,3055,3055,0
|
|
20250106,161400,5687170365,3055,3055,3055,3055,0
|
|
20250106,161300,5687170365,3055,3055,3055,3055,0
|
|
20250106,161200,5687170365,3055,3055,3055,3055,0
|
|
20250106,161100,5687170365,3055,3055,3055,3055,0
|
|
20250106,161000,5687170365,3055,3055,3055,3055,0
|
|
20250106,160900,5687170365,3055,3055,3055,3055,0
|
|
20250106,160800,5687170365,3055,3055,3055,3055,0
|
|
20250106,160700,5687170365,3055,3055,3055,3055,0
|
|
20250106,160600,5687170365,3055,3055,3055,3055,0
|
|
20250106,160500,5687170365,3055,3055,3055,3055,0
|
|
20250106,160400,5687170365,3055,3055,3055,3055,0
|
|
20250106,160300,5687170365,3055,3055,3055,3055,0
|
|
20250106,160200,5687170365,3055,3055,3055,3055,0
|
|
20250106,160100,5687170365,3055,3055,3055,3055,0
|
|
20250106,160000,5687170365,3055,3055,3055,3055,0
|
|
20250106,155900,5687170365,3055,3055,3055,3055,0
|
|
20250106,155800,5687170365,3055,3055,3055,3055,0
|
|
20250106,155700,5687170365,3055,3055,3055,3055,0
|
|
20250106,155600,5687170365,3055,3055,3055,3055,0
|
|
20250106,155500,5687170365,3055,3055,3055,3055,0
|
|
20250106,155400,5687170365,3055,3055,3055,3055,0
|
|
20250106,155300,5687170365,3055,3055,3055,3055,0
|
|
20250106,155200,5687170365,3055,3055,3055,3055,0
|
|
20250106,155100,5687170365,3055,3055,3055,3055,0
|
|
20250106,155000,5687170365,3055,3055,3055,3055,0
|
|
20250106,154900,5687170365,3055,3055,3055,3055,0
|
|
20250106,154800,5687170365,3055,3055,3055,3055,53143
|
|
20250106,154700,5687170365,3055,3055,3055,3055,0
|
|
20250106,154600,5687170365,3055,3055,3055,3055,0
|
|
20250106,154500,5687170365,3055,3055,3055,3055,0
|
|
20250106,154400,5687170365,3055,3055,3055,3055,0
|
|
20250106,154300,5687170365,3055,3055,3055,3055,0
|
|
20250106,154200,5687170365,3055,3055,3055,3055,0
|
|
20250106,154100,5687170365,3055,3055,3055,3055,0
|
|
20250106,154000,5687170365,3055,3055,3055,3055,0
|
|
20250106,153900,5687170365,3055,3055,3055,3055,0
|
|
20250106,153800,5687170365,3055,3055,3055,3055,0
|
|
20250106,153700,5687170365,3055,3055,3055,3055,0
|
|
20250106,153600,5687170365,3055,3055,3055,3055,0
|
|
20250106,153500,5687170365,3055,3055,3055,3055,0
|
|
20250106,153400,5687170365,3055,3055,3055,3055,0
|
|
20250106,153300,5687170365,3055,3055,3055,3055,0
|
|
20250106,153200,5687170365,3055,3055,3055,3055,0
|
|
20250106,153100,5687170365,3055,3055,3055,3055,0
|
|
20250106,153000,5687170365,3055,3055,3055,3055,53143
|
|
20250106,152900,5524818500,3055,3055,3055,3055,0
|
|
20250106,152800,5524818500,3055,3055,3055,3055,0
|
|
20250106,152700,5524818500,3055,3055,3055,3055,0
|
|
20250106,152600,5524818500,3055,3055,3055,3055,0
|
|
20250106,152500,5524818500,3055,3055,3055,3055,0
|
|
20250106,152400,5524818500,3055,3055,3055,3055,0
|
|
20250106,152300,5524818500,3055,3055,3055,3055,0
|
|
20250106,152200,5524818500,3055,3055,3055,3055,0
|
|
20250106,152100,5524818500,3055,3055,3055,3055,0
|
|
20250106,152000,5524818500,3055,3055,3055,3055,0
|
|
20250106,151900,5524818500,3055,3055,3060,3055,10324
|
|
