627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,192300,7570636370,5520,5520,5520,5520,0
|
|
20250109,192200,7570636370,5520,5520,5520,5520,0
|
|
20250109,192100,7570636370,5520,5520,5520,5520,0
|
|
20250109,192000,7570636370,5520,5520,5520,5520,0
|
|
20250109,191900,7570636370,5520,5520,5520,5520,0
|
|
20250109,191800,7570636370,5520,5520,5520,5520,0
|
|
20250109,191700,7570636370,5520,5520,5520,5520,0
|
|
20250109,191600,7570636370,5520,5520,5520,5520,0
|
|
20250109,191500,7570636370,5520,5520,5520,5520,0
|
|
20250109,191400,7570636370,5520,5520,5520,5520,0
|
|
20250109,191300,7570636370,5520,5520,5520,5520,0
|
|
20250109,191200,7570636370,5520,5520,5520,5520,0
|
|
20250109,191100,7570636370,5520,5520,5520,5520,0
|
|
20250109,191000,7570636370,5520,5520,5520,5520,0
|
|
20250109,190900,7570636370,5520,5520,5520,5520,0
|
|
20250109,190800,7570636370,5520,5520,5520,5520,0
|
|
20250109,190700,7570636370,5520,5520,5520,5520,0
|
|
20250109,190600,7570636370,5520,5520,5520,5520,0
|
|
20250109,190500,7570636370,5520,5520,5520,5520,0
|
|
20250109,190400,7570636370,5520,5520,5520,5520,0
|
|
20250109,190300,7570636370,5520,5520,5520,5520,0
|
|
20250109,190200,7570636370,5520,5520,5520,5520,0
|
|
20250109,190100,7570636370,5520,5520,5520,5520,0
|
|
20250109,190000,7570636370,5520,5520,5520,5520,0
|
|
20250109,185900,7570636370,5520,5520,5520,5520,0
|
|
20250109,185800,7570636370,5520,5520,5520,5520,0
|
|
20250109,185700,7570636370,5520,5520,5520,5520,0
|
|
20250109,185600,7570636370,5520,5520,5520,5520,0
|
|
20250109,185500,7570636370,5520,5520,5520,5520,0
|
|
20250109,185400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,185300,7570636370,5520,5520,5520,5520,0
|
|
20250109,185200,7570636370,5520,5520,5520,5520,0
|
|
20250109,185100,7570636370,5520,5520,5520,5520,0
|
|
20250109,185000,7570636370,5520,5520,5520,5520,0
|
|
20250109,184900,7570636370,5520,5520,5520,5520,0
|
|
20250109,184800,7570636370,5520,5520,5520,5520,0
|
|
20250109,184700,7570636370,5520,5520,5520,5520,0
|
|
20250109,184600,7570636370,5520,5520,5520,5520,0
|
|
20250109,184500,7570636370,5520,5520,5520,5520,0
|
|
20250109,184400,7570636370,5520,5520,5520,5520,0
|
|
20250109,184300,7570636370,5520,5520,5520,5520,0
|
|
20250109,184200,7570636370,5520,5520,5520,5520,0
|
|
20250109,184100,7570636370,5520,5520,5520,5520,0
|
|
20250109,184000,7570636370,5520,5520,5520,5520,0
|
|
20250109,183900,7570636370,5520,5520,5520,5520,0
|
|
20250109,183800,7570636370,5520,5520,5520,5520,0
|
|
20250109,183700,7570636370,5520,5520,5520,5520,0
|
|
20250109,183600,7570636370,5520,5520,5520,5520,0
|
|
20250109,183500,7570636370,5520,5520,5520,5520,0
|
|
20250109,183400,7570636370,5520,5520,5520,5520,0
|
|
20250109,183300,7570636370,5520,5520,5520,5520,0
|
|
20250109,183200,7570636370,5520,5520,5520,5520,0
|
|
20250109,183100,7570636370,5520,5520,5520,5520,0
|
|
20250109,183000,7570636370,5520,5520,5520,5520,0
|
|
20250109,182900,7570636370,5520,5520,5520,5520,0
|
|
20250109,182800,7570636370,5520,5520,5520,5520,0
|
|
20250109,182700,7570636370,5520,5520,5520,5520,0
|
|
20250109,182600,7570636370,5520,5520,5520,5520,0
|
|
20250109,182500,7570636370,5520,5520,5520,5520,0
|
|
20250109,182400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,182300,7570636370,5520,5520,5520,5520,0
|
|
20250109,182200,7570636370,5520,5520,5520,5520,0
|
|
20250109,182100,7570636370,5520,5520,5520,5520,0
|
|
20250109,182000,7570636370,5520,5520,5520,5520,0
|
|
20250109,181900,7570636370,5520,5520,5520,5520,0
|
|
20250109,181800,7570636370,5520,5520,5520,5520,0
|
|
20250109,181700,7570636370,5520,5520,5520,5520,0
|
|
20250109,181600,7570636370,5520,5520,5520,5520,0
|
|
20250109,181500,7570636370,5520,5520,5520,5520,0
|
|
20250109,181400,7570636370,5520,5520,5520,5520,0
|
|
20250109,181300,7570636370,5520,5520,5520,5520,0
|
|
20250109,181200,7570636370,5520,5520,5520,5520,0
|
|
20250109,181100,7570636370,5520,5520,5520,5520,0
|
|
20250109,181000,7570636370,5520,5520,5520,5520,0
|
|
20250109,180900,7570636370,5520,5520,5520,5520,0
|
|
20250109,180800,7570636370,5520,5520,5520,5520,0
|
|
20250109,180700,7570636370,5520,5520,5520,5520,0
|
|
20250109,180600,7570636370,5520,5520,5520,5520,0
|
|
20250109,180500,7570636370,5520,5520,5520,5520,0
|
|
