626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,192200,14672571325,4585,4585,4585,4585,0
|
|
20250106,192100,14672571325,4585,4585,4585,4585,0
|
|
20250106,192000,14672571325,4585,4585,4585,4585,0
|
|
20250106,191900,14672571325,4585,4585,4585,4585,0
|
|
20250106,191800,14672571325,4585,4585,4585,4585,0
|
|
20250106,191700,14672571325,4585,4585,4585,4585,0
|
|
20250106,191600,14672571325,4585,4585,4585,4585,0
|
|
20250106,191500,14672571325,4585,4585,4585,4585,0
|
|
20250106,191400,14672571325,4585,4585,4585,4585,0
|
|
20250106,191300,14672571325,4585,4585,4585,4585,0
|
|
20250106,191200,14672571325,4585,4585,4585,4585,0
|
|
20250106,191100,14672571325,4585,4585,4585,4585,0
|
|
20250106,191000,14672571325,4585,4585,4585,4585,0
|
|
20250106,190900,14672571325,4585,4585,4585,4585,0
|
|
20250106,190800,14672571325,4585,4585,4585,4585,0
|
|
20250106,190700,14672571325,4585,4585,4585,4585,0
|
|
20250106,190600,14672571325,4585,4585,4585,4585,0
|
|
20250106,190500,14672571325,4585,4585,4585,4585,0
|
|
20250106,190400,14672571325,4585,4585,4585,4585,0
|
|
20250106,190300,14672571325,4585,4585,4585,4585,0
|
|
20250106,190200,14672571325,4585,4585,4585,4585,0
|
|
20250106,190100,14672571325,4585,4585,4585,4585,0
|
|
20250106,190000,14672571325,4585,4585,4585,4585,0
|
|
20250106,185900,14672571325,4585,4585,4585,4585,0
|
|
20250106,185800,14672571325,4585,4585,4585,4585,0
|
|
20250106,185700,14672571325,4585,4585,4585,4585,0
|
|
20250106,185600,14672571325,4585,4585,4585,4585,0
|
|
20250106,185500,14672571325,4585,4585,4585,4585,0
|
|
20250106,185400,14672571325,4585,4585,4585,4585,0
|
|
20250106,185300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,185200,14672571325,4585,4585,4585,4585,0
|
|
20250106,185100,14672571325,4585,4585,4585,4585,0
|
|
20250106,185000,14672571325,4585,4585,4585,4585,0
|
|
20250106,184900,14672571325,4585,4585,4585,4585,0
|
|
20250106,184800,14672571325,4585,4585,4585,4585,0
|
|
20250106,184700,14672571325,4585,4585,4585,4585,0
|
|
20250106,184600,14672571325,4585,4585,4585,4585,0
|
|
20250106,184500,14672571325,4585,4585,4585,4585,0
|
|
20250106,184400,14672571325,4585,4585,4585,4585,0
|
|
20250106,184300,14672571325,4585,4585,4585,4585,0
|
|
20250106,184200,14672571325,4585,4585,4585,4585,0
|
|
20250106,184100,14672571325,4585,4585,4585,4585,0
|
|
20250106,184000,14672571325,4585,4585,4585,4585,0
|
|
20250106,183900,14672571325,4585,4585,4585,4585,0
|
|
20250106,183800,14672571325,4585,4585,4585,4585,0
|
|
20250106,183700,14672571325,4585,4585,4585,4585,0
|
|
20250106,183600,14672571325,4585,4585,4585,4585,0
|
|
20250106,183500,14672571325,4585,4585,4585,4585,0
|
|
20250106,183400,14672571325,4585,4585,4585,4585,0
|
|
20250106,183300,14672571325,4585,4585,4585,4585,0
|
|
20250106,183200,14672571325,4585,4585,4585,4585,0
|
|
20250106,183100,14672571325,4585,4585,4585,4585,0
|
|
20250106,183000,14672571325,4585,4585,4585,4585,0
|
|
20250106,182900,14672571325,4585,4585,4585,4585,0
|
|
20250106,182800,14672571325,4585,4585,4585,4585,0
|
|
20250106,182700,14672571325,4585,4585,4585,4585,0
|
|
20250106,182600,14672571325,4585,4585,4585,4585,0
|
|
20250106,182500,14672571325,4585,4585,4585,4585,0
|
|
20250106,182400,14672571325,4585,4585,4585,4585,0
|
|
20250106,182300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,182200,14672571325,4585,4585,4585,4585,0
|
|
20250106,182100,14672571325,4585,4585,4585,4585,0
|
|
20250106,182000,14672571325,4585,4585,4585,4585,0
|
|
20250106,181900,14672571325,4585,4585,4585,4585,0
|
|
20250106,181800,14672571325,4585,4585,4585,4585,0
|
|
20250106,181700,14672571325,4585,4585,4585,4585,0
|
|
20250106,181600,14672571325,4585,4585,4585,4585,0
|
|
20250106,181500,14672571325,4585,4585,4585,4585,0
|
|
20250106,181400,14672571325,4585,4585,4585,4585,0
|
|
20250106,181300,14672571325,4585,4585,4585,4585,0
|
|
20250106,181200,14672571325,4585,4585,4585,4585,0
|
|
20250106,181100,14672571325,4585,4585,4585,4585,0
|
|
20250106,181000,14672571325,4585,4585,4585,4585,0
|
|
20250106,180900,14672571325,4585,4585,4585,4585,0
|
|
20250106,180800,14672571325,4585,4585,4585,4585,0
|
|
20250106,180700,14672571325,4585,4585,4585,4585,0
|
|
20250106,180600,14672571325,4585,4585,4585,4585,0
|
|
20250106,180500,14672571325,4585,4585,4585,4585,0
|
|