20250106,151800,5493266975,3060,3055,3060,3055,4644
|
|
20250106,151700,5479078440,3060,3055,3060,3055,7526
|
|
20250106,151600,5456086305,3055,3055,3055,3055,3605
|
|
20250106,151500,5445073030,3055,3055,3055,3050,1487
|
|
20250106,151400,5440535955,3050,3055,3055,3050,2980
|
|
20250106,151300,5431436795,3055,3050,3055,3050,6782
|
|
20250106,151200,5410729035,3050,3050,3055,3050,3649
|
|
20250106,151100,5399599435,3055,3055,3060,3055,9211
|
|
20250106,151000,5371456810,3055,3055,3060,3055,1627
|
|
20250106,150900,5366485770,3055,3055,3055,3050,19358
|
|
20250106,150800,5307349415,3055,3050,3055,3050,3202
|
|
20250106,150700,5297582790,3050,3050,3050,3050,4311
|
|
20250106,150600,5284434240,3050,3050,3050,3050,7973
|
|
20250106,150500,5260116590,3050,3045,3050,3045,1336
|
|
20250106,150400,5256048290,3045,3050,3050,3045,1975
|
|
20250106,150300,5250033130,3050,3050,3050,3045,12757
|
|
20250106,150200,5211135010,3045,3050,3050,3045,171
|
|
20250106,150100,5210613605,3050,3050,3050,3045,1231
|
|
20250106,150000,5206859555,3050,3045,3050,3045,220
|
|
20250106,145900,5206189530,3045,3045,3045,3040,1018
|
|
20250106,145800,5203089725,3045,3040,3050,3040,23554
|
|
20250106,145700,5131371155,3045,3045,3045,3045,3038
|
|
20250106,145600,5122120445,3045,3040,3045,3040,619
|
|
20250106,145500,5120238165,3040,3045,3045,3040,363
|
|
20250106,145400,5119133120,3045,3045,3045,3040,862
|
|
20250106,145300,5116509930,3045,3040,3045,3040,1382
|
|
20250106,145200,5112308520,3045,3045,3045,3045,502
|
|
20250106,145100,5110779930,3045,3045,3045,3040,9697
|
|
20250106,145000,5081297665,3045,3045,3045,3045,552
|
|
20250106,144900,5079616825,3045,3045,3045,3040,14
|
|
20250106,144800,5079574200,3045,3045,3045,3040,1155
|
|
20250106,144700,5076057725,3040,3040,3045,3040,2334
|
|
20250106,144600,5068953295,3045,3040,3045,3040,1233
|
|
20250106,144500,5065204755,3040,3045,3045,3040,766
|
|
20250106,144400,5062874795,3040,3045,3045,3040,6363
|
|
20250106,144300,5043514685,3040,3045,3050,3040,4110
|
|
20250106,144200,5031015320,3045,3050,3050,3040,2641
|
|
20250106,144100,5022976675,3050,3045,3050,3045,3897
|
|
20250106,144000,5011102935,3045,3040,3045,3040,21394
|
|
20250106,143900,4945966105,3035,3040,3045,3035,2015
|
|
20250106,143800,4939840010,3040,3040,3040,3035,7282
|
|
20250106,143700,4917703345,3040,3040,3040,3040,510
|
|
20250106,143600,4916152945,3040,3040,3040,3040,5742
|
|
20250106,143500,4898697265,3040,3045,3045,3040,9471
|
|
20250106,143400,4869903105,3045,3045,3045,3040,2373
|
|
20250106,143300,4862681180,3045,3040,3045,3040,171
|
|
20250106,143200,4862161315,3040,3040,3045,3040,1036
|
|
20250106,143100,4859011825,3040,3040,3045,3040,642
|
|
20250106,143000,4857059985,3040,3045,3045,3040,2610
|
|
20250106,142900,4849125010,3045,3040,3045,3040,2813
|
|
20250106,142800,4840572035,3045,3040,3045,3040,2984
|
|
20250106,142700,4831500425,3040,3040,3045,3040,4911
|
|
20250106,142600,4816570980,3040,3040,3040,3040,1292
|
|
20250106,142500,4812643300,3040,3040,3045,3040,506
|
|
