583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,183900,9308886215,3715,3715,3715,3715,0
|
|
20250106,183800,9308886215,3715,3715,3715,3715,0
|
|
20250106,183700,9308886215,3715,3715,3715,3715,0
|
|
20250106,183600,9308886215,3715,3715,3715,3715,0
|
|
20250106,183500,9308886215,3715,3715,3715,3715,0
|
|
20250106,183400,9308886215,3715,3715,3715,3715,0
|
|
20250106,183300,9308886215,3715,3715,3715,3715,0
|
|
20250106,183200,9308886215,3715,3715,3715,3715,0
|
|
20250106,183100,9308886215,3715,3715,3715,3715,0
|
|
20250106,183000,9308886215,3715,3715,3715,3715,0
|
|
20250106,182900,9308886215,3715,3715,3715,3715,0
|
|
20250106,182800,9308886215,3715,3715,3715,3715,0
|
|
20250106,182700,9308886215,3715,3715,3715,3715,0
|
|
20250106,182600,9308886215,3715,3715,3715,3715,0
|
|
20250106,182500,9308886215,3715,3715,3715,3715,0
|
|
20250106,182400,9308886215,3715,3715,3715,3715,0
|
|
20250106,182300,9308886215,3715,3715,3715,3715,0
|
|
20250106,182200,9308886215,3715,3715,3715,3715,0
|
|
20250106,182100,9308886215,3715,3715,3715,3715,0
|
|
20250106,182000,9308886215,3715,3715,3715,3715,0
|
|
20250106,181900,9308886215,3715,3715,3715,3715,0
|
|
20250106,181800,9308886215,3715,3715,3715,3715,0
|
|
20250106,181700,9308886215,3715,3715,3715,3715,0
|
|
20250106,181600,9308886215,3715,3715,3715,3715,0
|
|
20250106,181500,9308886215,3715,3715,3715,3715,0
|
|
20250106,181400,9308886215,3715,3715,3715,3715,0
|
|
20250106,181300,9308886215,3715,3715,3715,3715,0
|
|
20250106,181200,9308886215,3715,3715,3715,3715,0
|
|
20250106,181100,9308886215,3715,3715,3715,3715,0
|
|
20250106,181000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,180900,9308886215,3715,3715,3715,3715,0
|
|
20250106,180800,9308886215,3715,3715,3715,3715,0
|
|
20250106,180700,9308886215,3715,3715,3715,3715,0
|
|
20250106,180600,9308886215,3715,3715,3715,3715,0
|
|
20250106,180500,9308886215,3715,3715,3715,3715,0
|
|
20250106,180400,9308886215,3715,3715,3715,3715,0
|
|
20250106,180300,9308886215,3715,3715,3715,3715,0
|
|
20250106,180200,9308886215,3715,3715,3715,3715,0
|
|
20250106,180100,9308886215,3715,3715,3715,3715,0
|
|
20250106,180000,9308886215,3715,3715,3715,3715,0
|
|
20250106,175900,9308886215,3715,3715,3715,3715,0
|
|
20250106,175800,9308886215,3715,3715,3715,3715,0
|
|
20250106,175700,9308886215,3715,3715,3715,3715,0
|
|
20250106,175600,9308886215,3715,3715,3715,3715,0
|
|
20250106,175500,9308886215,3715,3715,3715,3715,0
|
|
20250106,175400,9308886215,3715,3715,3715,3715,0
|
|
20250106,175300,9308886215,3715,3715,3715,3715,0
|
|
20250106,175200,9308886215,3715,3715,3715,3715,0
|
|
20250106,175100,9308886215,3715,3715,3715,3715,0
|
|
20250106,175000,9308886215,3715,3715,3715,3715,0
|
|
20250106,174900,9308886215,3715,3715,3715,3715,0
|
|
20250106,174800,9308886215,3715,3715,3715,3715,0
|
|
20250106,174700,9308886215,3715,3715,3715,3715,0
|
|
20250106,174600,9308886215,3715,3715,3715,3715,0
|
|
20250106,174500,9308886215,3715,3715,3715,3715,0
|
|
20250106,174400,9308886215,3715,3715,3715,3715,0
|
|
20250106,174300,9308886215,3715,3715,3715,3715,0
|
|
20250106,174200,9308886215,3715,3715,3715,3715,0
|
|
20250106,174100,9308886215,3715,3715,3715,3715,0
|
|
20250106,174000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,173900,9308886215,3715,3715,3715,3715,0
|
|
20250106,173800,9308886215,3715,3715,3715,3715,0
|
|
20250106,173700,9308886215,3715,3715,3715,3715,0
|
|
20250106,173600,9308886215,3715,3715,3715,3715,0
|
|
20250106,173500,9308886215,3715,3715,3715,3715,0
|
|
20250106,173400,9308886215,3715,3715,3715,3715,0
|
|
20250106,173300,9308886215,3715,3715,3715,3715,0
|
|
20250106,173200,9308886215,3715,3715,3715,3715,0
|
|
20250106,173100,9308886215,3715,3715,3715,3715,0
|
|
20250106,173000,9308886215,3715,3715,3715,3715,0
|
|
20250106,172900,9308886215,3715,3715,3715,3715,0
|
|
20250106,172800,9308886215,3715,3715,3715,3715,0
|
|
20250106,172700,9308886215,3715,3715,3715,3715,0
|
|
20250106,172600,9308886215,3715,3715,3715,3715,0
|
