616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,201300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,201200,5897018282,1743,1743,1743,1743,0
|
|
20250102,201100,5897018282,1743,1743,1743,1743,0
|
|
20250102,201000,5897018282,1743,1743,1743,1743,0
|
|
20250102,200900,5897018282,1743,1743,1743,1743,0
|
|
20250102,200800,5897018282,1743,1743,1743,1743,0
|
|
20250102,200700,5897018282,1743,1743,1743,1743,0
|
|
20250102,200600,5897018282,1743,1743,1743,1743,0
|
|
20250102,200500,5897018282,1743,1743,1743,1743,0
|
|
20250102,200400,5897018282,1743,1743,1743,1743,0
|
|
20250102,200300,5897018282,1743,1743,1743,1743,0
|
|
20250102,200200,5897018282,1743,1743,1743,1743,0
|
|
20250102,200100,5897018282,1743,1743,1743,1743,0
|
|
20250102,200000,5897018282,1743,1743,1743,1743,0
|
|
20250102,195900,5897018282,1743,1743,1743,1743,0
|
|
20250102,195800,5897018282,1743,1743,1743,1743,0
|
|
20250102,195700,5897018282,1743,1743,1743,1743,0
|
|
20250102,195600,5897018282,1743,1743,1743,1743,0
|
|
20250102,195500,5897018282,1743,1743,1743,1743,0
|
|
20250102,195400,5897018282,1743,1743,1743,1743,0
|
|
20250102,195300,5897018282,1743,1743,1743,1743,0
|
|
20250102,195200,5897018282,1743,1743,1743,1743,0
|
|
20250102,195100,5897018282,1743,1743,1743,1743,0
|
|
20250102,195000,5897018282,1743,1743,1743,1743,0
|
|
20250102,194900,5897018282,1743,1743,1743,1743,0
|
|
20250102,194800,5897018282,1743,1743,1743,1743,0
|
|
20250102,194700,5897018282,1743,1743,1743,1743,0
|
|
20250102,194600,5897018282,1743,1743,1743,1743,0
|
|
20250102,194500,5897018282,1743,1743,1743,1743,0
|
|
20250102,194400,5897018282,1743,1743,1743,1743,0
|
|
20250102,194300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,194200,5897018282,1743,1743,1743,1743,0
|
|
20250102,194100,5897018282,1743,1743,1743,1743,0
|
|
20250102,194000,5897018282,1743,1743,1743,1743,0
|
|
20250102,193900,5897018282,1743,1743,1743,1743,0
|
|
20250102,193800,5897018282,1743,1743,1743,1743,0
|
|
20250102,193700,5897018282,1743,1743,1743,1743,0
|
|
20250102,193600,5897018282,1743,1743,1743,1743,0
|
|
20250102,193500,5897018282,1743,1743,1743,1743,0
|
|
20250102,193400,5897018282,1743,1743,1743,1743,0
|
|
20250102,193300,5897018282,1743,1743,1743,1743,0
|
|
20250102,193200,5897018282,1743,1743,1743,1743,0
|
|
20250102,193100,5897018282,1743,1743,1743,1743,0
|
|
20250102,193000,5897018282,1743,1743,1743,1743,0
|
|
20250102,192900,5897018282,1743,1743,1743,1743,0
|
|
20250102,192800,5897018282,1743,1743,1743,1743,0
|
|
20250102,192700,5897018282,1743,1743,1743,1743,0
|
|
20250102,192600,5897018282,1743,1743,1743,1743,0
|
|
20250102,192500,5897018282,1743,1743,1743,1743,0
|
|
20250102,192400,5897018282,1743,1743,1743,1743,0
|
|
20250102,192300,5897018282,1743,1743,1743,1743,0
|
|
20250102,192200,5897018282,1743,1743,1743,1743,0
|
|
20250102,192100,5897018282,1743,1743,1743,1743,0
|
|
20250102,192000,5897018282,1743,1743,1743,1743,0
|
|
20250102,191900,5897018282,1743,1743,1743,1743,0
|
|
20250102,191800,5897018282,1743,1743,1743,1743,0
|
|
20250102,191700,5897018282,1743,1743,1743,1743,0
|
|
20250102,191600,5897018282,1743,1743,1743,1743,0
|
|
20250102,191500,5897018282,1743,1743,1743,1743,0
|
|
20250102,191400,5897018282,1743,1743,1743,1743,0
|
|
20250102,191300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,191200,5897018282,1743,1743,1743,1743,0
|
|
20250102,191100,5897018282,1743,1743,1743,1743,0
|
|
20250102,191000,5897018282,1743,1743,1743,1743,0
|
|
20250102,190900,5897018282,1743,1743,1743,1743,0
|
|
20250102,190800,5897018282,1743,1743,1743,1743,0
|
|
20250102,190700,5897018282,1743,1743,1743,1743,0
|
|
20250102,190600,5897018282,1743,1743,1743,1743,0
|
|
20250102,190500,5897018282,1743,1743,1743,1743,0
|
|
20250102,190400,5897018282,1743,1743,1743,1743,0
|
|
20250102,190300,5897018282,1743,1743,1743,1743,0
|
|
20250102,190200,5897018282,1743,1743,1743,1743,0
|
|
20250102,190100,5897018282,1743,1743,1743,1743,0
|
|
20250102,190000,5897018282,1743,1743,1743,1743,0
|
|
20250102,185900,5897018282,1743,1743,1743,1743,0
|
|
20250102,185800,5897018282,1743,1743,1743,1743,0
|
|
20250102,185700,5897018282,1743,1743,1743,1743,0
|
|
20250102,185600,5897018282,1743,1743,1743,1743,0