20250109,180400,7570636370,5520,5520,5520,5520,0
|
|
20250109,180300,7570636370,5520,5520,5520,5520,0
|
|
20250109,180200,7570636370,5520,5520,5520,5520,0
|
|
20250109,180100,7570636370,5520,5520,5520,5520,0
|
|
20250109,180000,7570636370,5520,5520,5520,5520,0
|
|
20250109,175900,7570636370,5520,5520,5520,5520,0
|
|
20250109,175800,7570636370,5520,5520,5520,5520,0
|
|
20250109,175700,7570636370,5520,5520,5520,5520,0
|
|
20250109,175600,7570636370,5520,5520,5520,5520,0
|
|
20250109,175500,7570636370,5520,5520,5520,5520,0
|
|
20250109,175400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,175300,7570636370,5520,5520,5520,5520,0
|
|
20250109,175200,7570636370,5520,5520,5520,5520,0
|
|
20250109,175100,7570636370,5520,5520,5520,5520,0
|
|
20250109,175000,7570636370,5520,5520,5520,5520,0
|
|
20250109,174900,7570636370,5520,5520,5520,5520,0
|
|
20250109,174800,7570636370,5520,5520,5520,5520,0
|
|
20250109,174700,7570636370,5520,5520,5520,5520,0
|
|
20250109,174600,7570636370,5520,5520,5520,5520,0
|
|
20250109,174500,7570636370,5520,5520,5520,5520,0
|
|
20250109,174400,7570636370,5520,5520,5520,5520,0
|
|
20250109,174300,7570636370,5520,5520,5520,5520,0
|
|
20250109,174200,7570636370,5520,5520,5520,5520,0
|
|
20250109,174100,7570636370,5520,5520,5520,5520,0
|
|
20250109,174000,7570636370,5520,5520,5520,5520,0
|
|
20250109,173900,7570636370,5520,5520,5520,5520,0
|
|
20250109,173800,7570636370,5520,5520,5520,5520,0
|
|
20250109,173700,7570636370,5520,5520,5520,5520,0
|
|
20250109,173600,7570636370,5520,5520,5520,5520,0
|
|
20250109,173500,7570636370,5520,5520,5520,5520,0
|
|
20250109,173400,7570636370,5520,5520,5520,5520,0
|
|
20250109,173300,7570636370,5520,5520,5520,5520,0
|
|
20250109,173200,7570636370,5520,5520,5520,5520,0
|
|
20250109,173100,7570636370,5520,5520,5520,5520,0
|
|
20250109,173000,7570636370,5520,5520,5520,5520,0
|
|
20250109,172900,7570636370,5520,5520,5520,5520,0
|
|
20250109,172800,7570636370,5520,5520,5520,5520,0
|
|
20250109,172700,7570636370,5520,5520,5520,5520,0
|
|
20250109,172600,7570636370,5520,5520,5520,5520,0
|
|
20250109,172500,7570636370,5520,5520,5520,5520,0
|
|
20250109,172400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,172300,7570636370,5520,5520,5520,5520,0
|
|
20250109,172200,7570636370,5520,5520,5520,5520,0
|
|
20250109,172100,7570636370,5520,5520,5520,5520,0
|
|
20250109,172000,7570636370,5520,5520,5520,5520,0
|
|
20250109,171900,7570636370,5520,5520,5520,5520,0
|
|
20250109,171800,7570636370,5520,5520,5520,5520,0
|
|
20250109,171700,7570636370,5520,5520,5520,5520,0
|
|
20250109,171600,7570636370,5520,5520,5520,5520,0
|
|
20250109,171500,7570636370,5520,5520,5520,5520,0
|
|
20250109,171400,7570636370,5520,5520,5520,5520,0
|
|
20250109,171300,7570636370,5520,5520,5520,5520,0
|
|
20250109,171200,7570636370,5520,5520,5520,5520,0
|
|
20250109,171100,7570636370,5520,5520,5520,5520,0
|
|
20250109,171000,7570636370,5520,5520,5520,5520,0
|
|
20250109,170900,7570636370,5520,5520,5520,5520,0
|
|
20250109,170800,7570636370,5520,5520,5520,5520,0
|
|
20250109,170700,7570636370,5520,5520,5520,5520,0
|
|
20250109,170600,7570636370,5520,5520,5520,5520,0
|
|
20250109,170500,7570636370,5520,5520,5520,5520,0
|
|
20250109,170400,7570636370,5520,5520,5520,5520,0
|
|
20250109,170300,7570636370,5520,5520,5520,5520,0
|
|
20250109,170200,7570636370,5520,5520,5520,5520,0
|
|
20250109,170100,7570636370,5520,5520,5520,5520,0
|
|
20250109,170000,7570636370,5520,5520,5520,5520,0
|
|
20250109,165900,7570636370,5520,5520,5520,5520,0
|
|
20250109,165800,7570636370,5520,5520,5520,5520,0
|
|
20250109,165700,7570636370,5520,5520,5520,5520,0
|
|
20250109,165600,7570636370,5520,5520,5520,5520,0
|
|
20250109,165500,7570636370,5520,5520,5520,5520,0
|
|
20250109,165400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,165300,7570636370,5520,5520,5520,5520,0
|
|
20250109,165200,7570636370,5520,5520,5520,5520,0
|
|
20250109,165100,7570636370,5520,5520,5520,5520,0
|
|
20250109,165000,7570636370,5520,5520,5520,5520,0
|
|
20250109,164900,7570636370,5520,5520,5520,5520,0
|
|
20250109,164800,7570636370,5520,5520,5520,5520,0
|
|
20250109,164700,7570636370,5520,5520,5520,5520,0
|
|
20250109,164600,7570636370,5520,5520,5520,5520,0
|
|
20250109,164500,7570636370,5520,5520,5520,5520,0
|
|
20250109,164400,7570636370,5520,5520,5520,5520,0