|
20250106,172500,9308886215,3715,3715,3715,3715,0
|
|
20250106,172400,9308886215,3715,3715,3715,3715,0
|
|
20250106,172300,9308886215,3715,3715,3715,3715,0
|
|
20250106,172200,9308886215,3715,3715,3715,3715,0
|
|
20250106,172100,9308886215,3715,3715,3715,3715,0
|
|
20250106,172000,9308886215,3715,3715,3715,3715,0
|
|
20250106,171900,9308886215,3715,3715,3715,3715,0
|
|
20250106,171800,9308886215,3715,3715,3715,3715,0
|
|
20250106,171700,9308886215,3715,3715,3715,3715,0
|
|
20250106,171600,9308886215,3715,3715,3715,3715,0
|
|
20250106,171500,9308886215,3715,3715,3715,3715,0
|
|
20250106,171400,9308886215,3715,3715,3715,3715,0
|
|
20250106,171300,9308886215,3715,3715,3715,3715,0
|
|
20250106,171200,9308886215,3715,3715,3715,3715,0
|
|
20250106,171100,9308886215,3715,3715,3715,3715,0
|
|
20250106,171000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,170900,9308886215,3715,3715,3715,3715,0
|
|
20250106,170800,9308886215,3715,3715,3715,3715,0
|
|
20250106,170700,9308886215,3715,3715,3715,3715,0
|
|
20250106,170600,9308886215,3715,3715,3715,3715,0
|
|
20250106,170500,9308886215,3715,3715,3715,3715,0
|
|
20250106,170400,9308886215,3715,3715,3715,3715,0
|
|
20250106,170300,9308886215,3715,3715,3715,3715,0
|
|
20250106,170200,9308886215,3715,3715,3715,3715,0
|
|
20250106,170100,9308886215,3715,3715,3715,3715,0
|
|
20250106,170000,9308886215,3715,3715,3715,3715,0
|
|
20250106,165900,9308886215,3715,3715,3715,3715,0
|
|
20250106,165800,9308886215,3715,3715,3715,3715,0
|
|
20250106,165700,9308886215,3715,3715,3715,3715,0
|
|
20250106,165600,9308886215,3715,3715,3715,3715,0
|
|
20250106,165500,9308886215,3715,3715,3715,3715,0
|
|
20250106,165400,9308886215,3715,3715,3715,3715,0
|
|
20250106,165300,9308886215,3715,3715,3715,3715,0
|
|
20250106,165200,9308886215,3715,3715,3715,3715,0
|
|
20250106,165100,9308886215,3715,3715,3715,3715,0
|
|
20250106,165000,9308886215,3715,3715,3715,3715,0
|
|
20250106,164900,9308886215,3715,3715,3715,3715,0
|
|
20250106,164800,9308886215,3715,3715,3715,3715,0
|
|
20250106,164700,9308886215,3715,3715,3715,3715,0
|
|
20250106,164600,9308886215,3715,3715,3715,3715,0
|
|
20250106,164500,9308886215,3715,3715,3715,3715,0
|
|
20250106,164400,9308886215,3715,3715,3715,3715,0
|
|
20250106,164300,9308886215,3715,3715,3715,3715,0
|
|
20250106,164200,9308886215,3715,3715,3715,3715,0
|
|
20250106,164100,9308886215,3715,3715,3715,3715,0
|
|
20250106,164000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,163900,9308886215,3715,3715,3715,3715,0
|
|
20250106,163800,9308886215,3715,3715,3715,3715,0
|
|
20250106,163700,9308886215,3715,3715,3715,3715,0
|
|
20250106,163600,9308886215,3715,3715,3715,3715,0
|
|
20250106,163500,9308886215,3715,3715,3715,3715,0
|
|
20250106,163400,9308886215,3715,3715,3715,3715,0
|
|
20250106,163300,9308886215,3715,3715,3715,3715,0
|
|
20250106,163200,9308886215,3715,3715,3715,3715,0
|
|
20250106,163100,9308886215,3715,3715,3715,3715,0
|
|
20250106,163000,9308886215,3715,3715,3715,3715,0
|
|
20250106,162900,9308886215,3715,3715,3715,3715,0
|
|
20250106,162800,9308886215,3715,3715,3715,3715,0
|
|
20250106,162700,9308886215,3715,3715,3715,3715,0
|
|
20250106,162600,9308886215,3715,3715,3715,3715,0
|
|
20250106,162500,9308886215,3715,3715,3715,3715,0
|
|
20250106,162400,9308886215,3715,3715,3715,3715,0
|
|
20250106,162300,9308886215,3715,3715,3715,3715,0
|
|
20250106,162200,9308886215,3715,3715,3715,3715,0
|
|
20250106,162100,9308886215,3715,3715,3715,3715,0
|
|
20250106,162000,9308886215,3715,3715,3715,3715,0
|
|
20250106,161900,9308886215,3715,3715,3715,3715,0
|
|
20250106,161800,9308886215,3715,3715,3715,3715,0
|
|
20250106,161700,9308886215,3715,3715,3715,3715,0
|
|
20250106,161600,9308886215,3715,3715,3715,3715,0
|
|
20250106,161500,9308886215,3715,3715,3715,3715,0
|
|
20250106,161400,9308886215,3715,3715,3715,3715,0
|
|
20250106,161300,9308886215,3715,3715,3715,3715,0
|
|
20250106,161200,9308886215,3715,3715,3715,3715,0
|
|
20250106,161100,9308886215,3715,3715,3715,3715,0