20250106,142400,4811105055,3040,3040,3045,3035,1222
|
|
20250106,142300,4807394170,3035,3040,3040,3035,6090
|
|
20250106,142200,4788880580,3045,3040,3045,3040,2164
|
|
20250106,142100,4782291960,3040,3040,3045,3040,2221
|
|
20250106,142000,4775538325,3040,3040,3045,3040,13053
|
|
20250106,141900,4735855690,3045,3045,3045,3040,302
|
|
20250106,141800,4734936610,3045,3045,3045,3045,4371
|
|
20250106,141700,4721626915,3045,3045,3050,3045,1043
|
|
20250106,141600,4718450975,3045,3045,3045,3045,1618
|
|
20250106,141500,4713524165,3045,3045,3045,3045,565
|
|
20250106,141400,4711803740,3045,3045,3045,3045,4164
|
|
20250106,141300,4699124360,3045,3040,3045,3040,2191
|
|
20250106,141200,4692457720,3040,3040,3045,3040,1013
|
|
20250106,141100,4689377400,3040,3040,3040,3040,218
|
|
20250106,141000,4688714680,3040,3045,3045,3040,252
|
|
20250106,140900,4687947345,3050,3045,3050,3045,259
|
|
20250106,140800,4687158635,3045,3045,3045,3040,3878
|
|
20250106,140700,4675350175,3040,3045,3045,3040,853
|
|
20250106,140600,4672753015,3045,3040,3045,3040,1921
|
|
20250106,140500,4666911590,3040,3045,3045,3040,4036
|
|
20250106,140400,4654630650,3045,3045,3045,3045,420
|
|
20250106,140300,4653351750,3040,3040,3040,3040,203
|
|
20250106,140200,4652734630,3040,3040,3045,3040,2256
|
|
20250106,140100,4645876385,3040,3040,3040,3035,6175
|
|
20250106,140000,4627130740,3035,3040,3040,3035,152
|
|
20250106,135900,4626668865,3035,3040,3040,3035,774
|
|
20250106,135800,4624316915,3040,3040,3040,3035,1400
|
|
20250106,135700,4620065770,3035,3045,3045,3035,1830
|
|
20250106,135600,4614511445,3040,3040,3045,3035,3002
|
|
20250106,135500,4605388110,3040,3040,3045,3040,18230
|
|
20250106,135400,4549968905,3045,3045,3045,3040,1397
|
|
20250106,135300,4545721865,3045,3040,3045,3040,1218
|
|
20250106,135200,4542018575,3040,3045,3045,3040,1830
|
|
20250106,135100,4536455350,3040,3045,3045,3040,2914
|
|
20250106,135000,4527582230,3045,3050,3050,3045,4789
|
|
20250106,134900,4512999680,3050,3045,3050,3045,4044
|
|
20250106,134800,4500685695,3045,3045,3050,3045,435
|
|
20250106,134700,4499361110,3045,3050,3050,3045,2105
|
|
20250106,134600,4492950860,3045,3045,3050,3045,1588
|
|
20250106,134500,4488115150,3050,3050,3050,3045,610
|
|
20250106,134400,4486254810,3045,3050,3050,3045,46
|
|
20250106,134300,4486114560,3050,3055,3055,3050,10417
|
|
20250106,134200,4454341700,3050,3055,3055,3050,394
|
|
20250106,134100,4453138160,3055,3055,3055,3055,1122
|
|
20250106,134000,4449710450,3055,3055,3055,3050,2593
|
|
20250106,133900,4441788840,3055,3055,3055,3050,2458
|
|
20250106,133800,4434282260,3055,3055,3055,3050,6249
|
|
20250106,133700,4415195065,3055,3050,3055,3050,2065
|
|
20250106,133600,4408891495,3050,3055,3055,3050,3247
|
|
20250106,133500,4398972410,3055,3050,3055,3050,2003
|
|
20250106,133400,4392863245,3055,3055,3055,3055,103
|
|
20250106,133300,4392548580,3050,3050,3055,3050,733
|
|
20250106,133200,4390309835,3055,3050,3055,3050,8967
|
|
20250106,133100,4362942570,3045,3050,3055,3045,4154
|
|