20250106,180400,14672571325,4585,4585,4585,4585,0
|
|
20250106,180300,14672571325,4585,4585,4585,4585,0
|
|
20250106,180200,14672571325,4585,4585,4585,4585,0
|
|
20250106,180100,14672571325,4585,4585,4585,4585,0
|
|
20250106,180000,14672571325,4585,4585,4585,4585,0
|
|
20250106,175900,14672571325,4585,4585,4585,4585,0
|
|
20250106,175800,14672571325,4585,4585,4585,4585,0
|
|
20250106,175700,14672571325,4585,4585,4585,4585,0
|
|
20250106,175600,14672571325,4585,4585,4585,4585,0
|
|
20250106,175500,14672571325,4585,4585,4585,4585,0
|
|
20250106,175400,14672571325,4585,4585,4585,4585,0
|
|
20250106,175300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,175200,14672571325,4585,4585,4585,4585,0
|
|
20250106,175100,14672571325,4585,4585,4585,4585,0
|
|
20250106,175000,14672571325,4585,4585,4585,4585,0
|
|
20250106,174900,14672571325,4585,4585,4585,4585,0
|
|
20250106,174800,14672571325,4585,4585,4585,4585,0
|
|
20250106,174700,14672571325,4585,4585,4585,4585,0
|
|
20250106,174600,14672571325,4585,4585,4585,4585,0
|
|
20250106,174500,14672571325,4585,4585,4585,4585,0
|
|
20250106,174400,14672571325,4585,4585,4585,4585,0
|
|
20250106,174300,14672571325,4585,4585,4585,4585,0
|
|
20250106,174200,14672571325,4585,4585,4585,4585,0
|
|
20250106,174100,14672571325,4585,4585,4585,4585,0
|
|
20250106,174000,14672571325,4585,4585,4585,4585,0
|
|
20250106,173900,14672571325,4585,4585,4585,4585,0
|
|
20250106,173800,14672571325,4585,4585,4585,4585,0
|
|
20250106,173700,14672571325,4585,4585,4585,4585,0
|
|
20250106,173600,14672571325,4585,4585,4585,4585,0
|
|
20250106,173500,14672571325,4585,4585,4585,4585,0
|
|
20250106,173400,14672571325,4585,4585,4585,4585,0
|
|
20250106,173300,14672571325,4585,4585,4585,4585,0
|
|
20250106,173200,14672571325,4585,4585,4585,4585,0
|
|
20250106,173100,14672571325,4585,4585,4585,4585,0
|
|
20250106,173000,14672571325,4585,4585,4585,4585,0
|
|
20250106,172900,14672571325,4585,4585,4585,4585,0
|
|
20250106,172800,14672571325,4585,4585,4585,4585,0
|
|
20250106,172700,14672571325,4585,4585,4585,4585,0
|
|
20250106,172600,14672571325,4585,4585,4585,4585,0
|
|
20250106,172500,14672571325,4585,4585,4585,4585,0
|
|
20250106,172400,14672571325,4585,4585,4585,4585,0
|
|
20250106,172300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,172200,14672571325,4585,4585,4585,4585,0
|
|
20250106,172100,14672571325,4585,4585,4585,4585,0
|
|
20250106,172000,14672571325,4585,4585,4585,4585,0
|
|
20250106,171900,14672571325,4585,4585,4585,4585,0
|
|
20250106,171800,14672571325,4585,4585,4585,4585,0
|
|
20250106,171700,14672571325,4585,4585,4585,4585,0
|
|
20250106,171600,14672571325,4585,4585,4585,4585,0
|
|
20250106,171500,14672571325,4585,4585,4585,4585,0
|
|
20250106,171400,14672571325,4585,4585,4585,4585,0
|
|
20250106,171300,14672571325,4585,4585,4585,4585,0
|
|
20250106,171200,14672571325,4585,4585,4585,4585,0
|
|
20250106,171100,14672571325,4585,4585,4585,4585,0
|
|
20250106,171000,14672571325,4585,4585,4585,4585,0
|
|
20250106,170900,14672571325,4585,4585,4585,4585,0
|
|
20250106,170800,14672571325,4585,4585,4585,4585,0
|
|
20250106,170700,14672571325,4585,4585,4585,4585,0
|
|
20250106,170600,14672571325,4585,4585,4585,4585,0
|
|
20250106,170500,14672571325,4585,4585,4585,4585,0
|
|
20250106,170400,14672571325,4585,4585,4585,4585,0
|
|
20250106,170300,14672571325,4585,4585,4585,4585,0
|
|
20250106,170200,14672571325,4585,4585,4585,4585,0
|
|
20250106,170100,14672571325,4585,4585,4585,4585,0
|
|
20250106,170000,14672571325,4585,4585,4585,4585,0
|
|
20250106,165900,14672571325,4585,4585,4585,4585,0
|
|
20250106,165800,14672571325,4585,4585,4585,4585,0
|
|
20250106,165700,14672571325,4585,4585,4585,4585,0
|
|
20250106,165600,14672571325,4585,4585,4585,4585,0
|
|
20250106,165500,14672571325,4585,4585,4585,4585,0
|
|
20250106,165400,14672571325,4585,4585,4585,4585,0
|
|
20250106,165300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,165200,14672571325,4585,4585,4585,4585,0
|
|
20250106,165100,14672571325,4585,4585,4585,4585,0
|
|
20250106,165000,14672571325,4585,4585,4585,4585,0
|
|
20250106,164900,14672571325,4585,4585,4585,4585,0
|
|
20250106,164800,14672571325,4585,4585,4585,4585,0
|
|
20250106,164700,14672571325,4585,4585,4585,4585,0
|
|
20250106,164600,14672571325,4585,4585,4585,4585,0
|
|