|
|
20250106,161000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,160900,9308886215,3715,3715,3715,3715,0
|
|
20250106,160800,9308886215,3715,3715,3715,3715,0
|
|
20250106,160700,9308886215,3715,3715,3715,3715,0
|
|
20250106,160600,9308886215,3715,3715,3715,3715,0
|
|
20250106,160500,9308886215,3715,3715,3715,3715,0
|
|
20250106,160400,9308886215,3715,3715,3715,3715,0
|
|
20250106,160300,9308886215,3715,3715,3715,3715,0
|
|
20250106,160200,9308886215,3715,3715,3715,3715,0
|
|
20250106,160100,9308886215,3715,3715,3715,3715,0
|
|
20250106,160000,9308886215,3715,3715,3715,3715,0
|
|
20250106,155900,9308886215,3715,3715,3715,3715,0
|
|
20250106,155800,9308886215,3715,3715,3715,3715,0
|
|
20250106,155700,9308886215,3715,3715,3715,3715,0
|
|
20250106,155600,9308886215,3715,3715,3715,3715,0
|
|
20250106,155500,9308886215,3715,3715,3715,3715,0
|
|
20250106,155400,9308886215,3715,3715,3715,3715,0
|
|
20250106,155300,9308886215,3715,3715,3715,3715,0
|
|
20250106,155200,9308886215,3715,3715,3715,3715,0
|
|
20250106,155100,9308886215,3715,3715,3715,3715,0
|
|
20250106,155000,9308886215,3715,3715,3715,3715,0
|
|
20250106,154900,9308886215,3715,3715,3715,3715,0
|
|
20250106,154800,9308886215,3715,3715,3715,3715,0
|
|
20250106,154700,9308886215,3715,3715,3715,3715,0
|
|
20250106,154600,9308886215,3715,3715,3715,3715,0
|
|
20250106,154500,9308886215,3715,3715,3715,3715,0
|
|
20250106,154400,9308886215,3715,3715,3715,3715,0
|
|
20250106,154300,9308886215,3715,3715,3715,3715,0
|
|
20250106,154200,9308886215,3715,3715,3715,3715,0
|
|
20250106,154100,9308886215,3715,3715,3715,3715,0
|
|
20250106,154000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,153900,9308886215,3715,3715,3715,3715,0
|
|
20250106,153800,9308886215,3715,3715,3715,3715,0
|
|
20250106,153700,9308886215,3715,3715,3715,3715,0
|
|
20250106,153600,9308886215,3715,3715,3715,3715,0
|
|
20250106,153500,9308886215,3715,3715,3715,3715,0
|
|
20250106,153400,9308886215,3715,3715,3715,3715,0
|
|
20250106,153300,9308886215,3715,3715,3715,3715,0
|
|
20250106,153200,9308886215,3715,3715,3715,3715,0
|
|
20250106,153100,9308886215,3715,3715,3715,3715,0
|
|
20250106,153000,9308886215,3715,3715,3715,3715,18935
|
|
20250106,152900,9238542690,3710,3710,3710,3710,0
|
|
20250106,152800,9238542690,3710,3710,3710,3710,0
|
|
20250106,152700,9238542690,3710,3710,3710,3710,0
|
|
20250106,152600,9238542690,3710,3710,3710,3710,0
|
|
20250106,152500,9238542690,3710,3710,3710,3710,0
|
|
20250106,152400,9238542690,3710,3710,3710,3710,0
|
|
20250106,152300,9238542690,3710,3710,3710,3710,0
|
|
20250106,152200,9238542690,3710,3710,3710,3710,0
|
|
20250106,152100,9238542690,3710,3710,3710,3710,0
|
|
20250106,152000,9238542690,3710,3710,3710,3710,0
|
|
20250106,151900,9238542690,3710,3700,3710,3700,1598
|
|
20250106,151800,9232623375,3710,3700,3710,3700,11019
|
|
20250106,151700,9191768435,3700,3700,3705,3700,3177
|
|
20250106,151600,9180008400,3700,3705,3705,3700,764
|
|
20250106,151500,9177179810,3700,3705,3705,3700,1243
|
|
20250106,151400,9172580640,3700,3700,3705,3700,1114
|
|
20250106,151300,9168458820,3700,3700,3705,3690,2934
|
|
20250106,151200,9157603680,3700,3695,3705,3690,4253
|
|
20250106,151100,9141884425,3695,3705,3705,3690,5717
|
|
20250106,151000,9120759880,3700,3700,3705,3700,825
|
|
20250106,150900,9117707245,3705,3700,3705,3700,722
|
|
20250106,150800,9115035210,3705,3700,3705,3700,933
|
|
20250106,150700,9111582920,3705,3705,3705,3700,935
|
|
20250106,150600,9108122250,3700,3700,3705,3700,1017
|
|
20250106,150500,9104358875,3700,3700,3705,3695,2087
|
|
20250106,150400,9096637880,3705,3700,3710,3700,10270
|
|
20250106,150300,9058603015,3705,3700,3710,3700,6130
|
|
20250106,150200,9035909840,3705,3710,3715,3700,5674
|
|
20250106,150100,9014870070,3720,3720,3725,3715,13279
|
|
20250106,150000,8965512510,3720,3725,3725,3715,7919
|
|
20250106,145900,8936049920,3720,3720,3725,3720,11323
|
|
20250106,145800,8893928290,3720,3720,3720,3715,11646
|
|