20250106,133000,4350272295,3050,3045,3050,3040,14936
|
|
20250106,132900,4304776270,3045,3040,3045,3040,1265
|
|
20250106,132800,4300928345,3045,3045,3045,3045,666
|
|
20250106,132700,4298900375,3045,3045,3045,3045,121
|
|
20250106,132600,4298531930,3045,3040,3045,3040,2051
|
|
20250106,132500,4292294850,3040,3040,3040,3040,3991
|
|
20250106,132400,4280162210,3040,3040,3040,3040,477
|
|
20250106,132300,4278712130,3045,3040,3045,3040,632
|
|
20250106,132200,4276788340,3040,3040,3040,3040,286
|
|
20250106,132100,4275918900,3045,3045,3045,3040,719
|
|
20250106,132000,4273732300,3045,3045,3045,3040,237
|
|
20250106,131900,4273010640,3045,3045,3045,3040,1466
|
|
20250106,131800,4268549170,3040,3045,3045,3040,805
|
|
20250106,131700,4266097950,3045,3040,3045,3040,1051
|
|
20250106,131600,4262898155,3040,3040,3045,3040,2606
|
|
20250106,131500,4254975395,3045,3040,3045,3040,2741
|
|
20250106,131400,4246642250,3040,3040,3045,3040,778
|
|
20250106,131300,4244277125,3040,3040,3040,3040,100
|
|
20250106,131200,4243973125,3040,3045,3045,3040,728
|
|
20250106,131100,4241757305,3045,3045,3045,3040,1287
|
|
20250106,131000,4237843745,3045,3040,3045,3040,706
|
|
20250106,130900,4235697025,3045,3045,3045,3040,391
|
|
20250106,130800,4234507820,3040,3040,3045,3040,1104
|
|
20250106,130700,4231151610,3045,3045,3045,3040,1488
|
|
20250106,130600,4226623460,3045,3045,3045,3045,203
|
|
20250106,130500,4226005325,3040,3045,3045,3040,6923
|
|
20250106,130400,4204957865,3045,3040,3045,3040,75
|
|
20250106,130300,4204729515,3040,3040,3045,3040,1476
|
|
20250106,130200,4200236660,3040,3045,3045,3040,69
|
|
20250106,130100,4200026805,3045,3045,3045,3045,304
|
|
20250106,130000,4199101125,3040,3045,3045,3040,405
|
|
20250106,125900,4197868400,3045,3040,3045,3040,68
|
|
20250106,125800,4197661670,3040,3040,3045,3040,1000
|
|
20250106,125700,4194621660,3040,3040,3045,3040,1017
|
|
20250106,125600,4191527465,3045,3040,3045,3040,1175
|
|
20250106,125500,4187955450,3045,3045,3045,3040,3064
|
|
20250106,125400,4178626590,3045,3040,3045,3040,2655
|
|
20250106,125300,4170546150,3040,3040,3045,3035,2662
|
|
20250106,125200,4162454135,3040,3040,3040,3040,3505
|
|
20250106,125100,4151798935,3040,3040,3040,3035,5050
|
|
20250106,125000,4136454940,3040,3035,3040,3035,4818
|
|
20250106,124900,4121819120,3040,3040,3040,3035,317
|
|
20250106,124800,4120856450,3040,3035,3040,3035,1541
|
|
20250106,124700,4116179395,3035,3040,3040,3035,268
|
|
20250106,124600,4115365940,3040,3040,3040,3040,6
|
|
20250106,124500,4115347700,3040,3040,3040,3040,883
|
|
20250106,124400,4112663380,3040,3035,3040,3035,426
|
|
20250106,124300,4111368390,3040,3035,3040,3035,46
|
|
20250106,124200,4111228715,3040,3040,3040,3040,12176
|
|
20250106,124100,4074213675,3045,3040,3045,3040,57
|
|
20250106,124000,4074040120,3045,3040,3045,3040,198
|
|
20250106,123900,4073437935,3040,3040,3045,3040,6720
|
|
20250106,123800,4053008750,3040,3040,3040,3040,716
|
|
20250106,123700,4050832110,3045,3040,3045,3040,704
|
|
20250106,123600,4048688550,3040,3040,3045,3040,186