20250106,164500,14672571325,4585,4585,4585,4585,0
|
|
20250106,164400,14672571325,4585,4585,4585,4585,0
|
|
20250106,164300,14672571325,4585,4585,4585,4585,0
|
|
20250106,164200,14672571325,4585,4585,4585,4585,0
|
|
20250106,164100,14672571325,4585,4585,4585,4585,0
|
|
20250106,164000,14672571325,4585,4585,4585,4585,0
|
|
20250106,163900,14672571325,4585,4585,4585,4585,0
|
|
20250106,163800,14672571325,4585,4585,4585,4585,0
|
|
20250106,163700,14672571325,4585,4585,4585,4585,0
|
|
20250106,163600,14672571325,4585,4585,4585,4585,0
|
|
20250106,163500,14672571325,4585,4585,4585,4585,0
|
|
20250106,163400,14672571325,4585,4585,4585,4585,0
|
|
20250106,163300,14672571325,4585,4585,4585,4585,0
|
|
20250106,163200,14672571325,4585,4585,4585,4585,0
|
|
20250106,163100,14672571325,4585,4585,4585,4585,0
|
|
20250106,163000,14672571325,4585,4585,4585,4585,0
|
|
20250106,162900,14672571325,4585,4585,4585,4585,0
|
|
20250106,162800,14672571325,4585,4585,4585,4585,0
|
|
20250106,162700,14672571325,4585,4585,4585,4585,0
|
|
20250106,162600,14672571325,4585,4585,4585,4585,0
|
|
20250106,162500,14672571325,4585,4585,4585,4585,0
|
|
20250106,162400,14672571325,4585,4585,4585,4585,0
|
|
20250106,162300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,162200,14672571325,4585,4585,4585,4585,0
|
|
20250106,162100,14672571325,4585,4585,4585,4585,0
|
|
20250106,162000,14672571325,4585,4585,4585,4585,0
|
|
20250106,161900,14672571325,4585,4585,4585,4585,0
|
|
20250106,161800,14672571325,4585,4585,4585,4585,0
|
|
20250106,161700,14672571325,4585,4585,4585,4585,0
|
|
20250106,161600,14672571325,4585,4585,4585,4585,0
|
|
20250106,161500,14672571325,4585,4585,4585,4585,0
|
|
20250106,161400,14672571325,4585,4585,4585,4585,0
|
|
20250106,161300,14672571325,4585,4585,4585,4585,0
|
|
20250106,161200,14672571325,4585,4585,4585,4585,0
|
|
20250106,161100,14672571325,4585,4585,4585,4585,0
|
|
20250106,161000,14672571325,4585,4585,4585,4585,0
|
|
20250106,160900,14672571325,4585,4585,4585,4585,0
|
|
20250106,160800,14672571325,4585,4585,4585,4585,0
|
|
20250106,160700,14672571325,4585,4585,4585,4585,0
|
|
20250106,160600,14672571325,4585,4585,4585,4585,0
|
|
20250106,160500,14672571325,4585,4585,4585,4585,0
|
|
20250106,160400,14672571325,4585,4585,4585,4585,0
|
|
20250106,160300,14672571325,4585,4585,4585,4585,0
|
|
20250106,160200,14672571325,4585,4585,4585,4585,0
|
|
20250106,160100,14672571325,4585,4585,4585,4585,0
|
|
20250106,160000,14672571325,4585,4585,4585,4585,0
|
|
20250106,155900,14672571325,4585,4585,4585,4585,0
|
|
20250106,155800,14672571325,4585,4585,4585,4585,0
|
|
20250106,155700,14672571325,4585,4585,4585,4585,0
|
|
20250106,155600,14672571325,4585,4585,4585,4585,0
|
|
20250106,155500,14672571325,4585,4585,4585,4585,0
|
|
20250106,155400,14672571325,4585,4585,4585,4585,0
|
|
20250106,155300,14672571325,4585,4585,4585,4585,32200
|
|
20250106,155200,14672571325,4585,4585,4585,4585,0
|
|
20250106,155100,14672571325,4585,4585,4585,4585,0
|
|
20250106,155000,14672571325,4585,4585,4585,4585,0
|
|
20250106,154900,14672571325,4585,4585,4585,4585,0
|
|
20250106,154800,14672571325,4585,4585,4585,4585,0
|
|
20250106,154700,14672571325,4585,4585,4585,4585,0
|
|
20250106,154600,14672571325,4585,4585,4585,4585,0
|
|
20250106,154500,14672571325,4585,4585,4585,4585,0
|
|
20250106,154400,14672571325,4585,4585,4585,4585,0
|
|
20250106,154300,14672571325,4585,4585,4585,4585,0
|
|
20250106,154200,14672571325,4585,4585,4585,4585,0
|
|
20250106,154100,14672571325,4585,4585,4585,4585,0
|
|
20250106,154000,14672571325,4585,4585,4585,4585,0
|
|
20250106,153900,14672571325,4585,4585,4585,4585,0
|
|
20250106,153800,14672571325,4585,4585,4585,4585,0
|
|
20250106,153700,14672571325,4585,4585,4585,4585,0
|
|
20250106,153600,14672571325,4585,4585,4585,4585,0
|
|
20250106,153500,14672571325,4585,4585,4585,4585,0
|
|
20250106,153400,14672571325,4585,4585,4585,4585,0
|
|
20250106,153300,14672571325,4585,4585,4585,4585,0
|
|
20250106,153200,14672571325,4585,4585,4585,4585,0
|
|
20250106,153100,14672571325,4585,4585,4585,4585,0
|
|
20250106,153000,14672571325,4585,4585,4585,4585,32200
|
|
20250106,152900,14524934325,4545,4545,4545,4545,0
|
|
20250106,152800,14524934325,4545,4545,4545,4545,0
|
|
20250106,152700,14524934325,4545,4545,4545,4545,0
|
|