20250106,145700,8850606100,3720,3715,3720,3715,3172
|
|
20250106,145600,8838817220,3720,3715,3720,3710,16560
|
|
20250106,145500,8777294610,3710,3710,3715,3700,16169
|
|
20250106,145400,8717328825,3695,3700,3710,3695,35920
|
|
20250106,145300,8584421125,3700,3690,3700,3685,19901
|
|
20250106,145200,8510847860,3695,3695,3695,3690,2249
|
|
20250106,145100,8502545955,3695,3695,3705,3685,16426
|
|
20250106,145000,8441860190,3700,3705,3705,3700,5411
|
|
20250106,144900,8421822915,3705,3705,3705,3700,15849
|
|
20250106,144800,8363178370,3705,3705,3705,3700,1452
|
|
20250106,144700,8357803195,3705,3700,3705,3700,1038
|
|
20250106,144600,8353958855,3700,3705,3705,3695,3513
|
|
20250106,144500,8340959630,3705,3705,3705,3700,1249
|
|
20250106,144400,8336334835,3700,3700,3705,3700,2381
|
|
20250106,144300,8327522255,3705,3710,3710,3700,3116
|
|
20250106,144200,8315988985,3710,3710,3710,3700,5807
|
|
20250106,144100,8294497035,3705,3700,3715,3695,25703
|
|
20250106,144000,8199366870,3700,3700,3705,3695,10187
|
|
20250106,143900,8161675375,3700,3705,3705,3700,5265
|
|
20250106,143800,8142191710,3705,3705,3705,3695,2765
|
|
20250106,143700,8131955800,3700,3700,3705,3695,3045
|
|
20250106,143600,8120687250,3705,3705,3705,3695,2215
|
|
20250106,143500,8112490705,3705,3705,3705,3700,9123
|
|
20250106,143400,8078700340,3705,3710,3710,3700,4285
|
|
20250106,143300,8062835590,3710,3710,3710,3705,3315
|
|
20250106,143200,8050550675,3710,3715,3715,3705,1551
|
|
20250106,143100,8044793855,3705,3710,3710,3705,4810
|
|
20250106,143000,8026955740,3710,3715,3715,3700,5278
|
|
20250106,142900,8007390025,3710,3715,3715,3705,6399
|
|
20250106,142800,7983657740,3710,3715,3715,3710,3675
|
|
20250106,142700,7970013010,3715,3715,3720,3710,2367
|
|
20250106,142600,7961218870,3720,3720,3720,3710,2499
|
|
20250106,142500,7951932560,3710,3725,3725,3710,14493
|
|
20250106,142400,7898069880,3720,3735,3735,3720,6534
|
|
20250106,142300,7873722445,3735,3735,3740,3725,4264
|
|
20250106,142200,7857818250,3735,3735,3745,3730,15420
|
|
20250106,142100,7800176600,3740,3750,3755,3735,17686
|
|
20250106,142000,7733910035,3750,3740,3755,3735,74196
|
|
20250106,141900,7455950960,3740,3735,3740,3725,13513
|
|
20250106,141800,7405493280,3735,3720,3735,3715,16329
|
|
20250106,141700,7344610725,3710,3720,3725,3705,14834
|
|
20250106,141600,7289529485,3720,3720,3725,3715,6891
|
|
20250106,141500,7263890290,3720,3725,3730,3715,9361
|
|
20250106,141400,7229027525,3725,3725,3735,3715,9023
|
|
20250106,141300,7195410780,3720,3730,3735,3720,32398
|
|
20250106,141200,7074561140,3725,3695,3730,3695,144895
|
|
20250106,141100,6537830160,3690,3695,3700,3690,6672
|
|
20250106,141000,6513168720,3695,3700,3700,3695,9060
|
|
20250106,140900,6479669890,3700,3675,3700,3675,31621
|
|
20250106,140800,6362941020,3680,3680,3680,3675,360
|
|
20250106,140700,6361617160,3680,3680,3685,3680,3448
|
|
20250106,140600,6348927150,3680,3680,3685,3680,1994
|
|
20250106,140500,6341588965,3685,3680,3685,3680,796
|
|
20250106,140400,6338657870,3680,3685,3685,3680,4014
|
|
20250106,140300,6323868835,3685,3680,3685,3680,851
|
|
20250106,140200,6320736545,3690,3685,3690,3685,120
|
|
20250106,140100,6320294340,3685,3685,3690,3680,2325
|
|
20250106,140000,6311731235,3690,3685,3690,3680,1598
|
|
20250106,135900,6305843385,3690,3685,3690,3680,1007
|
|
20250106,135800,6302132600,3680,3685,3690,3680,5167
|
|
20250106,135700,6283083230,3685,3685,3695,3680,4858
|
|
20250106,135600,6265177090,3685,3695,3695,3685,13234
|
|
20250106,135500,6216291805,3690,3690,3695,3685,4541
|
|
20250106,135400,6199537830,3685,3690,3695,3685,6085
|
|
20250106,135300,6177087045,3695,3690,3695,3680,3421
|
|
20250106,135200,6164470265,3695,3680,3695,3680,14959
|
|
20250106,135100,6109277365,3690,3675,3690,3675,99052
|
|
20250106,135000,5744748700,3675,3675,3680,3670,3368
|
|
20250106,134900,5732372445,3680,3670,3680,3670,1644
|
|
20250106,134800,5726330555,3675,3675,3675,3670,682
|
|
20250106,134700,5723826695,3675,3670,3675,3670,1484
|
|