|
|
20250106,123500,4048123080,3045,3045,3045,3040,2868
|
|
20250106,123400,4039400685,3040,3040,3045,3040,57
|
|
20250106,123300,4039227395,3040,3040,3045,3040,206
|
|
20250106,123200,4038600940,3045,3045,3045,3040,2835
|
|
20250106,123100,4029979130,3045,3045,3045,3045,0
|
|
20250106,123000,4029979130,3045,3045,3045,3040,471
|
|
20250106,122900,4028546995,3040,3045,3045,3040,817
|
|
20250106,122800,4026063285,3045,3040,3045,3035,3496
|
|
20250106,122700,4015441250,3040,3040,3045,3040,1189
|
|
20250106,122600,4011826680,3040,3035,3040,3035,5314
|
|
20250106,122500,3995684635,3035,3035,3040,3035,3223
|
|
20250106,122400,3985902685,3035,3040,3040,3035,579
|
|
20250106,122300,3984143575,3040,3040,3040,3040,567
|
|
20250106,122200,3982419895,3040,3040,3040,3040,65
|
|
20250106,122100,3982222295,3040,3040,3040,3040,226
|
|
20250106,122000,3981535255,3040,3035,3040,3035,1840
|
|
20250106,121900,3975947420,3040,3040,3040,3035,908
|
|
20250106,121800,3973188785,3040,3040,3040,3040,150
|
|
20250106,121700,3972732785,3040,3040,3040,3035,628
|
|
20250106,121600,3970826215,3040,3040,3040,3040,181
|
|
20250106,121500,3970275975,3040,3040,3040,3040,1505
|
|
20250106,121400,3965700775,3040,3045,3045,3040,1266
|
|
20250106,121300,3961850490,3040,3040,3045,3040,4098
|
|
20250106,121200,3949392550,3040,3040,3045,3040,422
|
|
20250106,121100,3948109385,3040,3040,3045,3040,559
|
|
20250106,121000,3946408380,3045,3045,3045,3040,1389
|
|
20250106,120900,3942180875,3045,3040,3045,3040,2846
|
|
20250106,120800,3933528035,3040,3040,3040,3040,464
|
|
20250106,120700,3932117475,3040,3040,3045,3040,732
|
|
20250106,120600,3929890795,3045,3040,3045,3035,9374
|
|
20250106,120500,3901395490,3040,3040,3045,3040,1330
|
|
20250106,120400,3897350640,3040,3045,3045,3040,1023
|
|
20250106,120300,3894236885,3045,3040,3045,3040,500
|
|
20250106,120200,3892714415,3045,3045,3045,3040,1585
|
|
20250106,120100,3887894590,3040,3045,3045,3040,472
|
|
20250106,120000,3886457960,3045,3040,3045,3040,655
|
|
20250106,115900,3884464260,3040,3040,3040,3040,1000
|
|
20250106,115800,3881424260,3040,3040,3045,3040,2005
|
|
20250106,115700,3875326560,3040,3040,3040,3040,20
|
|
20250106,115600,3875265760,3045,3040,3045,3040,39
|
|
20250106,115500,3875147165,3040,3040,3040,3040,11
|
|
20250106,115400,3875113725,3040,3040,3045,3040,4159
|
|
20250106,115300,3862470115,3040,3040,3040,3040,1530
|
|
20250106,115200,3857818915,3040,3045,3045,3040,2200
|
|
20250106,115100,3851120915,3045,3045,3045,3045,1
|
|
20250106,115000,3851117870,3035,3040,3045,3035,2229
|
|
20250106,114900,3844347820,3040,3040,3040,3035,2397
|
|
20250106,114800,3837061010,3045,3045,3045,3045,21
|
|
20250106,114700,3836997065,3045,3045,3045,3045,0
|
|
20250106,114600,3836997065,3045,3040,3045,3035,1437
|
|
20250106,114500,3832631575,3035,3040,3040,3035,913
|
|
20250106,114400,3829856160,3040,3040,3045,3040,672
|
|
20250106,114300,3827813220,3040,3040,3040,3040,4793
|
|
20250106,114200,3813242500,3045,3040,3045,3040,233
|
|