|
|
20250109,164300,7570636370,5520,5520,5520,5520,0
|
|
20250109,164200,7570636370,5520,5520,5520,5520,0
|
|
20250109,164100,7570636370,5520,5520,5520,5520,0
|
|
20250109,164000,7570636370,5520,5520,5520,5520,0
|
|
20250109,163900,7570636370,5520,5520,5520,5520,0
|
|
20250109,163800,7570636370,5520,5520,5520,5520,0
|
|
20250109,163700,7570636370,5520,5520,5520,5520,0
|
|
20250109,163600,7570636370,5520,5520,5520,5520,0
|
|
20250109,163500,7570636370,5520,5520,5520,5520,0
|
|
20250109,163400,7570636370,5520,5520,5520,5520,0
|
|
20250109,163300,7570636370,5520,5520,5520,5520,0
|
|
20250109,163200,7570636370,5520,5520,5520,5520,0
|
|
20250109,163100,7570636370,5520,5520,5520,5520,0
|
|
20250109,163000,7570636370,5520,5520,5520,5520,0
|
|
20250109,162900,7570636370,5520,5520,5520,5520,0
|
|
20250109,162800,7570636370,5520,5520,5520,5520,0
|
|
20250109,162700,7570636370,5520,5520,5520,5520,0
|
|
20250109,162600,7570636370,5520,5520,5520,5520,0
|
|
20250109,162500,7570636370,5520,5520,5520,5520,0
|
|
20250109,162400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,162300,7570636370,5520,5520,5520,5520,0
|
|
20250109,162200,7570636370,5520,5520,5520,5520,0
|
|
20250109,162100,7570636370,5520,5520,5520,5520,0
|
|
20250109,162000,7570636370,5520,5520,5520,5520,0
|
|
20250109,161900,7570636370,5520,5520,5520,5520,0
|
|
20250109,161800,7570636370,5520,5520,5520,5520,0
|
|
20250109,161700,7570636370,5520,5520,5520,5520,0
|
|
20250109,161600,7570636370,5520,5520,5520,5520,0
|
|
20250109,161500,7570636370,5520,5520,5520,5520,0
|
|
20250109,161400,7570636370,5520,5520,5520,5520,0
|
|
20250109,161300,7570636370,5520,5520,5520,5520,0
|
|
20250109,161200,7570636370,5520,5520,5520,5520,0
|
|
20250109,161100,7570636370,5520,5520,5520,5520,0
|
|
20250109,161000,7570636370,5520,5520,5520,5520,0
|
|
20250109,160900,7570636370,5520,5520,5520,5520,0
|
|
20250109,160800,7570636370,5520,5520,5520,5520,0
|
|
20250109,160700,7570636370,5520,5520,5520,5520,0
|
|
20250109,160600,7570636370,5520,5520,5520,5520,0
|
|
20250109,160500,7570636370,5520,5520,5520,5520,0
|
|
20250109,160400,7570636370,5520,5520,5520,5520,0
|
|
20250109,160300,7570636370,5520,5520,5520,5520,0
|
|
20250109,160200,7570636370,5520,5520,5520,5520,0
|
|
20250109,160100,7570636370,5520,5520,5520,5520,0
|
|
20250109,160000,7570636370,5520,5520,5520,5520,0
|
|
20250109,155900,7570636370,5520,5520,5520,5520,0
|
|
20250109,155800,7570636370,5520,5520,5520,5520,0
|
|
20250109,155700,7570636370,5520,5520,5520,5520,0
|
|
20250109,155600,7570636370,5520,5520,5520,5520,0
|
|
20250109,155500,7570636370,5520,5520,5520,5520,0
|
|
20250109,155400,7570636370,5520,5520,5520,5520,22026
|
|
20250109,155300,7570636370,5520,5520,5520,5520,0
|
|
20250109,155200,7570636370,5520,5520,5520,5520,0
|
|
20250109,155100,7570636370,5520,5520,5520,5520,0
|
|
20250109,155000,7570636370,5520,5520,5520,5520,0
|
|
20250109,154900,7570636370,5520,5520,5520,5520,0
|
|
20250109,154800,7570636370,5520,5520,5520,5520,0
|
|
20250109,154700,7570636370,5520,5520,5520,5520,0
|
|
20250109,154600,7570636370,5520,5520,5520,5520,0
|
|
20250109,154500,7570636370,5520,5520,5520,5520,0
|
|
20250109,154400,7570636370,5520,5520,5520,5520,0
|
|
20250109,154300,7570636370,5520,5520,5520,5520,0
|
|
20250109,154200,7570636370,5520,5520,5520,5520,0
|
|
20250109,154100,7570636370,5520,5520,5520,5520,0
|
|
20250109,154000,7570636370,5520,5520,5520,5520,0
|
|
20250109,153900,7570636370,5520,5520,5520,5520,0
|
|
20250109,153800,7570636370,5520,5520,5520,5520,0
|
|
20250109,153700,7570636370,5520,5520,5520,5520,0
|
|
20250109,153600,7570636370,5520,5520,5520,5520,0
|
|
20250109,153500,7570636370,5520,5520,5520,5520,0
|
|
20250109,153400,7570636370,5520,5520,5520,5520,0
|
|
20250109,153300,7570636370,5520,5520,5520,5520,0
|
|
20250109,153200,7570636370,5520,5520,5520,5520,0
|
|
20250109,153100,7570636370,5520,5520,5520,5520,0
|
|
20250109,153000,7570636370,5520,5520,5520,5520,22026
|
|
20250109,152900,7449052850,5510,5510,5510,5510,0
|
|
20250109,152800,7449052850,5510,5510,5510,5510,0
|
|
20250109,152700,7449052850,5510,5510,5510,5510,0
|
|
20250109,152600,7449052850,5510,5510,5510,5510,0
|
|
20250109,152500,7449052850,5510,5510,5510,5510,0
|
|
20250109,152400,7449052850,5510,5510,5510,5510,0