20250106,134600,5718373405,3675,3675,3675,3670,749
|
|
20250106,134500,5715621955,3680,3670,3680,3670,10736
|
|
20250106,134400,5676170900,3675,3675,3675,3670,540
|
|
20250106,134300,5674187270,3670,3670,3675,3670,1381
|
|
20250106,134200,5669113220,3675,3675,3675,3670,1466
|
|
20250106,134100,5663727460,3675,3670,3675,3670,1054
|
|
20250106,134000,5659859260,3675,3670,3675,3670,782
|
|
20250106,133900,5656989040,3670,3675,3675,3670,1816
|
|
20250106,133800,5650321995,3675,3670,3675,3670,7742
|
|
20250106,133700,5621886580,3675,3670,3675,3670,2835
|
|
20250106,133600,5611481995,3675,3675,3675,3670,4044
|
|
20250106,133500,5596622175,3675,3675,3675,3670,10363
|
|
20250106,133400,5558539075,3675,3670,3675,3670,2645
|
|
20250106,133300,5548831900,3675,3675,3675,3670,5818
|
|
20250106,133200,5527475675,3675,3670,3675,3670,1898
|
|
20250106,133100,5520508090,3675,3670,3675,3670,3268
|
|
20250106,133000,5508506630,3675,3655,3675,3650,15056
|
|
20250106,132900,5453332815,3655,3650,3655,3650,131
|
|
20250106,132800,5452854445,3650,3655,3655,3650,4025
|
|
20250106,132700,5438149520,3650,3650,3650,3650,166
|
|
20250106,132600,5437543620,3650,3655,3655,3650,784
|
|
20250106,132500,5434681890,3655,3655,3655,3650,12015
|
|
20250106,132400,5390817725,3650,3650,3655,3650,544
|
|
20250106,132300,5388831925,3655,3650,3655,3650,819
|
|
20250106,132200,5385842240,3655,3655,3655,3650,200
|
|
20250106,132100,5385111570,3655,3655,3660,3650,1329
|
|
20250106,132000,5380255620,3650,3655,3660,3650,32244
|
|
20250106,131900,5262508580,3660,3660,3660,3655,427
|
|
20250106,131800,5260947735,3660,3655,3660,3655,418
|
|
20250106,131700,5259419770,3655,3655,3655,3655,122
|
|
20250106,131600,5258973860,3660,3660,3660,3655,335
|
|
20250106,131500,5257748640,3655,3655,3660,3655,592
|
|
20250106,131400,5255584865,3660,3655,3660,3655,3066
|
|
20250106,131300,5244377990,3660,3655,3660,3655,423
|
|
20250106,131200,5242831785,3660,3650,3660,3650,1221
|
|
20250106,131100,5238370380,3655,3655,3655,3650,13
|
|
20250106,131000,5238322920,3650,3655,3655,3650,1005
|
|
20250106,130900,5234654440,3650,3655,3665,3650,2355
|
|
20250106,130800,5226029465,3665,3630,3665,3630,52261
|
|
20250106,130700,5034950290,3635,3635,3635,3630,256
|
|
20250106,130600,5034019785,3625,3640,3640,3625,3850
|
|
20250106,130500,5020038460,3640,3635,3645,3635,684
|
|
20250106,130400,5017546805,3640,3640,3640,3640,351
|
|
20250106,130300,5016269165,3640,3640,3645,3640,482
|
|
20250106,130200,5014514515,3635,3650,3655,3635,148484
|
|
20250106,130100,4472552715,3655,3650,3655,3650,4448
|
|
20250106,130000,4456313475,3655,3650,3655,3650,2735
|
|
20250106,125900,4446327970,3655,3650,3655,3650,792
|
|
20250106,125800,4443436660,3650,3655,3655,3650,89
|
|
20250106,125700,4443111800,3650,3655,3655,3650,1863
|
|
20250106,125600,4436305730,3650,3650,3650,3650,195
|
|
20250106,125500,4435593980,3655,3650,3655,3650,7348
|
|
20250106,125400,4408772550,3650,3655,3655,3650,2654
|
|
20250106,125300,4399085000,3655,3655,3655,3650,2591
|
|
20250106,125200,4389627545,3655,3650,3655,3650,1152
|
|
20250106,125100,4385418275,3650,3650,3650,3650,945
|
|
20250106,125000,4381969025,3655,3650,3655,3650,206
|
|
20250106,124900,4381216945,3655,3655,3655,3655,70
|
|
20250106,124800,4380961095,3655,3655,3655,3655,1
|
|
20250106,124700,4380957440,3655,3655,3655,3655,95
|
|
20250106,124600,4380610215,3655,3655,3655,3650,820
|
|
20250106,124500,4377614095,3655,3655,3655,3655,160
|
|
20250106,124400,4377029295,3655,3655,3655,3655,43
|
|
20250106,124300,4376872130,3655,3655,3655,3655,202
|
|
20250106,124200,4376133820,3650,3650,3655,3650,824
|
|
20250106,124100,4373124720,3650,3655,3655,3650,78
|
|
20250106,124000,4372839690,3650,3655,3655,3650,418
|
|
20250106,123900,4371312315,3650,3660,3660,3650,2377
|
|
20250106,123800,4362625050,3655,3660,3660,3655,2524
|
|
20250106,123700,4353398265,3660,3660,3660,3655,292
|
|
20250106,123600,4352330250,3660,3655,3660,3655,881
|
|
20250106,123500,4349110185,3655,3655,3655,3650,4331
|
|