20250106,152600,14524934325,4545,4545,4545,4545,0
|
|
20250106,152500,14524934325,4545,4545,4545,4545,0
|
|
20250106,152400,14524934325,4545,4545,4545,4545,0
|
|
20250106,152300,14524934325,4545,4545,4545,4545,0
|
|
20250106,152200,14524934325,4545,4545,4545,4545,0
|
|
20250106,152100,14524934325,4545,4545,4545,4545,0
|
|
20250106,152000,14524934325,4545,4545,4545,4545,0
|
|
20250106,151900,14524934325,4545,4535,4550,4535,3338
|
|
20250106,151800,14509763670,4540,4530,4540,4530,2776
|
|
20250106,151700,14497175870,4530,4535,4540,4530,3653
|
|
20250106,151600,14480600055,4540,4540,4540,4535,381
|
|
20250106,151500,14478870425,4540,4530,4545,4530,1191
|
|
20250106,151400,14473465165,4530,4545,4550,4530,3778
|
|
20250106,151300,14456319165,4550,4550,4550,4545,1104
|
|
20250106,151200,14451299560,4550,4545,4550,4540,3136
|
|
20250106,151100,14437040990,4545,4540,4545,4530,1886
|
|
20250106,151000,14428476385,4540,4530,4540,4520,852
|
|
20250106,150900,14424620475,4530,4535,4540,4515,2432
|
|
20250106,150800,14413614235,4535,4515,4535,4510,2289
|
|
20250106,150700,14403246940,4515,4525,4530,4515,3736
|
|
20250106,150600,14386360410,4525,4530,4530,4515,612
|
|
20250106,150500,14383594080,4530,4530,4530,4515,2218
|
|
20250106,150400,14373571430,4540,4525,4540,4525,495
|
|
20250106,150300,14371331285,4525,4525,4540,4520,1104
|
|
20250106,150200,14366334380,4525,4530,4545,4525,1194
|
|
20250106,150100,14360926585,4525,4545,4545,4520,2129
|
|
20250106,150000,14351300485,4545,4545,4560,4525,7737
|
|
20250106,145900,14316158735,4540,4545,4555,4540,1828
|
|
20250106,145800,14307848225,4555,4555,4580,4540,5447
|
|
20250106,145700,14283050345,4555,4540,4555,4535,7742
|
|
20250106,145600,14247871660,4530,4530,4540,4525,1587
|
|
20250106,145500,14240675810,4530,4530,4530,4525,835
|
|
20250106,145400,14236895265,4525,4530,4535,4525,389
|
|
20250106,145300,14235133615,4530,4530,4530,4525,288
|
|
20250106,145200,14233829245,4530,4535,4535,4525,1795
|
|
20250106,145100,14225698795,4530,4530,4535,4530,5545
|
|
20250106,145000,14200556060,4530,4525,4530,4525,854
|
|
20250106,144900,14196687530,4530,4515,4530,4510,1720
|
|
20250106,144800,14188924090,4510,4525,4525,4510,3820
|
|
20250106,144700,14171673370,4525,4530,4530,4525,795
|
|
20250106,144600,14168075895,4530,4530,4530,4510,2843
|
|
20250106,144500,14155230510,4505,4520,4520,4505,6823
|
|
20250106,144400,14124441350,4520,4530,4530,4520,2957
|
|
20250106,144300,14111065085,4530,4530,4535,4525,1815
|
|
20250106,144200,14102850915,4535,4540,4540,4525,2110
|
|
20250106,144100,14093292980,4540,4540,4545,4535,2736
|
|
20250106,144000,14080871685,4540,4525,4540,4525,1945
|
|
20250106,143900,14072059675,4530,4540,4545,4525,9170
|
|
20250106,143800,14030526680,4540,4545,4560,4540,3684
|
|
20250106,143700,14013780045,4545,4550,4560,4545,2690
|
|
20250106,143600,14001536425,4550,4550,4550,4545,354
|
|
20250106,143500,13999926750,4550,4560,4565,4550,344
|
|
20250106,143400,13998360970,4560,4560,4560,4550,1168
|
|
20250106,143300,13993045185,4550,4545,4560,4545,987
|
|
20250106,143200,13988557495,4540,4540,4545,4540,1195
|
|
20250106,143100,13983127275,4535,4535,4545,4535,1130
|
|
20250106,143000,13978002480,4535,4540,4550,4535,2190
|
|
20250106,142900,13968063135,4540,4555,4560,4540,3072
|
|
20250106,142800,13954107665,4555,4575,4580,4555,3529
|
|
20250106,142700,13937999280,4580,4575,4580,4575,4251
|
|
20250106,142600,13918537155,4580,4575,4580,4570,2520
|
|
20250106,142500,13907006070,4575,4580,4580,4570,1873
|
|
20250106,142400,13898436570,4580,4570,4585,4560,9211
|
|
20250106,142300,13856260595,4570,4550,4575,4545,8769
|
|
20250106,142200,13816293815,4550,4540,4550,4540,1510
|
|
20250106,142100,13809432395,4535,4535,4555,4530,1116
|
|
20250106,142000,13804362935,4535,4525,4540,4525,381
|
|
20250106,141900,13802635090,4525,4555,4560,4525,3321
|
|
20250106,141800,13787561380,4560,4555,4560,4540,2002
|
|
20250106,141700,13778455830,4545,4555,4560,4545,3826
|
|
20250106,141600,13761041045,4555,4550,4555,4550,433
|
|
20250106,141500,13759070630,4555,4550,4560,4550,1036
|
|
20250106,141400,13754356025,4560,4545,4560,4545,3163
|
|
20250106,141300,13739962975,4545,4545,4565,4545,2275
|
|
20250106,141200,13729621250,4570,4560,4570,4540,4787
|
|
20250106,141100,13707834395,4560,4575,4575,4550,2166
|
|