|
|
20250109,152300,7449052850,5510,5510,5510,5510,0
|
|
20250109,152200,7449052850,5510,5510,5510,5510,0
|
|
20250109,152100,7449052850,5510,5510,5510,5510,0
|
|
20250109,152000,7449052850,5510,5510,5510,5510,0
|
|
20250109,151900,7449052850,5510,5510,5510,5500,1113
|
|
20250109,151800,7442926550,5510,5480,5520,5480,8527
|
|
20250109,151700,7396077060,5490,5490,5490,5480,2816
|
|
20250109,151600,7380644570,5490,5490,5500,5480,6803
|
|
20250109,151500,7343292050,5500,5500,5510,5500,1525
|
|
20250109,151400,7334904470,5510,5510,5510,5500,289
|
|
20250109,151300,7333312130,5510,5510,5510,5490,2592
|
|
20250109,151200,7319056070,5500,5510,5510,5490,2111
|
|
20250109,151100,7307450310,5500,5510,5510,5500,5288
|
|
20250109,151000,7278358140,5510,5490,5510,5490,7204
|
|
20250109,150900,7238750040,5490,5500,5510,5490,10792
|
|
20250109,150800,7179386030,5510,5510,5520,5510,876
|
|
20250109,150700,7174559170,5500,5510,5520,5500,2483
|
|
20250109,150600,7160877800,5510,5540,5540,5510,3399
|
|
20250109,150500,7142111460,5540,5530,5540,5530,1193
|
|
20250109,150400,7135510390,5540,5500,5550,5500,10763
|
|
20250109,150300,7075903290,5540,5500,5540,5490,26027
|
|
20250109,150200,6932156870,5510,5500,5510,5500,1039
|
|
20250109,150100,6926434850,5500,5520,5520,5500,980
|
|
20250109,150000,6921035210,5520,5520,5520,5520,110
|
|
20250109,145900,6920428010,5520,5520,5520,5510,4669
|
|
20250109,145800,6894700760,5520,5520,5520,5510,1483
|
|
20250109,145700,6886529380,5510,5520,5530,5510,15278
|
|
20250109,145600,6802338890,5520,5520,5520,5520,290
|
|
20250109,145500,6800738090,5520,5520,5530,5520,704
|
|
20250109,145400,6796851490,5530,5520,5530,5520,2297
|
|
20250109,145300,6784170530,5530,5520,5530,5520,122
|
|
20250109,145200,6783495960,5520,5530,5530,5520,3735
|
|
20250109,145100,6762873870,5530,5510,5530,5510,9904
|
|
20250109,145000,6708278460,5510,5520,5520,5510,64
|
|
20250109,144900,6707925720,5520,5520,5520,5520,2504
|
|
20250109,144800,6694103640,5520,5520,5530,5510,75
|
|
20250109,144700,6693689960,5520,5520,5520,5520,2722
|
|
20250109,144600,6678664520,5520,5530,5530,5520,9268
|
|
20250109,144500,6627455300,5540,5540,5540,5540,30
|
|
20250109,144400,6627289100,5540,5540,5540,5530,368
|
|
20250109,144300,6625252280,5540,5540,5540,5530,558
|
|
20250109,144200,6622161730,5540,5540,5540,5530,633
|
|
20250109,144100,6618654920,5530,5530,5540,5530,2187
|
|
20250109,144000,6606560710,5530,5540,5540,5520,1138
|
|
20250109,143900,6600262810,5520,5540,5540,5520,2713
|
|
20250109,143800,6585269520,5530,5540,5540,5530,597
|
|
20250109,143700,6581967210,5540,5540,5540,5530,1197
|
|
20250109,143600,6575335850,5530,5530,5540,5530,404
|
|
20250109,143500,6573101530,5530,5530,5530,5530,2744
|
|
20250109,143400,6557927210,5530,5520,5530,5520,4373
|
|
20250109,143300,6533751700,5520,5510,5530,5510,4038
|
|
20250109,143200,6511463760,5520,5520,5520,5510,302
|
|
20250109,143100,6509796730,5520,5510,5520,5510,30
|
|
20250109,143000,6509631420,5510,5510,5520,5510,1485
|
|
20250109,142900,6501445740,5510,5520,5520,5510,22
|
|
20250109,142800,6501324340,5510,5520,5520,5510,696
|
|
20250109,142700,6497489180,5520,5520,5520,5520,2
|
|
20250109,142600,6497478140,5510,5520,5520,5510,634
|
|
20250109,142500,6493984600,5520,5520,5520,5520,30
|
|
20250109,142400,6493819000,5510,5510,5520,5510,252
|
|
20250109,142300,6492428290,5520,5520,5520,5520,0
|
|
20250109,142200,6492428290,5520,5520,5520,5520,2126
|
|
20250109,142100,6480692770,5520,5520,5530,5520,1482
|
|
20250109,142000,6472511170,5520,5520,5520,5520,507
|
|
20250109,141900,6469712530,5520,5520,5520,5520,0
|
|
20250109,141800,6469712530,5520,5530,5530,5520,1655
|
|
20250109,141700,6460571490,5530,5530,5530,5520,172
|
|
20250109,141600,6459620930,5540,5530,5540,5530,4534
|
|
20250109,141500,6434536670,5530,5520,5530,5520,85
|
|
20250109,141400,6434067340,5530,5530,5530,5520,315
|
|
20250109,141300,6432325490,5530,5520,5530,5520,1916
|
|
20250109,141200,6421745010,5520,5530,5530,5520,1637
|
|
20250109,141100,6412707400,5530,5530,5530,5530,2080
|
|
20250109,141000,6401205000,5530,5540,5540,5530,4769
|
|
20250109,140900,6374786700,5540,5540,5550,5530,7991
|
|
20250109,140800,6330486610,5540,5540,5540,5540,426
|
|
20250109,140700,6328126570,5540,5540,5540,5540,4010