20250106,123400,4333281380,3650,3655,3655,3650,1670
|
|
20250106,123300,4327178030,3650,3650,3655,3650,2865
|
|
20250106,123200,4316715650,3655,3655,3655,3650,2196
|
|
20250106,123100,4308690145,3655,3650,3655,3650,253
|
|
20250106,123000,4307766470,3655,3650,3655,3650,5586
|
|
20250106,122900,4287377530,3655,3655,3655,3655,2
|
|
20250106,122800,4287370220,3655,3655,3655,3650,8417
|
|
20250106,122700,4256637220,3655,3655,3655,3655,69
|
|
20250106,122600,4256385025,3650,3655,3655,3650,1312
|
|
20250106,122500,4251594765,3655,3655,3655,3655,50
|
|
20250106,122400,4251412015,3655,3650,3655,3650,226
|
|
20250106,122300,4250586820,3655,3655,3655,3650,271
|
|
20250106,122200,4249596565,3655,3655,3655,3650,221
|
|
20250106,122100,4248789315,3655,3655,3655,3650,4045
|
|
20250106,122000,4234014170,3655,3655,3655,3655,1047
|
|
20250106,121900,4230187385,3655,3655,3655,3650,7226
|
|
20250106,121800,4203778855,3655,3650,3655,3650,554
|
|
20250106,121700,4201756535,3655,3650,3655,3650,565
|
|
20250106,121600,4199694275,3650,3650,3655,3650,9597
|
|
20250106,121500,4164665175,3650,3655,3660,3650,5473
|
|
20250106,121400,4144686215,3655,3650,3655,3650,2697
|
|
20250106,121300,4134828705,3650,3655,3655,3650,337
|
|
20250106,121200,4133597095,3650,3655,3655,3650,10380
|
|
20250106,121100,4095662785,3655,3655,3655,3650,17110
|
|
20250106,121000,4033210735,3655,3650,3655,3650,1484
|
|
20250106,120900,4027789215,3650,3655,3655,3650,2288
|
|
20250106,120800,4019432755,3655,3655,3655,3655,209
|
|
20250106,120700,4018668860,3655,3655,3655,3655,4960
|
|
20250106,120600,4000540060,3655,3655,3655,3655,520
|
|
20250106,120500,3998639460,3655,3655,3660,3655,8566
|
|
20250106,120400,3967311400,3655,3655,3655,3655,852
|
|
20250106,120300,3964197340,3650,3655,3655,3650,12023
|
|
20250106,120200,3920308755,3655,3655,3660,3655,1502
|
|
20250106,120100,3914817725,3655,3655,3660,3650,21285
|
|
20250106,120000,3836956960,3655,3635,3655,3630,38603
|
|
20250106,115900,3696240625,3635,3635,3635,3635,195
|
|
20250106,115800,3695531800,3640,3640,3640,3635,43
|
|
20250106,115700,3695375290,3635,3635,3635,3635,150
|
|
20250106,115600,3694830040,3635,3640,3640,3635,1057
|
|
20250106,115500,3690987735,3640,3635,3640,3635,240
|
|
20250106,115400,3690115180,3640,3645,3645,3640,2390
|
|
20250106,115300,3681414905,3640,3640,3640,3640,3612
|
|
20250106,115200,3668267225,3645,3640,3645,3640,204
|
|
20250106,115100,3667524090,3640,3645,3645,3640,3810
|
|
20250106,115000,3653655025,3645,3640,3645,3640,2044
|
|
20250106,114900,3646214670,3640,3645,3645,3640,4742
|
|
20250106,114800,3628953555,3645,3635,3645,3635,4745
|
|
20250106,114700,3611682160,3635,3640,3640,3635,337
|
|
20250106,114600,3610455570,3635,3640,3645,3635,2481
|
|
20250106,114500,3601418675,3640,3635,3640,3635,3681
|
|
20250106,114400,3588036460,3635,3640,3640,3635,2283
|
|
20250106,114300,3579726685,3635,3640,3640,3635,1264
|
|
20250106,114200,3575125900,3645,3630,3645,3630,30777
|
|
20250106,114100,3463142720,3630,3630,3635,3630,1514
|
|
20250106,114000,3457646750,3630,3635,3635,3630,1062
|
|
20250106,113900,3453788575,3635,3630,3635,3630,210
|
|
20250106,113800,3453025345,3635,3615,3635,3615,22188
|
|
20250106,113700,3372644220,3620,3620,3620,3620,0
|
|
20250106,113600,3372644220,3620,3620,3620,3615,941
|
|
20250106,113500,3369238730,3620,3625,3625,3615,695
|
|
20250106,113400,3366722845,3620,3620,3620,3620,10
|
|
20250106,113300,3366686645,3620,3620,3625,3620,293
|
|
20250106,113200,3365625965,3625,3620,3625,3620,110
|
|
20250106,113100,3365227585,3620,3620,3625,3620,410
|
|
20250106,113000,3363743340,3620,3620,3625,3620,600
|
|
20250106,112900,3361570680,3625,3620,3625,3620,2005
|
|
20250106,112800,3354312410,3620,3620,3620,3620,1614
|
|
20250106,112700,3348469730,3625,3625,3625,3620,560
|
|
20250106,112600,3346442475,3625,3620,3625,3620,236
|
|
20250106,112500,3345587975,3625,3620,3625,3620,21800
|
|
20250106,112400,3266601580,3620,3620,3620,3620,376
|
|
20250106,112300,3265240460,3615,3620,3620,3615,73