20250106,141000,13697959200,4580,4560,4585,4560,4304
|
|
20250106,140900,13678271460,4570,4580,4580,4565,1449
|
|
20250106,140800,13671653415,4575,4565,4580,4565,640
|
|
20250106,140700,13668723305,4565,4580,4585,4565,3438
|
|
20250106,140600,13652989625,4580,4570,4580,4570,1108
|
|
20250106,140500,13647923185,4570,4560,4570,4555,3166
|
|
20250106,140400,13633476165,4560,4560,4570,4560,2091
|
|
20250106,140300,13623938220,4560,4575,4575,4560,2812
|
|
20250106,140200,13611090150,4575,4565,4580,4565,2151
|
|
20250106,140100,13601259070,4565,4585,4585,4565,3685
|
|
20250106,140000,13584418950,4590,4570,4590,4570,16481
|
|
20250106,135900,13508859315,4580,4540,4590,4530,21146
|
|
20250106,135800,13412398310,4540,4530,4540,4530,1155
|
|
20250106,135700,13407164960,4530,4540,4550,4530,5589
|
|
20250106,135600,13381808130,4530,4530,4555,4520,4838
|
|
20250106,135500,13359832035,4530,4525,4545,4515,2233
|
|
20250106,135400,13349719745,4545,4510,4550,4510,6222
|
|
20250106,135300,13321483785,4515,4540,4540,4510,1718
|
|
20250106,135200,13313714055,4525,4525,4545,4525,993
|
|
20250106,135100,13309206645,4510,4530,4545,4510,2769
|
|
20250106,135000,13296698215,4530,4550,4555,4530,10566
|
|
20250106,134900,13248767520,4550,4535,4555,4535,5330
|
|
20250106,134800,13224556160,4540,4540,4550,4535,4313
|
|
20250106,134700,13204959720,4540,4540,4545,4520,3769
|
|
20250106,134600,13187857265,4530,4515,4555,4515,17013
|
|
20250106,134500,13110653255,4510,4505,4510,4500,4517
|
|
20250106,134400,13090294450,4505,4500,4505,4495,2910
|
|
20250106,134300,13077199760,4500,4505,4505,4495,901
|
|
20250106,134200,13073142620,4505,4500,4505,4495,1267
|
|
20250106,134100,13067440465,4500,4500,4500,4495,1396
|
|
20250106,134000,13061158945,4500,4505,4510,4495,1603
|
|
20250106,133900,13053949190,4515,4500,4515,4500,1213
|
|
20250106,133800,13048485170,4500,4490,4510,4490,1705
|
|
20250106,133700,13040817160,4490,4510,4510,4490,4576
|
|
20250106,133600,13020233825,4510,4515,4515,4500,1710
|
|
20250106,133500,13012538150,4515,4525,4525,4500,6257
|
|
20250106,133400,12984304670,4535,4525,4540,4510,6145
|
|
20250106,133300,12956516110,4525,4530,4535,4520,3305
|
|
20250106,133200,12941562370,4530,4535,4535,4520,6781
|
|
20250106,133100,12910861325,4535,4505,4540,4495,8240
|
|
20250106,133000,12873606025,4505,4490,4515,4485,8207
|
|
20250106,132900,12836672390,4490,4490,4500,4485,1375
|
|
20250106,132800,12830497180,4475,4495,4495,4475,17571
|
|
20250106,132700,12751745815,4490,4500,4505,4490,5118
|
|
20250106,132600,12728748840,4495,4500,4505,4490,5250
|
|
20250106,132500,12705142815,4500,4500,4510,4500,4587
|
|
20250106,132400,12684471310,4505,4505,4510,4500,3309
|
|
20250106,132300,12669563970,4505,4490,4510,4490,10141
|
|
20250106,132200,12623917915,4490,4505,4505,4480,21588
|
|
20250106,132100,12526840520,4505,4510,4515,4500,23973
|
|
20250106,132000,12418857635,4510,4530,4530,4510,9808
|
|
20250106,131900,12374549620,4530,4525,4535,4515,6185
|
|
20250106,131800,12346574620,4525,4555,4555,4520,13351
|
|
20250106,131700,12286089455,4555,4555,4560,4535,8162
|
|
20250106,131600,12249026555,4560,4545,4565,4545,8316
|
|
20250106,131500,12211165490,4540,4560,4560,4540,6808
|
|
20250106,131400,12180214090,4565,4545,4565,4540,7993
|
|
20250106,131300,12143866270,4545,4545,4550,4535,10119
|
|
20250106,131200,12097950950,4545,4570,4570,4545,3434
|
|
20250106,131100,12082307285,4565,4570,4580,4565,2844
|
|
20250106,131000,12069311165,4570,4570,4580,4560,5195
|
|
20250106,130900,12045579195,4570,4585,4595,4555,6474
|
|
20250106,130800,12015931300,4600,4550,4600,4535,13650
|
|
20250106,130700,11953518500,4540,4550,4570,4540,5698
|
|
20250106,130600,11927587270,4560,4550,4575,4550,10456
|
|
20250106,130500,11879906850,4550,4565,4585,4540,15722
|
|
20250106,130400,11808350725,4570,4560,4575,4550,3815
|
|
20250106,130300,11790956040,4560,4575,4595,4555,8697
|
|
20250106,130200,11751167350,4580,4615,4620,4550,24067
|
|
20250106,130100,11640782870,4610,4575,4620,4560,22324
|
|
20250106,130000,11538341430,4580,4560,4580,4530,14106
|
|
20250106,125900,11474150665,4560,4550,4565,4525,18212
|
|
20250106,125800,11391536255,4550,4615,4615,4530,53073
|
|
20250106,125700,11149386920,4615,4620,4620,4600,14064
|
|
20250106,125600,11084660550,4620,4605,4655,4600,24152
|
|