|
|
20250109,140600,6305911170,5540,5550,5550,5540,6183
|
|
20250109,140500,6271654390,5550,5540,5550,5540,1227
|
|
20250109,140400,6264845660,5540,5550,5550,5540,1264
|
|
20250109,140300,6257840100,5540,5540,5540,5540,927
|
|
20250109,140200,6252704520,5540,5540,5550,5530,1005
|
|
20250109,140100,6247137720,5540,5540,5540,5540,997
|
|
20250109,140000,6241614340,5540,5530,5540,5530,1701
|
|
20250109,135900,6232203940,5520,5530,5530,5520,1618
|
|
20250109,135800,6223266440,5530,5530,5530,5530,852
|
|
20250109,135700,6218554880,5530,5540,5540,5520,963
|
|
20250109,135600,6213228020,5540,5530,5540,5530,15243
|
|
20250109,135500,6128786800,5530,5520,5530,5520,3447
|
|
20250109,135400,6109739800,5520,5510,5520,5510,622
|
|
20250109,135300,6106311020,5510,5510,5510,5510,58
|
|
20250109,135200,6105991440,5510,5520,5520,5510,1154
|
|
20250109,135100,6099632890,5510,5510,5520,5510,839
|
|
20250109,135000,6095008990,5520,5510,5520,5510,202
|
|
20250109,134900,6093894880,5510,5510,5520,5510,2945
|
|
20250109,134800,6077667060,5500,5500,5510,5500,427
|
|
20250109,134700,6075318490,5510,5490,5510,5490,3071
|
|
20250109,134600,6058437220,5490,5490,5490,5490,1747
|
|
20250109,134500,6048846190,5500,5500,5500,5490,211
|
|
20250109,134400,6047687730,5500,5490,5500,5490,49
|
|
20250109,134300,6047418650,5490,5500,5500,5490,9
|
|
20250109,134200,6047369220,5500,5490,5500,5490,264
|
|
20250109,134100,6045918860,5490,5490,5500,5490,626
|
|
20250109,134000,6042482100,5490,5490,5500,5490,197
|
|
20250109,133900,6041400560,5500,5500,5510,5500,188
|
|
20250109,133800,6040366550,5500,5500,5500,5500,269
|
|
20250109,133700,6038887050,5510,5500,5510,5500,55
|
|
20250109,133600,6038584210,5510,5500,5510,5500,768
|
|
20250109,133500,6034358920,5500,5490,5500,5490,1417
|
|
20250109,133400,6026579230,5500,5480,5500,5480,1229
|
|
20250109,133300,6019832020,5480,5480,5490,5470,1691
|
|
20250109,133200,6010564380,5470,5480,5480,5470,1290
|
|
20250109,133100,6003506770,5480,5470,5480,5470,240
|
|
20250109,133000,6002191770,5480,5470,5480,5470,1644
|
|
20250109,132900,5993182740,5470,5480,5480,5470,569
|
|
20250109,132800,5990067640,5480,5480,5490,5480,35
|
|
20250109,132700,5989875800,5480,5490,5490,5480,505
|
|
20250109,132600,5987103400,5490,5480,5490,5470,251
|
|
20250109,132500,5985727910,5490,5460,5490,5450,2999
|
|
20250109,132400,5969320300,5450,5490,5490,5450,21092
|
|
20250109,132300,5854041870,5490,5500,5500,5490,859
|
|
20250109,132200,5849325920,5500,5490,5500,5490,240
|
|
20250109,132100,5848008300,5490,5490,5490,5490,140
|
|
20250109,132000,5847239700,5490,5500,5500,5480,5029
|
|
20250109,131900,5819647960,5500,5500,5510,5490,427
|
|
20250109,131800,5817300030,5500,5500,5510,5490,26
|
|
20250109,131700,5817157000,5500,5520,5520,5490,4293
|
|
20250109,131600,5793564530,5490,5530,5530,5490,6225
|
|
20250109,131500,5759271200,5530,5520,5530,5520,971
|
|
20250109,131400,5753911260,5520,5530,5530,5520,54
|
|
20250109,131300,5753613160,5530,5530,5530,5520,66
|
|
20250109,131200,5753248800,5530,5510,5530,5510,1128
|
|
20250109,131100,5747022250,5530,5510,5540,5510,2079
|
|
20250109,131000,5735513310,5530,5520,5530,5520,214
|
|
20250109,130900,5734330320,5530,5530,5530,5530,30
|
|
20250109,130800,5734164420,5520,5520,5520,5520,3005
|
|
20250109,130700,5717576820,5520,5510,5520,5500,4144
|
|
20250109,130600,5694730130,5500,5490,5500,5490,7699
|
|
20250109,130500,5652391650,5480,5520,5520,5480,27331
|
|
20250109,130400,5502115610,5530,5530,5530,5530,627
|
|
20250109,130300,5498648300,5530,5520,5530,5520,2505
|
|
20250109,130200,5484804060,5520,5520,5520,5520,4
|
|
20250109,130100,5484781980,5520,5520,5530,5520,220
|
|
20250109,130000,5483565670,5520,5520,5530,5520,239
|
|
20250109,125900,5482246370,5530,5520,5530,5520,720
|
|
20250109,125800,5478271890,5520,5520,5520,5520,785
|
|
20250109,125700,5473938690,5520,5520,5530,5520,2089
|
|
20250109,125600,5462407400,5520,5520,5530,5520,1405
|
|
20250109,125500,5454647780,5520,5510,5520,5510,110
|
|
20250109,125400,5454040610,5510,5510,5510,5510,192
|
|
20250109,125300,5452982690,5510,5510,5510,5510,2533
|
|
20250109,125200,5439025860,5510,5520,5520,5510,720
|
|
20250109,125100,5435051860,5520,5530,5530,5510,1092
|
|
20250109,125000,5429023500,5520,5520,5520,5520,2
|
|