|
|
20250102,185500,5897018282,1743,1743,1743,1743,0
|
|
20250102,185400,5897018282,1743,1743,1743,1743,0
|
|
20250102,185300,5897018282,1743,1743,1743,1743,0
|
|
20250102,185200,5897018282,1743,1743,1743,1743,0
|
|
20250102,185100,5897018282,1743,1743,1743,1743,0
|
|
20250102,185000,5897018282,1743,1743,1743,1743,0
|
|
20250102,184900,5897018282,1743,1743,1743,1743,0
|
|
20250102,184800,5897018282,1743,1743,1743,1743,0
|
|
20250102,184700,5897018282,1743,1743,1743,1743,0
|
|
20250102,184600,5897018282,1743,1743,1743,1743,0
|
|
20250102,184500,5897018282,1743,1743,1743,1743,0
|
|
20250102,184400,5897018282,1743,1743,1743,1743,0
|
|
20250102,184300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,184200,5897018282,1743,1743,1743,1743,0
|
|
20250102,184100,5897018282,1743,1743,1743,1743,0
|
|
20250102,184000,5897018282,1743,1743,1743,1743,0
|
|
20250102,183900,5897018282,1743,1743,1743,1743,0
|
|
20250102,183800,5897018282,1743,1743,1743,1743,0
|
|
20250102,183700,5897018282,1743,1743,1743,1743,0
|
|
20250102,183600,5897018282,1743,1743,1743,1743,0
|
|
20250102,183500,5897018282,1743,1743,1743,1743,0
|
|
20250102,183400,5897018282,1743,1743,1743,1743,0
|
|
20250102,183300,5897018282,1743,1743,1743,1743,0
|
|
20250102,183200,5897018282,1743,1743,1743,1743,0
|
|
20250102,183100,5897018282,1743,1743,1743,1743,0
|
|
20250102,183000,5897018282,1743,1743,1743,1743,0
|
|
20250102,182900,5897018282,1743,1743,1743,1743,0
|
|
20250102,182800,5897018282,1743,1743,1743,1743,0
|
|
20250102,182700,5897018282,1743,1743,1743,1743,0
|
|
20250102,182600,5897018282,1743,1743,1743,1743,0
|
|
20250102,182500,5897018282,1743,1743,1743,1743,0
|
|
20250102,182400,5897018282,1743,1743,1743,1743,0
|
|
20250102,182300,5897018282,1743,1743,1743,1743,0
|
|
20250102,182200,5897018282,1743,1743,1743,1743,0
|
|
20250102,182100,5897018282,1743,1743,1743,1743,0
|
|
20250102,182000,5897018282,1743,1743,1743,1743,0
|
|
20250102,181900,5897018282,1743,1743,1743,1743,0
|
|
20250102,181800,5897018282,1743,1743,1743,1743,0
|
|
20250102,181700,5897018282,1743,1743,1743,1743,0
|
|
20250102,181600,5897018282,1743,1743,1743,1743,0
|
|
20250102,181500,5897018282,1743,1743,1743,1743,0
|
|
20250102,181400,5897018282,1743,1743,1743,1743,0
|
|
20250102,181300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,181200,5897018282,1743,1743,1743,1743,0
|
|
20250102,181100,5897018282,1743,1743,1743,1743,0
|
|
20250102,181000,5897018282,1743,1743,1743,1743,0
|
|
20250102,180900,5897018282,1743,1743,1743,1743,0
|
|
20250102,180800,5897018282,1743,1743,1743,1743,0
|
|
20250102,180700,5897018282,1743,1743,1743,1743,0
|
|
20250102,180600,5897018282,1743,1743,1743,1743,0
|
|
20250102,180500,5897018282,1743,1743,1743,1743,0
|
|
20250102,180400,5897018282,1743,1743,1743,1743,0
|
|
20250102,180300,5897018282,1743,1743,1743,1743,0
|
|
20250102,180200,5897018282,1743,1743,1743,1743,0
|
|
20250102,180100,5897018282,1743,1743,1743,1743,0
|
|
20250102,180000,5897018282,1743,1743,1743,1743,0
|
|
20250102,175900,5897018282,1743,1743,1743,1743,0
|
|
20250102,175800,5897018282,1743,1743,1743,1743,0
|
|
20250102,175700,5897018282,1743,1743,1743,1743,0
|
|
20250102,175600,5897018282,1743,1743,1743,1743,0
|
|
20250102,175500,5897018282,1743,1743,1743,1743,0
|
|
20250102,175400,5897018282,1743,1743,1743,1743,0
|
|
20250102,175300,5897018282,1743,1743,1743,1743,0
|
|
20250102,175200,5897018282,1743,1743,1743,1743,0
|
|
20250102,175100,5897018282,1743,1743,1743,1743,0
|
|
20250102,175000,5897018282,1743,1743,1743,1743,0
|
|
20250102,174900,5897018282,1743,1743,1743,1743,0
|
|
20250102,174800,5897018282,1743,1743,1743,1743,0
|
|
20250102,174700,5897018282,1743,1743,1743,1743,0
|
|
20250102,174600,5897018282,1743,1743,1743,1743,0
|
|
20250102,174500,5897018282,1743,1743,1743,1743,0
|
|
20250102,174400,5897018282,1743,1743,1743,1743,0
|
|
20250102,174300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,174200,5897018282,1743,1743,1743,1743,0
|
|
20250102,174100,5897018282,1743,1743,1743,1743,0
|
|
20250102,174000,5897018282,1743,1743,1743,1743,0
|
|
20250102,173900,5897018282,1743,1743,1743,1743,0
|
|
20250102,173800,5897018282,1743,1743,1743,1743,0
|
|
20250102,173700,5897018282,1743,1743,1743,1743,0