20250106,125500,10973090885,4605,4605,4620,4600,13802
|
|
20250106,125400,10909543285,4605,4605,4610,4600,8505
|
|
20250106,125300,10870372165,4610,4605,4635,4595,19733
|
|
20250106,125200,10779444405,4600,4625,4640,4600,42251
|
|
20250106,125100,10584516935,4625,4640,4655,4600,22323
|
|
20250106,125000,10481232555,4630,4665,4670,4615,21370
|
|
20250106,124900,10382314115,4670,4630,4670,4625,12698
|
|
20250106,124800,10323193940,4625,4665,4685,4605,40541
|
|
20250106,124700,10135362385,4685,4685,4710,4665,42944
|
|
20250106,124600,9934037260,4675,4700,4720,4650,30556
|
|
20250106,124500,9790708860,4710,4650,4725,4645,65385
|
|
20250106,124400,9483709550,4650,4675,4675,4640,28656
|
|
20250106,124300,9350228765,4675,4655,4710,4645,68490
|
|
20250106,124200,9029788405,4655,4620,4655,4590,73374
|
|
20250106,124100,8691261410,4625,4635,4645,4605,37524
|
|
20250106,124000,8517847465,4635,4690,4690,4610,86767
|
|
20250106,123900,8114547835,4685,4725,4745,4665,44732
|
|
20250106,123800,7904484040,4725,4675,4765,4660,145046
|
|
20250106,123700,7219043160,4670,4680,4680,4645,47149
|
|
20250106,123600,6999394180,4675,4685,4695,4655,50423
|
|
20250106,123500,6763666430,4680,4695,4730,4665,49161
|
|
20250106,123400,6533143640,4695,4665,4780,4665,178884
|
|
20250106,123300,5689417410,4670,4665,4690,4655,56487
|
|
20250106,123200,5425515215,4665,4710,4715,4660,99729
|
|
20250106,123100,4957955685,4705,4740,4745,4685,160823
|
|
20250106,123000,4199852785,4740,4400,4750,4400,483853
|
|
20250106,122900,1961523015,4400,4360,4420,4360,57759
|
|
20250106,122800,1707622955,4365,4400,4405,4360,72120
|
|
20250106,122700,1391318890,4420,4420,4420,4420,0
|
|
20250106,122600,1391318890,4420,4350,4420,4350,17653
|
|
20250106,122500,1313802300,4345,4290,4350,4270,42988
|
|
20250106,122400,1128273885,4290,4205,4290,4205,28503
|
|
20250106,122300,1007439880,4205,4200,4205,4200,1359
|
|
20250106,122200,1001729050,4200,4205,4205,4200,2201
|
|
20250106,122100,992482350,4200,4205,4205,4200,1768
|
|
20250106,122000,985053730,4210,4205,4210,4205,1341
|
|
20250106,121900,979411985,4210,4210,4215,4205,1350
|
|
20250106,121800,973726565,4205,4210,4210,4200,706
|
|
20250106,121700,970755595,4210,4220,4220,4200,2164
|
|
20250106,121600,961646885,4200,4215,4225,4180,15524
|
|
20250106,121500,896573050,4215,4195,4215,4190,3511
|
|
20250106,121400,881824430,4195,4200,4200,4190,1982
|
|
20250106,121300,873508995,4200,4195,4210,4185,1921
|
|
20250106,121200,865444605,4200,4200,4200,4200,256
|
|
20250106,121100,864369405,4185,4200,4205,4185,1698
|
|
20250106,121000,857242605,4200,4185,4200,4180,3016
|
|
20250106,120900,844603090,4185,4190,4195,4185,327
|
|
20250106,120800,843233130,4190,4190,4190,4190,314
|
|
20250106,120700,841917470,4190,4190,4195,4180,1532
|
|
20250106,120600,835504640,4190,4190,4200,4190,2924
|
|
20250106,120500,823243465,4190,4195,4195,4190,664
|
|
20250106,120400,820459665,4195,4195,4195,4195,925
|
|
20250106,120300,816579290,4190,4190,4195,4180,1110
|
|
20250106,120200,811930715,4190,4190,4195,4180,2659
|
|
20250106,120100,800793970,4190,4180,4190,4180,1429
|
|
20250106,120000,794809040,4175,4175,4180,4175,3635
|
|
20250106,115900,779621945,4175,4160,4175,4160,2030
|
|
20250106,115800,771160730,4160,4160,4160,4160,1611
|
|
20250106,115700,764458970,4165,4160,4165,4160,1653
|
|
20250106,115600,757578520,4160,4165,4165,4160,590
|
|
20250106,115500,755123305,4165,4160,4165,4160,703
|
|
20250106,115400,752197995,4165,4155,4165,4150,1862
|
|
20250106,115300,744463075,4160,4160,4160,4155,4
|
|
20250106,115200,744446440,4165,4155,4165,4155,267
|
|
20250106,115100,743336385,4170,4165,4170,4155,4642
|
|
20250106,115000,724043065,4160,4160,4170,4160,1893
|
|
20250106,114900,716165735,4160,4155,4170,4155,3836
|
|
20250106,114800,700201815,4155,4145,4155,4140,533
|
|
20250106,114700,697991310,4150,4145,4150,4140,2748
|
|
20250106,114600,686588115,4140,4140,4145,4140,743
|
|
20250106,114500,683511495,4140,4140,4140,4140,1112
|
|
20250106,114400,678907815,4140,4145,4145,4140,954
|
|
20250106,114300,674956100,4145,4140,4145,4130,2134
|
|
20250106,114200,666128450,4140,4130,4140,4125,3111
|
|
20250106,114100,653284940,4130,4130,4135,4130,2087
|
|
20250106,114000,644664545,4130,4130,4130,4130,1514
|
|
20250106,113900,638411725,4130,4120,4130,4115,684