20250109,124900,5429012460,5530,5530,5530,5530,1100
|
|
20250109,124800,5422929460,5530,5530,5530,5520,658
|
|
20250109,124700,5419291710,5540,5520,5540,5520,14
|
|
20250109,124600,5419214320,5520,5530,5540,5520,167
|
|
20250109,124500,5418290280,5540,5540,5540,5530,131
|
|
20250109,124400,5417564840,5540,5520,5540,5520,1288
|
|
20250109,124300,5410439070,5520,5520,5540,5520,1435
|
|
20250109,124200,5402517850,5520,5530,5530,5520,1260
|
|
20250109,124100,5395551730,5530,5530,5530,5530,71
|
|
20250109,124000,5395159100,5530,5540,5550,5530,1492
|
|
20250109,123900,5386897070,5540,5550,5550,5540,45
|
|
20250109,123800,5386647710,5550,5550,5550,5540,872
|
|
20250109,123700,5381808130,5550,5560,5560,5550,1237
|
|
20250109,123600,5374942760,5560,5550,5560,5550,1326
|
|
20250109,123500,5367580740,5560,5550,5560,5550,2182
|
|
20250109,123400,5355469740,5560,5560,5570,5550,4441
|
|
20250109,123300,5330796210,5560,5550,5560,5550,4179
|
|
20250109,123200,5307599240,5550,5560,5570,5550,3864
|
|
20250109,123100,5286121540,5560,5560,5560,5550,6153
|
|
20250109,123000,5251917030,5560,5550,5560,5540,5559
|
|
20250109,122900,5221053910,5550,5530,5550,5520,9232
|
|
20250109,122800,5169951960,5530,5510,5530,5510,4071
|
|
20250109,122700,5147483300,5510,5520,5520,5510,2847
|
|
20250109,122600,5131795290,5510,5500,5510,5500,2459
|
|
20250109,122500,5118251080,5500,5490,5500,5490,1909
|
|
20250109,122400,5107761580,5490,5490,5490,5490,398
|
|
20250109,122300,5105576560,5490,5500,5500,5490,2673
|
|
20250109,122200,5090901760,5490,5490,5490,5490,17
|
|
20250109,122100,5090808430,5500,5500,5500,5500,25
|
|
20250109,122000,5090670930,5500,5490,5500,5490,1151
|
|
20250109,121900,5084340440,5500,5480,5500,5480,2538
|
|
20250109,121800,5070407310,5480,5490,5490,5480,1099
|
|
20250109,121700,5064375760,5490,5490,5490,5490,11
|
|
20250109,121600,5064315370,5490,5480,5490,5480,2304
|
|
20250109,121500,5051666460,5480,5490,5490,5480,355
|
|
20250109,121400,5049721010,5490,5490,5490,5490,32
|
|
20250109,121300,5049545330,5480,5500,5500,5480,2002
|
|
20250109,121200,5038573760,5490,5490,5490,5490,439
|
|
20250109,121100,5036163650,5490,5480,5490,5480,1589
|
|
20250109,121000,5027442040,5490,5490,5490,5490,0
|
|
20250109,120900,5027442040,5490,5480,5490,5480,1983
|
|
20250109,120800,5016575130,5490,5490,5490,5490,289
|
|
20250109,120700,5014988520,5480,5490,5490,5480,12
|
|
20250109,120600,5014922700,5490,5490,5490,5490,51
|
|
20250109,120500,5014642710,5480,5470,5480,5470,1162
|
|
20250109,120400,5008286440,5470,5480,5480,5470,861
|
|
20250109,120300,5003576690,5480,5480,5480,5480,661
|
|
20250109,120200,4999954410,5480,5490,5490,5480,6079
|
|
20250109,120100,4966626910,5490,5490,5490,5490,93
|
|
20250109,120000,4966116340,5500,5490,5500,5490,751
|
|
20250109,115900,4961993150,5500,5500,5500,5500,1565
|
|
20250109,115800,4953385650,5500,5500,5500,5500,665
|
|
20250109,115700,4949728150,5500,5500,5500,5500,764
|
|
20250109,115600,4945526150,5510,5500,5510,5500,22
|
|
20250109,115500,4945404980,5510,5500,5510,5500,1985
|
|
20250109,115400,4934487470,5490,5500,5510,5490,1229
|
|
20250109,115300,4927727940,5500,5500,5500,5500,2657
|
|
20250109,115200,4913114440,5500,5510,5520,5500,1215
|
|
20250109,115100,4906419760,5510,5510,5510,5490,5762
|
|
20250109,115000,4874753690,5500,5500,5510,5500,3748
|
|
20250109,114900,4854120750,5500,5490,5500,5480,3665
|
|
20250109,114800,4833990260,5490,5490,5490,5480,900
|
|
20250109,114700,4829050030,5490,5500,5500,5480,3669
|
|
20250109,114600,4808916460,5500,5490,5510,5490,1903
|
|
20250109,114500,4798451520,5480,5500,5510,5480,29861
|
|
20250109,114400,4634441510,5500,5500,5510,5500,2314
|
|
20250109,114300,4621714500,5510,5520,5520,5500,5392
|
|
20250109,114200,4592014110,5520,5520,5530,5520,158
|
|
20250109,114100,4591141840,5520,5530,5540,5520,2628
|
|
20250109,114000,4576625210,5530,5530,5540,5530,1526
|
|
20250109,113900,4568186420,5530,5530,5530,5520,561
|
|
20250109,113800,4565089590,5530,5540,5540,5520,489
|
|
20250109,113700,4562385730,5540,5540,5550,5530,4685
|
|
20250109,113600,4536446930,5550,5550,5550,5550,744
|
|
20250109,113500,4532317730,5550,5540,5560,5540,5460
|
|
20250109,113400,4502007790,5540,5530,5540,5530,477
|
|
20250109,113300,4499369970,5530,5540,5550,5530,816
|
|