|
|
20250102,173600,5897018282,1743,1743,1743,1743,0
|
|
20250102,173500,5897018282,1743,1743,1743,1743,0
|
|
20250102,173400,5897018282,1743,1743,1743,1743,0
|
|
20250102,173300,5897018282,1743,1743,1743,1743,0
|
|
20250102,173200,5897018282,1743,1743,1743,1743,0
|
|
20250102,173100,5897018282,1743,1743,1743,1743,0
|
|
20250102,173000,5897018282,1743,1743,1743,1743,0
|
|
20250102,172900,5897018282,1743,1743,1743,1743,0
|
|
20250102,172800,5897018282,1743,1743,1743,1743,0
|
|
20250102,172700,5897018282,1743,1743,1743,1743,0
|
|
20250102,172600,5897018282,1743,1743,1743,1743,0
|
|
20250102,172500,5897018282,1743,1743,1743,1743,0
|
|
20250102,172400,5897018282,1743,1743,1743,1743,0
|
|
20250102,172300,5897018282,1743,1743,1743,1743,0
|
|
20250102,172200,5897018282,1743,1743,1743,1743,0
|
|
20250102,172100,5897018282,1743,1743,1743,1743,0
|
|
20250102,172000,5897018282,1743,1743,1743,1743,0
|
|
20250102,171900,5897018282,1743,1743,1743,1743,0
|
|
20250102,171800,5897018282,1743,1743,1743,1743,0
|
|
20250102,171700,5897018282,1743,1743,1743,1743,0
|
|
20250102,171600,5897018282,1743,1743,1743,1743,0
|
|
20250102,171500,5897018282,1743,1743,1743,1743,0
|
|
20250102,171400,5897018282,1743,1743,1743,1743,0
|
|
20250102,171300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,171200,5897018282,1743,1743,1743,1743,0
|
|
20250102,171100,5897018282,1743,1743,1743,1743,0
|
|
20250102,171000,5897018282,1743,1743,1743,1743,0
|
|
20250102,170900,5897018282,1743,1743,1743,1743,0
|
|
20250102,170800,5897018282,1743,1743,1743,1743,0
|
|
20250102,170700,5897018282,1743,1743,1743,1743,0
|
|
20250102,170600,5897018282,1743,1743,1743,1743,0
|
|
20250102,170500,5897018282,1743,1743,1743,1743,0
|
|
20250102,170400,5897018282,1743,1743,1743,1743,0
|
|
20250102,170300,5897018282,1743,1743,1743,1743,0
|
|
20250102,170200,5897018282,1743,1743,1743,1743,0
|
|
20250102,170100,5897018282,1743,1743,1743,1743,0
|
|
20250102,170000,5897018282,1743,1743,1743,1743,0
|
|
20250102,165900,5897018282,1743,1743,1743,1743,0
|
|
20250102,165800,5897018282,1743,1743,1743,1743,0
|
|
20250102,165700,5897018282,1743,1743,1743,1743,0
|
|
20250102,165600,5897018282,1743,1743,1743,1743,0
|
|
20250102,165500,5897018282,1743,1743,1743,1743,0
|
|
20250102,165400,5897018282,1743,1743,1743,1743,0
|
|
20250102,165300,5897018282,1743,1743,1743,1743,0
|
|
20250102,165200,5897018282,1743,1743,1743,1743,0
|
|
20250102,165100,5897018282,1743,1743,1743,1743,0
|
|
20250102,165000,5897018282,1743,1743,1743,1743,0
|
|
20250102,164900,5897018282,1743,1743,1743,1743,0
|
|
20250102,164800,5897018282,1743,1743,1743,1743,0
|
|
20250102,164700,5897018282,1743,1743,1743,1743,0
|
|
20250102,164600,5897018282,1743,1743,1743,1743,0
|
|
20250102,164500,5897018282,1743,1743,1743,1743,0
|
|
20250102,164400,5897018282,1743,1743,1743,1743,0
|
|
20250102,164300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,164200,5897018282,1743,1743,1743,1743,0
|
|
20250102,164100,5897018282,1743,1743,1743,1743,0
|
|
20250102,164000,5897018282,1743,1743,1743,1743,0
|
|
20250102,163900,5897018282,1743,1743,1743,1743,0
|
|
20250102,163800,5897018282,1743,1743,1743,1743,0
|
|
20250102,163700,5897018282,1743,1743,1743,1743,0
|
|
20250102,163600,5897018282,1743,1743,1743,1743,0
|
|
20250102,163500,5897018282,1743,1743,1743,1743,0
|
|
20250102,163400,5897018282,1743,1743,1743,1743,0
|
|
20250102,163300,5897018282,1743,1743,1743,1743,0
|
|
20250102,163200,5897018282,1743,1743,1743,1743,0
|
|
20250102,163100,5897018282,1743,1743,1743,1743,0
|
|
20250102,163000,5897018282,1743,1743,1743,1743,0
|
|
20250102,162900,5897018282,1743,1743,1743,1743,0
|
|
20250102,162800,5897018282,1743,1743,1743,1743,0
|
|
20250102,162700,5897018282,1743,1743,1743,1743,0
|
|
20250102,162600,5897018282,1743,1743,1743,1743,0
|
|
20250102,162500,5897018282,1743,1743,1743,1743,0
|
|
20250102,162400,5897018282,1743,1743,1743,1743,0
|
|
20250102,162300,5897018282,1743,1743,1743,1743,0
|
|
20250102,162200,5897018282,1743,1743,1743,1743,0
|
|
20250102,162100,5897018282,1743,1743,1743,1743,0
|
|
20250102,162000,5897018282,1743,1743,1743,1743,0
|
|
20250102,161900,5897018282,1743,1743,1743,1743,0
|
|
20250102,161800,5897018282,1743,1743,1743,1743,0