|
|
20250106,112200,3264976350,3620,3615,3620,3615,1840
|
|
20250106,112100,3258319750,3615,3610,3615,3610,5932
|
|
20250106,112000,3236878770,3610,3610,3610,3605,9835
|
|
20250106,111900,3201423055,3610,3615,3615,3605,18279
|
|
20250106,111800,3135476795,3615,3615,3615,3615,4685
|
|
20250106,111700,3118540520,3615,3615,3620,3615,2172
|
|
20250106,111600,3110688530,3620,3620,3620,3620,139
|
|
20250106,111500,3110185350,3620,3615,3620,3615,101
|
|
20250106,111400,3109820130,3620,3620,3620,3615,1320
|
|
20250106,111300,3105042160,3620,3615,3620,3615,4721
|
|
20250106,111200,3087952290,3620,3615,3620,3615,9092
|
|
20250106,111100,3055068210,3615,3615,3615,3615,802
|
|
20250106,111000,3052168980,3615,3615,3615,3615,855
|
|
20250106,110900,3049078155,3615,3615,3615,3610,77
|
|
20250106,110800,3048800015,3615,3610,3615,3605,1410
|
|
20250106,110700,3043709870,3610,3610,3610,3610,1945
|
|
20250106,110600,3036688420,3610,3610,3610,3610,107
|
|
20250106,110500,3036302150,3615,3610,3615,3610,226
|
|
20250106,110400,3035486270,3610,3615,3615,3610,10
|
|
20250106,110300,3035450130,3615,3610,3615,3605,2834
|
|
20250106,110200,3025224530,3610,3610,3610,3610,290
|
|
20250106,110100,3024177630,3615,3615,3615,3610,4704
|
|
20250106,110000,3007191170,3615,3615,3615,3615,2177
|
|
20250106,105900,2999321315,3615,3615,3615,3615,6
|
|
20250106,105800,2999299625,3615,3615,3615,3610,2268
|
|
20250106,105700,2991112085,3615,3615,3615,3615,26
|
|
20250106,105600,2991018095,3615,3610,3615,3610,503
|
|
20250106,105500,2989202255,3610,3610,3610,3610,18383
|
|
20250106,105400,2922839625,3610,3615,3615,3610,2545
|
|
20250106,105300,2913651980,3610,3610,3610,3610,4757
|
|
20250106,105200,2896479210,3610,3605,3610,3605,5722
|
|
20250106,105100,2875823055,3610,3610,3610,3610,572
|
|
20250106,105000,2873758135,3610,3605,3610,3605,844
|
|
20250106,104900,2870715310,3610,3610,3610,3605,286
|
|
20250106,104800,2869682855,3610,3610,3610,3605,4241
|
|
20250106,104700,2854375345,3610,3610,3610,3610,1044
|
|
20250106,104600,2850606505,3610,3610,3610,3610,16137
|
|
20250106,104500,2792351935,3610,3610,3610,3610,100
|
|
20250106,104400,2791990935,3610,3615,3615,3610,329
|
|
20250106,104300,2790802765,3615,3610,3615,3610,1335
|
|
20250106,104200,2785983245,3615,3615,3615,3615,2
|
|
20250106,104100,2785976015,3610,3610,3610,3610,2736
|
|
20250106,104000,2776099055,3610,3610,3610,3610,2517
|
|
20250106,103900,2767012685,3615,3610,3615,3610,334
|
|
20250106,103800,2765806935,3610,3615,3615,3610,319
|
|
20250106,103700,2764655335,3615,3610,3615,3610,274
|
|
20250106,103600,2763665930,3610,3610,3610,3610,550
|
|
20250106,103500,2761680430,3615,3610,3615,3610,395
|
|
20250106,103400,2760253350,3615,3615,3615,3610,650
|
|
20250106,103300,2757905160,3610,3610,3610,3610,1207
|
|
20250106,103200,2753547890,3610,3615,3615,3610,1177
|
|
20250106,103100,2749298895,3610,3615,3615,3610,460
|
|
20250106,103000,2747638135,3610,3615,3615,3610,3116
|
|
20250106,102900,2736384400,3610,3610,3615,3610,1433
|
|
20250106,102800,2731211170,3610,3615,3615,3610,80
|
|
20250106,102700,2730922175,3615,3610,3615,3610,778
|
|
20250106,102600,2728113585,3610,3610,3610,3610,146
|
|
20250106,102500,2727586525,3610,3610,3610,3605,2342
|
|
20250106,102400,2719138575,3610,3610,3615,3610,6789
|
|
20250106,102300,2694630140,3610,3615,3615,3610,352
|
|
20250106,102200,2693359410,3610,3610,3610,3610,105
|
|
20250106,102100,2692980360,3615,3610,3615,3610,766
|
|
20250106,102000,2690214370,3615,3615,3615,3610,576
|
|
20250106,101900,2688132435,3615,3610,3615,3605,6011
|
|
20250106,101800,2666462620,3610,3615,3615,3610,3002
|
|
20250106,101700,2655625390,3610,3610,3610,3610,0
|
|
20250106,101600,2655625390,3610,3610,3610,3605,5145
|
|
20250106,101500,2637052265,3610,3605,3610,3605,289
|
|
20250106,101400,2636009920,3605,3605,3610,3605,1078
|
|
20250106,101300,2632122970,3605,3610,3610,3605,189
|
|
20250106,101200,2631440810,3610,3605,3610,3605,15851
|
|
20250106,101100,2574297950,3605,3610,3610,3605,884