20250109,113200,4494849360,5540,5550,5550,5540,504
|
|
20250109,113100,4492054880,5540,5540,5550,5530,5860
|
|
20250109,113000,4459586420,5540,5550,5550,5540,1205
|
|
20250109,112900,4452910570,5550,5550,5560,5550,433
|
|
20250109,112800,4450507400,5560,5550,5560,5550,2314
|
|
20250109,112700,4437664520,5550,5540,5550,5540,4549
|
|
20250109,112600,4412423120,5540,5550,5550,5530,3101
|
|
20250109,112500,4395260650,5540,5540,5550,5530,1063
|
|
20250109,112400,4389375490,5550,5530,5550,5530,1172
|
|
20250109,112300,4382882790,5530,5540,5550,5530,9157
|
|
20250109,112200,4332215300,5540,5530,5540,5500,6905
|
|
20250109,112100,4294117560,5530,5530,5530,5520,6331
|
|
20250109,112000,4259111880,5540,5530,5540,5530,1273
|
|
20250109,111900,4252059470,5540,5540,5540,5530,3624
|
|
20250109,111800,4232013360,5530,5520,5540,5520,6869
|
|
20250109,111700,4194047460,5510,5510,5520,5510,1477
|
|
20250109,111600,4185899150,5510,5510,5510,5510,1127
|
|
20250109,111500,4179689380,5510,5520,5520,5510,1281
|
|
20250109,111400,4172626770,5530,5530,5530,5520,1036
|
|
20250109,111300,4166900070,5530,5520,5540,5520,8885
|
|
20250109,111200,4117850020,5530,5520,5540,5510,6455
|
|
20250109,111100,4082207530,5530,5530,5540,5520,13699
|
|
20250109,111000,4006523030,5540,5530,5540,5530,3598
|
|
20250109,110900,3986623520,5530,5510,5530,5510,3073
|
|
20250109,110800,3969659680,5520,5530,5540,5520,4859
|
|
20250109,110700,3942801560,5530,5550,5550,5530,4434
|
|
20250109,110600,3918222670,5540,5550,5550,5520,4878
|
|
20250109,110500,3891239750,5550,5550,5570,5540,28216
|
|
20250109,110400,3734642770,5560,5490,5570,5490,20284
|
|
20250109,110300,3622558350,5490,5490,5500,5480,569
|
|
20250109,110200,3619434550,5490,5490,5490,5480,5358
|
|
20250109,110100,3590050950,5500,5490,5500,5490,2344
|
|
20250109,110000,3577182340,5500,5500,5520,5500,6961
|
|
20250109,105900,3538880260,5500,5500,5510,5500,3514
|
|
20250109,105800,3519552140,5510,5510,5510,5500,8081
|
|
20250109,105700,3475069260,5510,5500,5520,5500,11597
|
|
20250109,105600,3411215000,5500,5490,5500,5490,666
|
|
20250109,105500,3407552890,5490,5490,5490,5480,1965
|
|
20250109,105400,3396765050,5490,5470,5500,5470,4339
|
|
20250109,105300,3372954460,5480,5480,5490,5470,7579
|
|
20250109,105200,3331466530,5490,5490,5510,5490,10246
|
|
20250109,105100,3275135740,5500,5480,5500,5480,14672
|
|
20250109,105000,3194537400,5470,5440,5490,5430,29084
|
|
20250109,104900,3035620410,5430,5430,5440,5420,5181
|
|
20250109,104800,3007502700,5430,5410,5430,5400,167
|
|
20250109,104700,3006598450,5420,5410,5420,5400,4906
|
|
20250109,104600,2980106010,5410,5420,5420,5410,1312
|
|
20250109,104500,2973008070,5410,5420,5420,5410,125
|
|
20250109,104400,2972330620,5420,5420,5420,5410,160
|
|
20250109,104300,2971464910,5420,5420,5420,5410,1266
|
|
20250109,104200,2964614050,5420,5410,5420,5410,3084
|
|
20250109,104100,2947929600,5410,5410,5410,5410,1077
|
|
20250109,104000,2942103030,5410,5410,5410,5410,658
|
|
20250109,103900,2938543250,5410,5410,5410,5410,307
|
|
20250109,103800,2936882380,5410,5410,5410,5410,2
|
|
20250109,103700,2936871560,5400,5420,5420,5400,2677
|
|
20250109,103600,2922382210,5420,5420,5420,5420,1121
|
|
20250109,103500,2916306390,5420,5430,5430,5420,551
|
|
20250109,103400,2913314620,5430,5430,5440,5430,258
|
|
20250109,103300,2911912180,5440,5410,5440,5410,9170
|
|
20250109,103200,2862057100,5410,5410,5410,5400,1253
|
|
20250109,103100,2855286070,5410,5390,5410,5390,428
|
|
20250109,103000,2852978830,5400,5410,5410,5400,996
|
|
20250109,102900,2847599020,5400,5420,5420,5400,5432
|
|
20250109,102800,2818205610,5430,5430,5430,5420,1969
|
|
20250109,102700,2807514030,5420,5420,5420,5410,716
|
|
20250109,102600,2803634320,5420,5420,5420,5420,39
|
|
20250109,102500,2803422940,5420,5420,5420,5410,1399
|
|
20250109,102400,2795841850,5420,5410,5420,5410,5510
|
|
20250109,102300,2766032590,5420,5410,5420,5400,3632
|
|
20250109,102200,2746378370,5410,5400,5410,5400,1510
|
|
20250109,102100,2738224090,5400,5410,5410,5400,98
|
|
20250109,102000,2737694280,5400,5400,5410,5400,325
|
|
20250109,101900,2735938720,5410,5410,5420,5410,1601
|
|
20250109,101800,2727277300,5410,5410,5420,5410,3270
|
|
20250109,101700,2709556920,5410,5410,5420,5410,356
|
|
20250109,101600,2707630460,5410,5410,5420,5400,2124