|
|
20250102,161700,5897018282,1743,1743,1743,1743,0
|
|
20250102,161600,5897018282,1743,1743,1743,1743,0
|
|
20250102,161500,5897018282,1743,1743,1743,1743,0
|
|
20250102,161400,5897018282,1743,1743,1743,1743,0
|
|
20250102,161300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,161200,5897018282,1743,1743,1743,1743,0
|
|
20250102,161100,5897018282,1743,1743,1743,1743,0
|
|
20250102,161000,5897018282,1743,1743,1743,1743,0
|
|
20250102,160900,5897018282,1743,1743,1743,1743,0
|
|
20250102,160800,5897018282,1743,1743,1743,1743,0
|
|
20250102,160700,5897018282,1743,1743,1743,1743,0
|
|
20250102,160600,5897018282,1743,1743,1743,1743,0
|
|
20250102,160500,5897018282,1743,1743,1743,1743,0
|
|
20250102,160400,5897018282,1743,1743,1743,1743,0
|
|
20250102,160300,5897018282,1743,1743,1743,1743,0
|
|
20250102,160200,5897018282,1743,1743,1743,1743,0
|
|
20250102,160100,5897018282,1743,1743,1743,1743,0
|
|
20250102,160000,5897018282,1743,1743,1743,1743,0
|
|
20250102,155900,5897018282,1743,1743,1743,1743,0
|
|
20250102,155800,5897018282,1743,1743,1743,1743,0
|
|
20250102,155700,5897018282,1743,1743,1743,1743,0
|
|
20250102,155600,5897018282,1743,1743,1743,1743,0
|
|
20250102,155500,5897018282,1743,1743,1743,1743,0
|
|
20250102,155400,5897018282,1743,1743,1743,1743,0
|
|
20250102,155300,5897018282,1743,1743,1743,1743,0
|
|
20250102,155200,5897018282,1743,1743,1743,1743,0
|
|
20250102,155100,5897018282,1743,1743,1743,1743,0
|
|
20250102,155000,5897018282,1743,1743,1743,1743,0
|
|
20250102,154900,5897018282,1743,1743,1743,1743,0
|
|
20250102,154800,5897018282,1743,1743,1743,1743,0
|
|
20250102,154700,5897018282,1743,1743,1743,1743,0
|
|
20250102,154600,5897018282,1743,1743,1743,1743,0
|
|
20250102,154500,5897018282,1743,1743,1743,1743,0
|
|
20250102,154400,5897018282,1743,1743,1743,1743,0
|
|
20250102,154300,5897018282,1743,1743,1743,1743,24236
|
|
20250102,154200,5897018282,1743,1743,1743,1743,0
|
|
20250102,154100,5897018282,1743,1743,1743,1743,0
|
|
20250102,154000,5897018282,1743,1743,1743,1743,0
|
|
20250102,153900,5897018282,1743,1743,1743,1743,0
|
|
20250102,153800,5897018282,1743,1743,1743,1743,0
|
|
20250102,153700,5897018282,1743,1743,1743,1743,0
|
|
20250102,153600,5897018282,1743,1743,1743,1743,0
|
|
20250102,153500,5897018282,1743,1743,1743,1743,0
|
|
20250102,153400,5897018282,1743,1743,1743,1743,0
|
|
20250102,153300,5897018282,1743,1743,1743,1743,0
|
|
20250102,153200,5897018282,1743,1743,1743,1743,0
|
|
20250102,153100,5897018282,1743,1743,1743,1743,0
|
|
20250102,153000,5897018282,1743,1743,1743,1743,24236
|
|
20250102,152900,5854774934,1736,1736,1736,1736,0
|
|
20250102,152800,5854774934,1736,1736,1736,1736,0
|
|
20250102,152700,5854774934,1736,1736,1736,1736,0
|
|
20250102,152600,5854774934,1736,1736,1736,1736,0
|
|
20250102,152500,5854774934,1736,1736,1736,1736,0
|
|
20250102,152400,5854774934,1736,1736,1736,1736,0
|
|
20250102,152300,5854774934,1736,1736,1736,1736,0
|
|
20250102,152200,5854774934,1736,1736,1736,1736,0
|
|
20250102,152100,5854774934,1736,1736,1736,1736,0
|
|
20250102,152000,5854774934,1736,1736,1736,1736,0
|
|
20250102,151900,5854774934,1736,1753,1753,1736,39818
|
|
20250102,151800,5785223821,1745,1736,1753,1734,28270
|
|
20250102,151700,5735895898,1735,1749,1749,1733,21671
|
|
20250102,151600,5698146932,1748,1754,1754,1748,5176
|
|
20250102,151500,5689088705,1750,1754,1754,1750,4611
|
|
20250102,151400,5681015787,1754,1746,1756,1746,8439
|
|
20250102,151300,5666207776,1746,1748,1756,1746,14912
|
|
20250102,151200,5640093695,1748,1757,1757,1748,22647
|
|
20250102,151100,5600398341,1756,1757,1764,1756,7659
|
|
20250102,151000,5586942371,1756,1765,1765,1756,13563
|
|
20250102,150900,5563038855,1765,1755,1770,1751,21050
|
|
20250102,150800,5525961997,1753,1779,1781,1752,35935
|
|
20250102,150700,5462377548,1781,1777,1789,1773,15639
|
|
20250102,150600,5434559534,1781,1788,1789,1777,13483
|
|
20250102,150500,5410529566,1788,1778,1800,1773,37695
|
|
20250102,150400,5343073362,1778,1748,1779,1748,10180
|
|
20250102,150300,5325078892,1748,1740,1753,1734,12437
|
|
20250102,150200,5303371181,1740,1763,1768,1736,26325
|
|
20250102,150100,5257136607,1763,1775,1780,1761,23476
|
|