|
|
20250106,113800,635592245,4120,4110,4120,4110,292
|
|
20250106,113700,634389955,4110,4120,4120,4110,44
|
|
20250106,113600,634208990,4120,4120,4120,4105,1656
|
|
20250106,113500,627393305,4120,4130,4135,4120,2768
|
|
20250106,113400,615969425,4130,4135,4140,4125,2262
|
|
20250106,113300,606624625,4140,4110,4140,4110,8317
|
|
20250106,113200,572315625,4110,4100,4110,4100,745
|
|
20250106,113100,569257580,4095,4095,4100,4095,2026
|
|
20250106,113000,560951720,4095,4095,4095,4095,424
|
|
20250106,112900,559215440,4095,4095,4095,4095,316
|
|
20250106,112800,557921420,4095,4095,4095,4095,1232
|
|
20250106,112700,552876380,4090,4100,4100,4090,1006
|
|
20250106,112600,548757450,4095,4090,4095,4090,396
|
|
20250106,112500,547136060,4100,4100,4100,4090,2138
|
|
20250106,112400,538386755,4095,4095,4095,4095,60
|
|
20250106,112300,538141055,4095,4100,4100,4095,881
|
|
20250106,112200,534533355,4095,4095,4095,4095,292
|
|
20250106,112100,533337615,4095,4095,4100,4095,1519
|
|
20250106,112000,527111305,4090,4105,4105,4090,1618
|
|
20250106,111900,520485555,4100,4105,4110,4100,3505
|
|
20250106,111800,506104450,4105,4095,4105,4090,1741
|
|
20250106,111700,498966490,4095,4080,4095,4080,667
|
|
20250106,111600,496241025,4080,4080,4080,4080,19
|
|
20250106,111500,496163505,4080,4085,4085,4080,373
|
|
20250106,111400,494641120,4085,4080,4085,4080,327
|
|
20250106,111300,493306005,4080,4080,4080,4080,806
|
|
20250106,111200,490017525,4080,4080,4080,4080,20
|
|
20250106,111100,489935925,4080,4080,4080,4075,630
|
|
20250106,111000,487367375,4080,4080,4080,4075,434
|
|
20250106,110900,485597155,4080,4075,4080,4075,287
|
|
20250106,110800,484426875,4075,4075,4075,4075,400
|
|
20250106,110700,482796875,4075,4080,4080,4075,173
|
|
20250106,110600,482091645,4080,4075,4080,4075,530
|
|
20250106,110500,479931390,4075,4070,4075,4070,56
|
|
20250106,110400,479703465,4065,4065,4065,4065,1000
|
|
20250106,110300,475638465,4065,4080,4080,4065,3135
|
|
20250106,110200,462870945,4075,4075,4075,4075,326
|
|
20250106,110100,461542495,4075,4070,4085,4070,321
|
|
20250106,110000,460233440,4070,4060,4090,4060,4616
|
|
20250106,105900,441434315,4060,4060,4060,4060,210
|
|
20250106,105800,440581715,4060,4055,4060,4055,1301
|
|
20250106,105700,435300655,4055,4045,4055,4045,1020
|
|
20250106,105600,431172265,4050,4045,4050,4045,143
|
|
20250106,105500,430593575,4045,4045,4045,4045,235
|
|
20250106,105400,429643000,4045,4040,4045,4040,350
|
|
20250106,105300,428228460,4040,4040,4040,4040,10
|
|
20250106,105200,428188060,4040,4040,4040,4040,0
|
|
20250106,105100,428188060,4040,4035,4040,4035,613
|
|
20250106,105000,425713585,4035,4035,4035,4035,0
|
|
20250106,104900,425713585,4035,4020,4035,4020,7
|
|
20250106,104800,425685430,4020,4020,4020,4020,0
|
|
20250106,104700,425685430,4020,4035,4035,4020,42
|
|
20250106,104600,425515975,4035,4035,4035,4035,51
|
|
20250106,104500,425310190,4015,4035,4035,4015,10
|
|
20250106,104400,425269860,4035,4020,4035,4015,55
|
|
20250106,104300,425048235,4030,4030,4030,4030,28
|
|
20250106,104200,424935395,4030,4030,4030,4010,310
|
|
20250106,104100,423689345,4015,4010,4030,4010,182
|
|
20250106,104000,422959500,4010,4030,4030,4010,157
|
|
20250106,103900,422329910,4010,4030,4030,4010,833
|
|
20250106,103800,418972940,4010,4030,4030,4010,1331
|
|
20250106,103700,413632680,4035,4035,4035,4035,0
|
|
20250106,103600,413632680,4035,4035,4035,4035,2
|
|
20250106,103500,413624610,4015,4035,4035,4015,2421
|
|
20250106,103400,403883585,4030,4030,4030,4030,795
|
|
20250106,103300,400679735,4030,4030,4030,4030,8
|
|
20250106,103200,400647495,4035,4030,4035,4030,3
|
|
20250106,103100,400635395,4030,4030,4030,4030,111
|
|
20250106,103000,400188065,4030,4030,4030,4030,2
|
|
20250106,102900,400180005,4025,4025,4025,4025,0
|
|
20250106,102800,400180005,4025,4030,4030,4025,284
|
|
20250106,102700,399035535,4030,4025,4030,4025,1111
|
|
20250106,102600,394560330,4025,4020,4025,4020,378
|
|
20250106,102500,393040380,4025,4025,4025,4025,217
|
|
20250106,102400,392166955,4025,4025,4030,4025,171
|
|
20250106,102300,391478675,4030,4025,4030,4025,174
|
|
20250106,102200,390777705,4025,4030,4030,4025,327
|
|
20250106,102100,389460895,4045,4040,4045,4035,3164
|
|
20250106,102000,376664015,4030,4040,4040,4030,99
|
|