|
|
20250106,101000,2571107265,3610,3615,3620,3610,1911
|
|
20250106,100900,2564208490,3620,3610,3620,3610,676
|
|
20250106,100800,2561764970,3610,3615,3615,3610,1336
|
|
20250106,100700,2556941765,3610,3615,3615,3610,521
|
|
20250106,100600,2555059145,3610,3615,3615,3610,77
|
|
20250106,100500,2554780845,3615,3615,3615,3615,30
|
|
20250106,100400,2554672395,3615,3615,3615,3610,1628
|
|
20250106,100300,2548792175,3615,3615,3615,3615,622
|
|
20250106,100200,2546543645,3615,3615,3615,3610,229
|
|
20250106,100100,2545716135,3610,3610,3615,3610,6196
|
|
20250106,100000,2523348565,3605,3610,3610,3605,945
|
|
20250106,095900,2519939550,3605,3610,3610,3605,477
|
|
20250106,095800,2518219825,3610,3610,3610,3605,703
|
|
20250106,095700,2515684945,3605,3605,3610,3605,1103
|
|
20250106,095600,2511708325,3610,3605,3610,3605,102
|
|
20250106,095500,2511340605,3610,3610,3610,3605,1959
|
|
20250106,095400,2504277000,3610,3615,3615,3610,2188
|
|
20250106,095300,2496373480,3615,3610,3615,3610,5616
|
|
20250106,095200,2476073000,3610,3615,3615,3610,204
|
|
20250106,095100,2475336545,3610,3615,3615,3610,303
|
|
20250106,095000,2474242560,3615,3610,3615,3610,2000
|
|
20250106,094900,2467022555,3615,3610,3615,3610,108
|
|
20250106,094800,2466632660,3610,3610,3610,3605,1163
|
|
20250106,094700,2462434330,3605,3605,3615,3605,638
|
|
20250106,094600,2460134310,3610,3610,3615,3605,5620
|
|
20250106,094500,2439848605,3615,3615,3615,3610,616
|
|
20250106,094400,2437624415,3615,3610,3615,3610,2564
|
|
20250106,094300,2428363215,3615,3620,3620,3610,2479
|
|
20250106,094200,2419393875,3615,3615,3615,3610,2107
|
|
20250106,094100,2411777570,3615,3610,3615,3610,619
|
|
20250106,094000,2409542915,3610,3600,3610,3590,10619
|
|
20250106,093900,2371283930,3600,3590,3600,3590,300
|
|
20250106,093800,2370206700,3590,3590,3600,3585,4612
|
|
20250106,093700,2353647475,3590,3595,3600,3590,2053
|
|
20250106,093600,2346269880,3595,3595,3605,3595,2060
|
|
20250106,093500,2338863985,3600,3605,3605,3600,6390
|
|
20250106,093400,2315858405,3600,3600,3600,3595,6063
|
|
20250106,093300,2294034175,3600,3600,3600,3595,4192
|
|
20250106,093200,2278946975,3600,3600,3600,3595,9010
|
|
20250106,093100,2246512535,3600,3595,3600,3595,604
|
|
20250106,093000,2244341085,3600,3595,3600,3590,674
|
|
20250106,092900,2241918320,3590,3590,3595,3585,5039
|
|
20250106,092800,2223825780,3590,3595,3595,3590,1218
|
|
20250106,092700,2219451550,3590,3600,3605,3590,111111
|
|
20250106,092600,1819475585,3600,3605,3605,3600,17752
|
|
20250106,092500,1755564445,3600,3605,3605,3600,7954
|
|
20250106,092400,1726928600,3605,3605,3610,3600,8608
|
|
20250106,092300,1695920565,3610,3610,3610,3600,8039
|
|
20250106,092200,1666947380,3610,3610,3610,3605,6563
|
|
20250106,092100,1643284845,3615,3615,3615,3610,4366
|
|
20250106,092000,1627520835,3610,3610,3615,3610,1545
|
|
20250106,091900,1621938230,3615,3610,3615,3610,4992
|
|
20250106,091800,1603896250,3615,3615,3615,3610,834
|
|
20250106,091700,1600882840,3615,3620,3625,3615,6968
|
|
20250106,091600,1575636420,3620,3610,3620,3605,2089
|
|
20250106,091500,1568085100,3610,3615,3615,3610,4199
|
|
20250106,091400,1552926625,3610,3625,3625,3610,1118
|
|
20250106,091300,1548886225,3625,3625,3625,3615,2161
|
|
20250106,091200,1541053645,3620,3635,3635,3620,5830
|
|
20250106,091100,1519916605,3635,3635,3635,3630,1552
|
|
20250106,091000,1514275550,3630,3640,3645,3625,4191
|
|
20250106,090900,1499022725,3645,3620,3645,3620,130042
|
|
20250106,090800,1027024560,3615,3605,3620,3605,10698
|
|
20250106,090700,988351305,3605,3600,3610,3600,17789
|
|
20250106,090600,924182105,3605,3600,3610,3580,115820
|
|
20250106,090500,507366460,3600,3600,3605,3600,11760
|
|
20250106,090400,465027405,3600,3600,3605,3600,52906
|
|
20250106,090300,274553235,3600,3610,3610,3600,19209
|
|
20250106,090200,205313250,3605,3610,3610,3600,15557
|
|
20250106,090100,149262930,3610,3605,3610,3600,8398
|
|
20250106,090000,118987975,3605,3610,3615,3600,32999
|