20250106,114100,3812533785,3040,3040,3040,3040,1705
|
|
20250106,114000,3807350585,3045,3045,3045,3040,338
|
|
20250106,113900,3806322800,3045,3040,3045,3040,612
|
|
20250106,113800,3804462260,3045,3045,3045,3045,422
|
|
20250106,113700,3803177270,3045,3045,3045,3040,878
|
|
20250106,113600,3800508075,3045,3045,3045,3040,205
|
|
20250106,113500,3799884850,3045,3045,3045,3040,306
|
|
20250106,113400,3798954080,3045,3045,3050,3045,1136
|
|
20250106,113300,3795494950,3045,3040,3045,3040,1885
|
|
20250106,113200,3789761330,3045,3040,3045,3040,4518
|
|
20250106,113100,3776004520,3040,3045,3045,3040,405
|
|
20250106,113000,3774772815,3045,3040,3045,3040,419
|
|
20250106,112900,3773499050,3045,3045,3045,3040,1536
|
|
20250106,112800,3768829425,3040,3040,3040,3040,12
|
|
20250106,112700,3768792945,3040,3045,3045,3040,1132
|
|
20250106,112600,3765348040,3040,3045,3050,3040,3791
|
|
20250106,112500,3753806940,3045,3045,3045,3040,814
|
|
20250106,112400,3751328315,3045,3045,3045,3045,7
|
|
20250106,112300,3751307000,3040,3045,3050,3040,4285
|
|
20250106,112200,3738258825,3045,3040,3050,3040,12563
|
|
20250106,112100,3700052595,3040,3040,3045,3040,16552
|
|
20250106,112000,3649734480,3040,3040,3045,3035,248
|
|
20250106,111900,3648979395,3045,3040,3045,3035,5692
|
|
20250106,111800,3631679975,3030,3030,3030,3030,152
|
|
20250106,111700,3631219415,3040,3040,3040,3040,10
|
|
20250106,111600,3631189015,3040,3035,3040,3030,16512
|
|
20250106,111500,3581149825,3040,3035,3040,3035,1281
|
|
20250106,111400,3577261980,3035,3035,3040,3035,63
|
|
20250106,111300,3577070770,3040,3040,3040,3040,314
|
|
20250106,111200,3576116210,3040,3040,3040,3035,2188
|
|
20250106,111100,3569470545,3040,3035,3040,3035,4103
|
|
20250106,111000,3557017925,3035,3040,3040,3030,12182
|
|
20250106,110900,3520058230,3040,3035,3040,3035,142
|
|
20250106,110800,3519626815,3035,3040,3040,3035,31
|
|
20250106,110700,3519532630,3035,3040,3040,3035,2564
|
|
20250106,110600,3511738200,3040,3040,3045,3040,1110
|
|
20250106,110500,3508363795,3040,3040,3040,3040,163
|
|
20250106,110400,3507868275,3040,3035,3040,3035,2894
|
|
20250106,110300,3499071560,3040,3040,3040,3040,2838
|
|
20250106,110200,3490444040,3040,3035,3040,3035,207
|
|
20250106,110100,3489815760,3040,3035,3040,3035,1395
|
|
20250106,110000,3485577905,3040,3040,3040,3040,0
|
|
20250106,105900,3485577905,3040,3035,3040,3030,23850
|
|
20250106,105800,3413256585,3040,3035,3040,3035,3550
|
|
20250106,105700,3402481815,3035,3040,3040,3035,280
|
|
20250106,105600,3401631615,3040,3035,3040,3030,2667
|
|
20250106,105500,3393535775,3030,3030,3035,3025,21290
|
|
20250106,105400,3329062535,3030,3030,3030,3030,10985
|
|
20250106,105300,3295777985,3030,3030,3030,3030,141
|
|
20250106,105200,3295350755,3030,3025,3030,3025,4290
|
|
20250106,105100,3282352220,3025,3025,3030,3025,1255
|
|
20250106,105000,3278549845,3030,3025,3030,3020,8380
|
|
20250106,104900,3253201315,3025,3030,3030,3025,22386
|
|
20250106,104800,3185477415,3030,3025,3030,3025,5202
|
|