20250102,150000,5215531340,1780,1777,1780,1761,31500
|
|
20250102,145900,5159604947,1777,1757,1777,1750,18615
|
|
20250102,145800,5126665101,1756,1733,1761,1730,40463
|
|
20250102,145700,5055968963,1731,1765,1765,1731,40205
|
|
20250102,145600,4985527232,1764,1773,1773,1761,37391
|
|
20250102,145500,4919415101,1773,1752,1777,1752,97300
|
|
20250102,145400,4747837044,1748,1748,1748,1748,0
|
|
20250102,145300,4747837044,1748,1748,1748,1748,0
|
|
20250102,145200,4747837044,1748,1697,1748,1697,64955
|
|
20250102,145100,4636180791,1700,1696,1703,1696,13836
|
|
20250102,145000,4612678347,1696,1690,1696,1688,6288
|
|
20250102,144900,4602054579,1690,1695,1695,1688,16895
|
|
20250102,144800,4573516596,1697,1688,1697,1687,3042
|
|
20250102,144700,4568379136,1688,1695,1699,1687,9000
|
|
20250102,144600,4553153501,1695,1689,1696,1688,5908
|
|
20250102,144500,4543179529,1689,1696,1696,1689,6235
|
|
20250102,144400,4532644223,1696,1700,1700,1696,1476
|
|
20250102,144300,4530139104,1700,1688,1700,1688,6110
|
|
20250102,144200,4519776919,1688,1692,1697,1688,937
|
|
20250102,144100,4518193774,1699,1692,1699,1689,4218
|
|
20250102,144000,4511061201,1692,1693,1701,1692,4224
|
|
20250102,143900,4503898671,1693,1701,1702,1693,4582
|
|
20250102,143800,4496111511,1703,1703,1703,1697,1125
|
|
20250102,143700,4494198111,1700,1696,1700,1693,6825
|
|
20250102,143600,4482610618,1696,1700,1700,1695,4199
|
|
20250102,143500,4475480993,1700,1705,1707,1698,16640
|
|
20250102,143400,4447093536,1699,1700,1707,1697,18928
|
|
20250102,143300,4414886059,1701,1693,1705,1693,32952
|
|
20250102,143200,4358792387,1698,1698,1698,1687,9211
|
|
20250102,143100,4343183948,1698,1697,1698,1680,17826
|
|
20250102,143000,4313021360,1698,1693,1700,1693,9904
|
|
20250102,142900,4296210092,1693,1679,1693,1678,28327
|
|
20250102,142800,4248534797,1679,1679,1680,1679,9057
|
|
20250102,142700,4233327570,1679,1669,1680,1669,24296
|
|
20250102,142600,4192666934,1669,1661,1669,1661,10501
|
|
20250102,142500,4175184538,1661,1669,1669,1661,621
|
|
20250102,142400,4174151505,1660,1669,1669,1660,1189
|
|
20250102,142300,4172175091,1669,1666,1670,1660,18117
|
|
20250102,142200,4141933531,1668,1660,1670,1659,22168
|
|
20250102,142100,4104992045,1660,1653,1660,1653,11051
|
|
20250102,142000,4086707803,1653,1644,1653,1644,1458
|
|
20250102,141900,4084299790,1643,1640,1643,1636,2982
|
|
20250102,141800,4079411466,1640,1642,1642,1640,18
|
|
20250102,141700,4079381935,1642,1650,1650,1642,826
|
|
20250102,141600,4078023058,1649,1655,1655,1649,2053
|
|
20250102,141500,4074630993,1653,1650,1657,1650,13750
|
|
20250102,141400,4051937953,1650,1633,1650,1633,17694
|
|
20250102,141300,4022810864,1625,1617,1629,1615,4735
|
|
20250102,141200,4015132107,1617,1617,1625,1616,3183
|
|
20250102,141100,4009960541,1617,1625,1625,1617,1548
|
|
20250102,141000,4007455249,1625,1616,1625,1615,2827
|
|
20250102,140900,4002888979,1615,1620,1620,1610,12001
|
|
20250102,140800,3983514015,1620,1630,1630,1620,3892
|
|
20250102,140700,3977178869,1630,1638,1638,1630,3073
|
|
20250102,140600,3972161656,1638,1641,1641,1638,2476
|
|
20250102,140500,3968103135,1640,1640,1640,1639,641
|
|
20250102,140400,3967052019,1640,1640,1640,1639,3249
|
|
20250102,140300,3961723715,1637,1638,1638,1637,2620
|
|
20250102,140200,3957432255,1638,1633,1639,1633,1038
|
|
20250102,140100,3955732127,1633,1635,1639,1633,4772
|
|
20250102,140000,3947924891,1633,1630,1633,1630,2929
|
|
20250102,135900,3943150234,1630,1631,1635,1630,8853
|
|
20250102,135800,3928705486,1633,1641,1641,1633,2105
|
|
20250102,135700,3925258480,1640,1640,1642,1640,468
|
|
20250102,135600,3924490874,1640,1643,1643,1640,5510
|
|
20250102,135500,3915450272,1643,1643,1645,1643,1553
|
|
20250102,135400,3912897593,1644,1646,1646,1644,4890
|
|
20250102,135300,3904853540,1646,1658,1661,1645,2298
|
|
20250102,135200,3901048592,1650,1659,1659,1650,62
|
|
20250102,135100,3900945865,1659,1652,1661,1645,20420
|
|
20250102,135000,3867181732,1652,1659,1659,1652,2717
|
|
20250102,134900,3862679192,1659,1660,1660,1652,362
|
|
20250102,134800,3862080008,1660,1662,1663,1660,5167
|
|
20250102,134700,3853493283,1662,1659,1662,1659,12853
|
|
20250102,134600,3832152641,1660,1652,1661,1650,3282
|