|
|
20250109,101500,2696140550,5410,5400,5410,5400,619
|
|
20250109,101400,2692797010,5400,5410,5410,5400,1437
|
|
20250109,101300,2685030040,5410,5420,5430,5410,7567
|
|
20250109,101200,2643994800,5430,5430,5440,5420,4671
|
|
20250109,101100,2618627280,5430,5400,5430,5400,10409
|
|
20250109,101000,2562254710,5400,5390,5400,5390,1807
|
|
20250109,100900,2552506650,5400,5390,5410,5380,13239
|
|
20250109,100800,2481060880,5390,5380,5390,5380,3561
|
|
20250109,100700,2461872920,5390,5370,5390,5370,4290
|
|
20250109,100600,2438788830,5380,5380,5380,5380,0
|
|
20250109,100500,2438788830,5380,5370,5380,5370,1758
|
|
20250109,100400,2429348240,5360,5360,5370,5360,2294
|
|
20250109,100300,2417050850,5370,5370,5370,5360,3476
|
|
20250109,100200,2398399520,5370,5370,5370,5370,461
|
|
20250109,100100,2395923950,5380,5370,5380,5370,6850
|
|
20250109,100000,2359105980,5380,5370,5380,5370,10348
|
|
20250109,095900,2303505640,5370,5350,5370,5340,2784
|
|
20250109,095800,2288584090,5360,5330,5360,5330,2517
|
|
20250109,095700,2275130670,5330,5330,5330,5320,2177
|
|
20250109,095600,2263527270,5330,5330,5340,5330,470
|
|
20250109,095500,2261017490,5330,5340,5350,5330,1397
|
|
20250109,095400,2253561410,5340,5320,5340,5320,1684
|
|
20250109,095300,2244592110,5310,5320,5320,5310,133
|
|
20250109,095200,2243885480,5310,5310,5310,5310,160
|
|
20250109,095100,2243035880,5310,5310,5320,5310,2308
|
|
20250109,095000,2230780360,5310,5320,5320,5310,3945
|
|
20250109,094900,2209815330,5320,5330,5330,5320,1453
|
|
20250109,094800,2202081240,5340,5330,5350,5320,3612
|
|
20250109,094700,2182842390,5340,5350,5350,5340,2103
|
|
20250109,094600,2171605240,5350,5360,5380,5340,9158
|
|
20250109,094500,2122513020,5360,5350,5360,5340,5278
|
|
20250109,094400,2094230950,5340,5330,5340,5330,776
|
|
20250109,094300,2090094660,5330,5340,5340,5320,2253
|
|
20250109,094200,2078081510,5340,5350,5350,5340,1918
|
|
20250109,094100,2067830510,5350,5340,5350,5340,4425
|
|
20250109,094000,2044164590,5340,5340,5340,5340,1166
|
|
20250109,093900,2037938150,5330,5320,5340,5320,4657
|
|
20250109,093800,2013130610,5310,5310,5310,5300,4207
|
|
20250109,093700,1990807440,5310,5320,5320,5310,601
|
|
20250109,093600,1987614130,5310,5310,5320,5310,679
|
|
20250109,093500,1984008610,5310,5310,5320,5300,4708
|
|
20250109,093400,1959017990,5320,5300,5320,5300,6962
|
|
20250109,093300,1922044120,5320,5270,5320,5270,5433
|
|
20250109,093200,1893314450,5280,5280,5290,5270,8666
|
|
20250109,093100,1847564930,5290,5280,5290,5280,3933
|
|
20250109,093000,1826798180,5280,5290,5290,5280,5350
|
|
20250109,092900,1798532240,5280,5290,5290,5280,2631
|
|
20250109,092800,1784619050,5290,5290,5300,5280,3459
|
|
20250109,092700,1766328630,5290,5290,5300,5290,5868
|
|
20250109,092600,1735275310,5300,5320,5320,5290,19231
|
|
20250109,092500,1633350150,5300,5310,5320,5300,1575
|
|
20250109,092400,1624990860,5310,5320,5320,5310,2911
|
|
20250109,092300,1609523570,5310,5310,5320,5300,2929
|
|
20250109,092200,1593971890,5310,5320,5320,5300,455
|
|
20250109,092100,1591555120,5320,5320,5320,5310,1438
|
|
20250109,092000,1583917780,5330,5320,5330,5310,4944
|
|
20250109,091900,1557646230,5330,5320,5330,5310,5977
|
|
20250109,091800,1525885920,5310,5330,5330,5310,6776
|
|
20250109,091700,1489852420,5330,5320,5330,5320,2381
|
|
20250109,091600,1477165210,5310,5280,5310,5280,4055
|
|
20250109,091500,1455675010,5290,5290,5310,5280,8906
|
|
20250109,091400,1408576850,5290,5290,5290,5270,7876
|
|
20250109,091300,1366990060,5280,5300,5310,5270,15668
|
|
20250109,091200,1284134790,5300,5340,5340,5290,21917
|
|
20250109,091100,1167716830,5350,5340,5350,5340,676
|
|
20250109,091000,1164106780,5340,5330,5350,5330,8644
|
|
20250109,090900,1117993710,5340,5310,5360,5300,9174
|
|
20250109,090800,1069100490,5310,5320,5340,5300,30149
|
|
20250109,090700,908779120,5320,5330,5330,5290,39602
|
|
20250109,090600,698442740,5330,5360,5360,5330,12853
|
|
20250109,090500,629854560,5360,5350,5360,5320,21051
|
|
20250109,090400,517399810,5340,5360,5360,5330,6310
|
|
20250109,090300,483656880,5360,5360,5370,5350,18821
|
|
20250109,090200,382753870,5360,5360,5370,5310,16859
|
|
20250109,090100,292620110,5350,5380,5390,5350,21309
|
|
20250109,090000,178339310,5380,5420,5420,5380,32755
|