20250106,104700,3169716275,3025,3030,3030,3025,3403
|
|
20250106,104600,3159410850,3030,3030,3030,3025,2999
|
|
20250106,104500,3150323935,3030,3035,3035,3030,6056
|
|
20250106,104400,3131971880,3035,3035,3035,3030,927
|
|
20250106,104300,3129162490,3030,3035,3035,3030,369
|
|
20250106,104200,3128044415,3030,3035,3035,3030,1334
|
|
20250106,104100,3124002130,3035,3040,3040,3035,1070
|
|
20250106,104000,3120754670,3040,3035,3040,3035,105
|
|
20250106,103900,3120435970,3040,3040,3040,3030,17
|
|
20250106,103800,3120384300,3045,3030,3045,3025,11388
|
|
20250106,103700,3085782015,3030,3035,3040,3025,41848
|
|
20250106,103600,2959086360,3035,3030,3035,3030,17326
|
|
20250106,103500,2906563540,3030,3030,3035,3030,268
|
|
20250106,103400,2905751020,3030,3035,3035,3030,4547
|
|
20250106,103300,2891953395,3035,3035,3035,3035,3720
|
|
20250106,103200,2880663195,3035,3040,3040,3035,690
|
|
20250106,103100,2878568440,3035,3040,3040,3035,5503
|
|
20250106,103000,2861866765,3040,3045,3045,3040,255
|
|
20250106,102900,2861091515,3045,3040,3045,3040,1863
|
|
20250106,102800,2855427570,3040,3040,3040,3035,1173
|
|
20250106,102700,2851861655,3040,3040,3040,3040,1053
|
|
20250106,102600,2848660535,3040,3045,3045,3040,373
|
|
20250106,102500,2847525315,3045,3045,3045,3040,4121
|
|
20250106,102400,2834977240,3045,3040,3045,3035,2667
|
|
20250106,102300,2826870780,3040,3040,3040,3040,44
|
|
20250106,102200,2826737020,3040,3035,3040,3035,4115
|
|
20250106,102100,2814242665,3035,3035,3035,3030,2743
|
|
20250106,102000,2805925970,3035,3030,3035,3030,1937
|
|
20250106,101900,2800055325,3030,3030,3035,3030,2337
|
|
20250106,101800,2792974210,3035,3035,3035,3030,992
|
|
20250106,101700,2789964680,3035,3035,3035,3030,995
|
|
20250106,101600,2786949600,3035,3030,3035,3030,7079
|
|
20250106,101500,2765497030,3030,3040,3040,3030,3993
|
|
20250106,101400,2753380395,3035,3030,3035,3030,4220
|
|
20250106,101300,2740577500,3030,3030,3035,3030,4510
|
|
20250106,101200,2726905295,3035,3035,3035,3030,614
|
|
20250106,101100,2725041820,3035,3030,3035,3030,1603
|
|
20250106,101000,2720180560,3035,3035,3035,3030,1360
|
|
20250106,100900,2716055460,3035,3035,3035,3035,704
|
|
20250106,100800,2713918820,3035,3035,3035,3030,9253
|
|
20250106,100700,2685881410,3035,3040,3040,3030,2389
|
|
20250106,100600,2678631145,3040,3050,3050,3035,12859
|
|
20250106,100500,2639572375,3050,3045,3050,3045,6115
|
|
20250106,100400,2620952005,3050,3045,3050,3045,4302
|
|
20250106,100300,2607847315,3045,3050,3050,3045,680
|
|
20250106,100200,2605775660,3045,3045,3050,3045,9139
|
|
20250106,100100,2577947375,3050,3050,3055,3045,1710
|
|
20250106,100000,2572731355,3055,3050,3055,3050,13134
|
|
20250106,095900,2532672650,3050,3050,3050,3050,886
|
|
20250106,095800,2529970350,3050,3050,3055,3050,1832
|
|
20250106,095700,2524382695,3050,3055,3055,3050,6649
|
|
20250106,095600,2504102670,3055,3050,3060,3050,2363
|
|
20250106,095500,2496888080,3055,3055,3055,3055,7031
|
|
20250106,095400,2475408375,3055,3055,3055,3050,6340
|
|