|
20250102,134500,3826715671,1652,1652,1652,1649,9459
|
|
20250102,134400,3811105788,1652,1657,1657,1652,889
|
|
20250102,134300,3809637150,1658,1658,1658,1658,37
|
|
20250102,134200,3809575804,1658,1651,1658,1650,6100
|
|
20250102,134100,3799505882,1650,1662,1662,1650,4590
|
|
20250102,134000,3791924984,1662,1662,1662,1662,8
|
|
20250102,133900,3791911688,1662,1662,1662,1662,63
|
|
20250102,133800,3791806982,1662,1664,1664,1656,365
|
|
20250102,133700,3791200678,1666,1668,1668,1662,927
|
|
20250102,133600,3789654952,1668,1669,1669,1656,1488
|
|
20250102,133500,3787179480,1670,1648,1673,1648,9154
|
|
20250102,133400,3771973933,1648,1656,1656,1645,7784
|
|
20250102,133300,3759145644,1651,1656,1656,1651,4533
|
|
20250102,133200,3751660468,1656,1656,1656,1652,6273
|
|
20250102,133100,3741273894,1656,1656,1656,1651,10091
|
|
20250102,133000,3724593061,1656,1659,1659,1655,7409
|
|
20250102,132900,3712319642,1659,1661,1661,1659,3757
|
|
20250102,132800,3706084464,1661,1662,1662,1661,1005
|
|
20250102,132700,3704414854,1662,1662,1662,1661,1847
|
|
20250102,132600,3701346665,1661,1665,1665,1661,6489
|
|
20250102,132500,3690552135,1665,1665,1666,1665,1256
|
|
20250102,132400,3688460885,1666,1666,1668,1666,406
|
|
20250102,132300,3687784487,1666,1665,1670,1665,2003
|
|
20250102,132200,3684445020,1665,1665,1665,1665,693
|
|
20250102,132100,3683291175,1665,1667,1667,1665,3221
|
|
20250102,132000,3677926244,1667,1669,1669,1667,2941
|
|
20250102,131900,3673019155,1670,1667,1673,1667,383
|
|
20250102,131800,3672379561,1673,1665,1673,1665,4954
|
|
20250102,131700,3664117415,1665,1665,1665,1664,1364
|
|
20250102,131600,3661846655,1665,1663,1665,1663,3026
|
|
20250102,131500,3656813259,1665,1664,1665,1663,2620
|
|
20250102,131400,3652454083,1664,1656,1664,1656,7267
|
|
20250102,131300,3640378707,1657,1656,1660,1655,3332
|
|
20250102,131200,3634861211,1656,1664,1664,1654,9424
|
|
20250102,131100,3619222336,1665,1662,1667,1662,3382
|
|
20250102,131000,3613594898,1663,1663,1663,1662,949
|
|
20250102,130900,3612016804,1663,1663,1663,1660,4643
|
|
20250102,130800,3604301619,1663,1661,1664,1660,9758
|
|
20250102,130700,3588091800,1661,1667,1667,1660,8300
|
|
20250102,130600,3574279671,1667,1671,1676,1667,20235
|
|
20250102,130500,3540454253,1671,1667,1674,1667,3871
|
|
20250102,130400,3533981376,1673,1667,1674,1666,4255
|
|
20250102,130300,3526884363,1676,1663,1677,1662,2725
|
|
20250102,130200,3522340418,1662,1685,1685,1662,4527
|
|
20250102,130100,3514798066,1659,1687,1687,1659,25586
|
|
20250102,130000,3471857933,1687,1679,1688,1679,25662
|
|
20250102,125900,3428639642,1680,1667,1680,1667,12884
|
|
20250102,125800,3407072948,1667,1670,1671,1665,7817
|
|
20250102,125700,3394031281,1667,1653,1667,1650,18681
|
|
20250102,125600,3363077900,1662,1660,1662,1644,25094
|
|
20250102,125500,3321682784,1660,1671,1671,1660,22234
|
|
20250102,125400,3284704467,1667,1674,1674,1667,21351
|
|
20250102,125300,3249061065,1672,1679,1683,1672,24805
|
|
20250102,125200,3207429325,1676,1685,1685,1675,21436
|
|
20250102,125100,3171405262,1683,1671,1686,1669,15121
|
|
20250102,125000,3146024836,1669,1681,1681,1669,19369
|
|
20250102,124900,3113628068,1683,1687,1687,1678,2164
|
|
20250102,124800,3109985946,1687,1669,1690,1668,32157
|
|
20250102,124700,3056156679,1669,1687,1694,1669,25944
|
|
20250102,124600,3012536247,1687,1687,1701,1686,14304
|
|
20250102,124500,2988308583,1686,1692,1692,1684,16251
|
|
20250102,124400,2960935095,1692,1694,1700,1682,55916
|
|
20250102,124300,2866336243,1693,1688,1714,1681,63561
|
|
20250102,124200,2758451726,1688,1675,1688,1666,23858
|
|
20250102,124100,2718437961,1675,1688,1688,1665,27106
|
|
20250102,124000,2673032110,1687,1668,1689,1668,60242
|
|
20250102,123900,2571567203,1665,1678,1699,1665,88946
|
|
20250102,123800,2421689895,1680,1663,1685,1657,57834
|
|
20250102,123700,2324748551,1669,1657,1673,1651,66801
|
|
20250102,123600,2213595831,1651,1633,1657,1633,51453
|
|
20250102,123500,2129016418,1633,1621,1634,1620,40946
|
|
20250102,123400,2062396578,1621,1623,1623,1615,2871
|
|
20250102,123300,2057740916,1623,1615,1624,1613,17604
|
|
20250102,123200,2029269542,1613,1627,1627,1600,19356
|
|
20250102,123100,1997992274,1627,1623,1628,1621,28989