20250106,101900,376264665,4030,4045,4045,4025,161
|
|
20250106,101800,375615885,4045,4045,4045,4045,0
|
|
20250106,101700,375615885,4045,4045,4045,4045,20
|
|
20250106,101600,375534985,4045,4040,4045,4040,4
|
|
20250106,101500,375518820,4040,4040,4040,4040,0
|
|
20250106,101400,375518820,4040,4040,4040,4040,1339
|
|
20250106,101300,370109260,4040,4040,4040,4040,20
|
|
20250106,101200,370028460,4040,4040,4040,4040,0
|
|
20250106,101100,370028460,4040,4040,4040,4040,12
|
|
20250106,101000,369979980,4045,4045,4045,4045,0
|
|
20250106,100900,369979980,4045,4050,4050,4035,291
|
|
20250106,100800,368802205,4050,4050,4050,4050,11
|
|
20250106,100700,368757655,4045,4045,4045,4045,392
|
|
20250106,100600,367172015,4045,4040,4045,4035,465
|
|
20250106,100500,365293445,4045,4030,4055,4030,3805
|
|
20250106,100400,349916780,4025,4025,4025,4025,735
|
|
20250106,100300,346958405,4025,4020,4025,4020,463
|
|
20250106,100200,345096655,4020,4010,4020,4010,75
|
|
20250106,100100,344795195,4020,4020,4020,4020,3036
|
|
20250106,100000,332590475,4025,4035,4035,4025,3324
|
|
20250106,095900,319211345,4035,4035,4035,4035,0
|
|
20250106,095800,319211345,4035,4035,4035,4035,0
|
|
20250106,095700,319211345,4035,4025,4035,4025,203
|
|
20250106,095600,318394240,4035,4035,4035,4025,70
|
|
20250106,095500,318112370,4025,4030,4030,4025,1478
|
|
20250106,095400,312162530,4035,4030,4035,4030,26
|
|
20250106,095300,312057745,4035,4035,4040,4035,1001
|
|
20250106,095200,308018705,4035,4035,4035,4025,3233
|
|
20250106,095100,294985025,4035,4035,4035,4030,1827
|
|
20250106,095000,287621840,4035,4035,4035,4035,2050
|
|
20250106,094900,279350090,4030,4010,4030,4005,2843
|
|
20250106,094800,267920870,4010,4010,4010,4005,432
|
|
20250106,094700,266190425,4010,4020,4020,4005,231
|
|
20250106,094600,265264645,4005,4005,4005,4005,0
|
|
20250106,094500,265264645,4005,4015,4020,4005,4111
|
|
20250106,094400,248779840,4020,4020,4020,4020,11
|
|
20250106,094300,248735620,4015,4020,4020,4015,3
|
|
20250106,094200,248723570,4020,4020,4020,4020,31
|
|
20250106,094100,248598950,4010,4025,4025,4010,1964
|
|
20250106,094000,240714630,4020,4035,4035,4020,2083
|
|
20250106,093900,232330865,4035,4035,4035,4035,2
|
|
20250106,093800,232322795,4035,4025,4035,4025,105
|
|
20250106,093700,231899660,4025,4020,4025,4020,160
|
|
20250106,093600,231256455,4025,4010,4025,4010,2779
|
|
20250106,093500,220097535,4015,4025,4025,4015,3299
|
|
20250106,093400,206842795,4035,4035,4035,4035,20
|
|
20250106,093300,206762095,4040,4035,4040,4025,3989
|
|
20250106,093200,190694965,4040,4035,4045,4035,144
|
|
20250106,093100,190112910,4045,4035,4050,4030,1418
|
|
20250106,093000,184379785,4040,4035,4045,4035,1636
|
|
20250106,092900,177775340,4035,4035,4035,4035,133
|
|
20250106,092800,177238685,4035,4035,4035,4020,659
|
|
20250106,092700,174584810,4035,4025,4035,4025,28
|
|
20250106,092600,174471950,4030,4020,4035,4015,3294
|
|
20250106,092500,161229605,4020,4005,4020,4000,2462
|
|
20250106,092400,151343110,4005,4000,4005,4000,358
|
|
20250106,092300,149910290,4005,4010,4020,4000,1949
|
|
20250106,092200,142100555,4010,4005,4010,4000,75
|
|
20250106,092100,141800475,4005,4020,4020,4005,184
|
|
20250106,092000,141061130,4020,4035,4040,4010,935
|
|
20250106,091900,137303350,4035,4030,4035,4030,51
|
|
20250106,091800,137097815,4030,4000,4030,4000,2830
|
|
20250106,091700,125731120,4005,4015,4015,4005,164
|
|
20250106,091600,125073720,4015,4000,4015,4000,288
|
|
20250106,091500,123918415,4000,4010,4015,4000,287
|
|
20250106,091400,122767560,4015,4015,4015,3995,2179
|
|
20250106,091300,114046220,4015,4010,4015,4010,1301
|
|
20250106,091200,108828560,4010,4010,4010,4010,4
|
|
20250106,091100,108812520,4035,4030,4035,4010,1610
|
|
20250106,091000,102334965,4035,4035,4035,4035,105
|
|
20250106,090900,101911290,4035,4030,4035,4030,187
|
|
20250106,090800,101156770,4030,4005,4030,3985,1942
|
|
20250106,090700,93344460,4000,3985,4000,3975,1269
|
|
20250106,090600,88275440,3995,4000,4000,3995,476
|
|
20250106,090500,86371940,4000,3985,4000,3985,875
|
|
20250106,090400,82882365,3985,4010,4010,3980,4451
|
|
20250106,090300,65076850,4010,4010,4015,4010,1114
|
|
20250106,090200,60609555,4010,4010,4010,4000,1411
|
|
20250106,090100,54953455,4010,4020,4025,4000,5941
|
|
20250106,090000,31105330,4020,4020,4030,4020,6458
|