20250106,095300,2456041175,3055,3055,3060,3050,5436
|
|
20250106,095200,2439422195,3055,3055,3060,3050,5354
|
|
20250106,095100,2423061170,3055,3055,3060,3050,8906
|
|
20250106,095000,2395863350,3055,3055,3060,3055,5418
|
|
20250106,094900,2379306540,3055,3060,3060,3055,1378
|
|
20250106,094800,2375092860,3060,3055,3060,3050,9337
|
|
20250106,094700,2346565480,3055,3055,3055,3050,2488
|
|
20250106,094600,2338964650,3055,3050,3055,3050,2789
|
|
20250106,094500,2330457200,3050,3050,3055,3050,846
|
|
20250106,094400,2327876870,3055,3055,3055,3050,6529
|
|
20250106,094300,2307952425,3055,3055,3055,3050,268
|
|
20250106,094200,2307134170,3055,3055,3055,3055,741
|
|
20250106,094100,2304870415,3055,3050,3055,3050,1123
|
|
20250106,094000,2301445085,3050,3055,3060,3050,20826
|
|
20250106,093900,2237861175,3055,3055,3060,3050,8767
|
|
20250106,093800,2211067110,3050,3055,3055,3050,4586
|
|
20250106,093700,2197059445,3055,3055,3060,3050,13202
|
|
20250106,093600,2156729825,3055,3045,3055,3045,8177
|
|
20250106,093500,2131777340,3045,3045,3050,3045,9935
|
|
20250106,093400,2101512860,3045,3035,3050,3035,9517
|
|
20250106,093300,2072515740,3035,3045,3045,3035,2804
|
|
20250106,093200,2063992555,3045,3035,3045,3035,3865
|
|
20250106,093100,2052250565,3035,3040,3040,3035,4847
|
|
20250106,093000,2037534415,3040,3045,3045,3040,1571
|
|
20250106,092900,2032758155,3045,3040,3045,3040,3760
|
|
20250106,092800,2021317520,3040,3040,3045,3040,1585
|
|
20250106,092700,2016499065,3040,3040,3045,3035,3712
|
|
20250106,092600,2005209220,3040,3035,3040,3030,4477
|
|
20250106,092500,1991622340,3030,3025,3035,3025,5098
|
|
20250106,092400,1976181810,3025,3030,3030,3025,10717
|
|
20250106,092300,1943760285,3030,3030,3035,3030,9763
|
|
20250106,092200,1914176385,3035,3030,3035,3030,3383
|
|
20250106,092100,1903923210,3030,3030,3035,3030,4908
|
|
20250106,092000,1889043490,3035,3030,3035,3030,8404
|
|
20250106,091900,1863551810,3035,3025,3035,3025,7458
|
|
20250106,091800,1840952625,3025,3025,3025,3020,9385
|
|
20250106,091700,1812587000,3025,3025,3025,3020,3152
|
|
20250106,091600,1803062435,3025,3025,3030,3020,14622
|
|
20250106,091500,1758890175,3025,3030,3030,3025,17700
|
|
20250106,091400,1705292450,3030,3030,3035,3030,2614
|
|
20250106,091300,1697370690,3030,3035,3035,3025,5870
|
|
20250106,091200,1679583095,3030,3035,3035,3025,9805
|
|
20250106,091100,1649877275,3030,3030,3035,3025,19102
|
|
20250106,091000,1592053380,3030,3035,3040,3025,29349
|
|
20250106,090900,1503114810,3035,3055,3055,3035,16141
|
|
20250106,090800,1454018875,3050,3050,3055,3045,8058
|
|
20250106,090700,1429429445,3050,3040,3050,3030,65853
|
|
20250106,090600,1229208280,3040,3040,3040,3035,14589
|
|
20250106,090500,1184897845,3040,3050,3055,3035,28737
|
|
20250106,090400,1097476865,3045,3055,3055,3045,35834
|
|
20250106,090300,988136840,3050,3055,3055,3045,46948
|
|
20250106,090200,844925550,3055,3070,3075,3050,68071
|
|
20250106,090100,636652925,3070,3090,3100,3060,88648
|
|
20250106,090000,363696035,3100,3085,3115,3080,117414
|