|
|
20250102,123000,1950939959,1623,1623,1628,1623,14244
|
|
20250102,122900,1927792233,1623,1623,1629,1621,9385
|
|
20250102,122800,1912557702,1623,1606,1631,1606,29352
|
|
20250102,122700,1865070048,1607,1629,1640,1606,54704
|
|
20250102,122600,1776041200,1629,1574,1629,1574,135001
|
|
20250102,122500,1560600891,1574,1572,1574,1571,13543
|
|
20250102,122400,1539297919,1572,1565,1572,1565,5303
|
|
20250102,122300,1530972882,1565,1570,1570,1565,1192
|
|
20250102,122200,1529107152,1565,1568,1570,1565,989
|
|
20250102,122100,1527557643,1568,1568,1568,1568,695
|
|
20250102,122000,1526467883,1565,1567,1567,1563,3345
|
|
20250102,121900,1521232795,1567,1567,1570,1567,74
|
|
20250102,121800,1521116828,1565,1570,1570,1565,483
|
|
20250102,121700,1520360061,1571,1569,1571,1567,1151
|
|
20250102,121600,1518552068,1571,1572,1572,1566,1229
|
|
20250102,121500,1516623298,1572,1573,1573,1566,2114
|
|
20250102,121400,1513309552,1574,1557,1574,1557,17047
|
|
20250102,121300,1486704610,1557,1554,1557,1548,7111
|
|
20250102,121200,1475654086,1554,1553,1557,1553,8951
|
|
20250102,121100,1461731129,1547,1548,1548,1545,3463
|
|
20250102,121000,1456374906,1547,1551,1554,1546,2240
|
|
20250102,120900,1452902496,1552,1553,1554,1546,3487
|
|
20250102,120800,1447504767,1547,1561,1562,1546,6663
|
|
20250102,120700,1437123063,1561,1564,1564,1560,2468
|
|
20250102,120600,1433264512,1564,1570,1576,1564,494
|
|
20250102,120500,1432490019,1575,1583,1583,1569,1262
|
|
20250102,120400,1430500985,1580,1580,1583,1567,3937
|
|
20250102,120300,1424282684,1580,1586,1587,1580,7704
|
|
20250102,120200,1412065657,1586,1555,1590,1555,55749
|
|
20250102,120100,1324431422,1554,1550,1554,1550,4395
|
|
20250102,120000,1317606134,1550,1550,1550,1550,322
|
|
20250102,115900,1317107034,1550,1551,1551,1550,751
|
|
20250102,115800,1315942784,1551,1550,1551,1550,553
|
|
20250102,115700,1315085181,1551,1551,1551,1551,1190
|
|
20250102,115600,1313239491,1551,1551,1553,1551,9259
|
|
20250102,115500,1298863014,1550,1544,1550,1544,4154
|
|
20250102,115400,1292430984,1551,1552,1552,1551,336
|
|
20250102,115300,1291909798,1552,1551,1553,1538,4007
|
|
20250102,115200,1285704760,1552,1538,1552,1538,23631
|
|
20250102,115100,1249235189,1538,1537,1538,1537,1935
|
|
20250102,115000,1246260781,1537,1537,1537,1537,1417
|
|
20250102,114900,1244082852,1537,1538,1538,1531,5
|
|
20250102,114800,1244075172,1538,1543,1543,1531,1047
|
|
20250102,114700,1242464883,1544,1544,1544,1544,113
|
|
20250102,114600,1242290411,1530,1538,1538,1528,12238
|
|
20250102,114500,1223511988,1536,1545,1545,1536,1813
|
|
20250102,114400,1220715694,1545,1547,1547,1540,2333
|
|
20250102,114300,1217120549,1545,1546,1547,1541,6980
|
|
20250102,114200,1206331075,1546,1547,1547,1546,145
|
|
20250102,114100,1206106767,1545,1545,1548,1545,8673
|
|
20250102,114000,1192699548,1541,1543,1543,1541,2807
|
|
20250102,113900,1188370054,1545,1541,1545,1541,759
|
|
20250102,113800,1187198743,1540,1540,1540,1540,942
|
|
20250102,113700,1185748063,1540,1539,1550,1539,21443
|
|
20250102,113600,1152703971,1539,1533,1539,1533,7411
|
|
20250102,113500,1141330044,1529,1535,1535,1528,4832
|
|
20250102,113400,1133939918,1529,1533,1533,1529,12
|
|
20250102,113300,1133921526,1533,1526,1533,1526,3264
|
|
20250102,113200,1128931898,1526,1520,1526,1520,5636
|
|
20250102,113100,1120362430,1520,1520,1521,1520,2268
|
|
20250102,113000,1116914910,1515,1520,1520,1515,75
|
|
20250102,112900,1116801015,1520,1519,1520,1519,1001
|
|
20250102,112800,1115279996,1519,1519,1519,1514,905
|
|
20250102,112700,1113907081,1519,1515,1519,1510,13301
|
|
20250102,112600,1093803683,1514,1516,1516,1514,1802
|
|
20250102,112500,1091073294,1516,1516,1516,1516,1
|
|
20250102,112400,1091071778,1520,1515,1520,1515,4879
|
|
20250102,112300,1083672536,1514,1515,1515,1514,3255
|
|
20250102,112200,1078742696,1515,1513,1515,1511,9305
|
|
20250102,112100,1064659875,1513,1521,1521,1512,11674
|
|
20250102,112000,1046952992,1523,1523,1523,1521,720
|
|
20250102,111900,1045857085,1523,1527,1527,1521,4638
|
|
20250102,111800,1038784986,1527,1526,1534,1526,112
|
|
20250102,111700,1038613888,1535,1535,1535,1526,2568
|
|
20250102,111600,1034694381,1536,1536,1536,1536,23
|
|
20250102,111500,1034659053,1526,1530,1530,1526,2125
|
|
20250102,111400,1031410112,1542,1540,1542,1540,602
|
|
20250102,111300,1030483028,1540,1534,1543,1534,207
|
|
20250102,111200,1030165029,1530,1530,1530,1525,10035
|
|
20250102,111100,1014854276,1530,1531,1531,1526,4936
|
|
20250102,111000,1007312721,1532,1535,1543,1532,5166
|
|
20250102,110900,999382940,1535,1537,1543,1535,3868
|
|
20250102,110800,993440712,1537,1535,1538,1535,3756
|
|
20250102,110700,987675166,1535,1539,1539,1535,7162
|
|
20250102,110600,976660706,1539,1542,1544,1539,14089
|
|
20250102,110500,954944813,1542,1546,1546,1542,10465
|
|
20250102,110400,938779757,1545,1548,1557,1545,22575
|
|
20250102,110300,903750737,1556,1551,1556,1544,3695
|
|
20250102,110200,898023551,1556,1552,1560,1549,6072
|
|
20250102,110100,888593263,1558,1545,1560,1545,7513
|
|
20250102,110000,876928534,1549,1546,1549,1542,7833
|
|
20250102,105900,864826674,1548,1548,1554,1546,2684
|
|
20250102,105800,860663716,1554,1552,1560,1545,11600
|
|
20250102,105700,842670590,1560,1554,1566,1551,12986
|
|
20250102,105600,822404455,1560,1551,1565,1550,9754
|
|
20250102,105500,807207571,1554,1552,1556,1551,1367
|
|
20250102,105400,805085103,1552,1550,1555,1550,2564
|
|
20250102,105300,801104993,1554,1552,1558,1550,1306
|
|
20250102,105200,799074494,1552,1552,1559,1552,15230
|
|
20250102,105100,775407615,1552,1545,1552,1545,5109
|
|
20250102,105000,767499716,1545,1549,1549,1545,1548
|
|
20250102,104900,765105908,1545,1542,1550,1542,3174
|
|
20250102,104800,760208559,1551,1541,1552,1541,15200
|
|
20250102,104700,736690608,1540,1537,1541,1536,4679
|
|
20250102,104600,729491787,1537,1536,1540,1532,12524
|
|
20250102,104500,710249348,1536,1532,1537,1532,2220
|
|
20250102,104400,706847409,1532,1532,1536,1532,8764
|
|
20250102,104300,693417306,1532,1538,1539,1532,4550
|
|
20250102,104200,686436469,1538,1541,1541,1538,2632
|
|
20250102,104100,682385885,1541,1536,1541,1536,3725
|
|
20250102,104000,676651599,1536,1527,1536,1527,2124
|
|
20250102,103900,673397723,1527,1525,1535,1525,6049
|
|
20250102,103800,664125598,1521,1528,1531,1521,6416
|
|
20250102,103700,654347714,1528,1521,1529,1521,3214
|
|
20250102,103600,649446552,1524,1522,1524,1520,7275
|
|
20250102,103500,638376812,1522,1519,1522,1519,1193
|
|
20250102,103400,636564348,1520,1520,1520,1520,192
|
|
20250102,103300,636272508,1520,1519,1520,1519,273
|
|
20250102,103200,635857609,1520,1517,1520,1517,2857
|
|
20250102,103100,631516508,1520,1520,1520,1520,87
|
|
20250102,103000,631384268,1520,1520,1523,1520,1439
|
|
20250102,102900,629194612,1523,1523,1523,1522,1611
|
|
20250102,102800,626741060,1522,1514,1523,1514,361
|
|
20250102,102700,626191483,1514,1515,1515,1513,447
|
|
20250102,102600,625514432,1513,1525,1526,1511,6137
|
|
20250102,102500,616187019,1524,1512,1525,1512,5568
|
|
20250102,102400,607718032,1512,1511,1522,1511,5552
|
|
20250102,102300,599272861,1510,1521,1521,1509,944
|
|
20250102,102200,597848117,1521,1514,1521,1508,850
|
|
20250102,102100,596561546,1508,1500,1508,1500,3705
|
|
20250102,102000,590979210,1499,1508,1509,1499,19673
|
|
20250102,101900,561438721,1509,1510,1510,1508,695
|
|
20250102,101800,560390049,1510,1511,1511,1510,3720
|
|
20250102,101700,554770937,1515,1517,1517,1511,7426
|
|
20250102,101600,543507522,1520,1520,1520,1517,8156
|
|
20250102,101500,531115013,1520,1523,1528,1517,7835
|
|
20250102,101400,519192694,1524,1517,1529,1517,41018
|
|
20250102,101300,456681549,1517,1520,1520,1517,3390
|
|
20250102,101200,451532352,1520,1501,1523,1501,9603
|
|
20250102,101100,436978085,1500,1508,1508,1500,1262
|
|
20250102,101000,435084625,1500,1495,1511,1495,1354
|
|
20250102,100900,433042174,1495,1495,1495,1491,2076
|
|
20250102,100800,429944863,1491,1500,1516,1490,15738
|
|
20250102,100700,406375998,1500,1521,1521,1500,21723
|
|
20250102,100600,373621143,1521,1536,1536,1520,27011
|
|
20250102,100500,332298696,1536,1534,1540,1534,16349
|
|
20250102,100400,307174428,1534,1541,1545,1534,19432
|
|
20250102,100300,277250211,1541,1534,1555,1528,18825
|
|
20250102,100200,248295035,1534,1528,1536,1526,10280
|
|
20250102,100100,232552584,1524,1545,1556,1520,88157
|
|
20250102,100000,97149980,1545,1590,1590,1542,61728
|