596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185300,433803700,5710,5710,5710,5710,1008
|
|
20250106,185200,433803700,5710,5710,5710,5710,0
|
|
20250106,185100,433803700,5710,5710,5710,5710,0
|
|
20250106,185000,433803700,5710,5710,5710,5710,0
|
|
20250106,184900,433803700,5710,5710,5710,5710,0
|
|
20250106,184800,433803700,5710,5710,5710,5710,0
|
|
20250106,184700,433803700,5710,5710,5710,5710,0
|
|
20250106,184600,433803700,5710,5710,5710,5710,0
|
|
20250106,184500,433803700,5710,5710,5710,5710,0
|
|
20250106,184400,433803700,5710,5710,5710,5710,0
|
|
20250106,184300,433803700,5710,5710,5710,5710,0
|
|
20250106,184200,433803700,5710,5710,5710,5710,0
|
|
20250106,184100,433803700,5710,5710,5710,5710,0
|
|
20250106,184000,433803700,5710,5710,5710,5710,0
|
|
20250106,183900,433803700,5710,5710,5710,5710,0
|
|
20250106,183800,433803700,5710,5710,5710,5710,0
|
|
20250106,183700,433803700,5710,5710,5710,5710,0
|
|
20250106,183600,433803700,5710,5710,5710,5710,0
|
|
20250106,183500,433803700,5710,5710,5710,5710,0
|
|
20250106,183400,433803700,5710,5710,5710,5710,0
|
|
20250106,183300,433803700,5710,5710,5710,5710,0
|
|
20250106,183200,433803700,5710,5710,5710,5710,0
|
|
20250106,183100,433803700,5710,5710,5710,5710,0
|
|
20250106,183000,433803700,5710,5710,5710,5710,0
|
|
20250106,182900,433803700,5710,5710,5710,5710,0
|
|
20250106,182800,433803700,5710,5710,5710,5710,0
|
|
20250106,182700,433803700,5710,5710,5710,5710,0
|
|
20250106,182600,433803700,5710,5710,5710,5710,0
|
|
20250106,182500,433803700,5710,5710,5710,5710,0
|
|
20250106,182400,433803700,5710,5710,5710,5710,0
|
|
20250106,182300,433803700,5710,5710,5710,5710,1008
|
|
20250106,182200,433803700,5710,5710,5710,5710,0
|
|
20250106,182100,433803700,5710,5710,5710,5710,0
|
|
20250106,182000,433803700,5710,5710,5710,5710,0
|
|
20250106,181900,433803700,5710,5710,5710,5710,0
|
|
20250106,181800,433803700,5710,5710,5710,5710,0
|
|
20250106,181700,433803700,5710,5710,5710,5710,0
|
|
20250106,181600,433803700,5710,5710,5710,5710,0
|
|
20250106,181500,433803700,5710,5710,5710,5710,0
|
|
20250106,181400,433803700,5710,5710,5710,5710,0
|
|
20250106,181300,433803700,5710,5710,5710,5710,0
|
|
20250106,181200,433803700,5710,5710,5710,5710,0
|
|
20250106,181100,433803700,5710,5710,5710,5710,0
|
|
20250106,181000,433803700,5710,5710,5710,5710,0
|
|
20250106,180900,433803700,5710,5710,5710,5710,0
|
|
20250106,180800,433803700,5710,5710,5710,5710,0
|
|
20250106,180700,433803700,5710,5710,5710,5710,0
|
|
20250106,180600,433803700,5710,5710,5710,5710,0
|
|
20250106,180500,433803700,5710,5710,5710,5710,0
|
|
20250106,180400,433803700,5710,5710,5710,5710,0
|
|
20250106,180300,433803700,5710,5710,5710,5710,0
|
|
20250106,180200,433803700,5710,5710,5710,5710,0
|
|
20250106,180100,433803700,5710,5710,5710,5710,0
|
|
20250106,180000,433803700,5710,5710,5710,5710,0
|
|
20250106,175900,433803700,5710,5710,5710,5710,0
|
|
20250106,175800,433803700,5710,5710,5710,5710,0
|
|
20250106,175700,433803700,5710,5710,5710,5710,0
|
|
20250106,175600,433803700,5710,5710,5710,5710,0
|
|
20250106,175500,433803700,5710,5710,5710,5710,0
|
|
20250106,175400,433803700,5710,5710,5710,5710,0
|
|
20250106,175300,433803700,5710,5710,5710,5710,1008
|
|
20250106,175200,433803700,5710,5710,5710,5710,0
|
|
20250106,175100,433803700,5710,5710,5710,5710,0
|
|
20250106,175000,433803700,5710,5710,5710,5710,0
|
|
20250106,174900,433803700,5710,5710,5710,5710,0
|
|
20250106,174800,433803700,5710,5710,5710,5710,0
|
|
20250106,174700,433803700,5710,5710,5710,5710,0
|
|
20250106,174600,433803700,5710,5710,5710,5710,0
|
|
20250106,174500,433803700,5710,5710,5710,5710,0
|
|
20250106,174400,433803700,5710,5710,5710,5710,0
|
|
20250106,174300,433803700,5710,5710,5710,5710,0
|
|
20250106,174200,433803700,5710,5710,5710,5710,0
|
|
20250106,174100,433803700,5710,5710,5710,5710,0
|
|
20250106,174000,433803700,5710,5710,5710,5710,0
|
|
20250106,173900,433803700,5710,5710,5710,5710,0
|
|
20250106,173800,433803700,5710,5710,5710,5710,0
|
|
20250106,173700,433803700,5710,5710,5710,5710,0
|
|
20250106,173600,433803700,5710,5710,5710,5710,0
|
|
20250106,173500,433803700,5710,5710,5710,5710,0
|
|
20250106,173400,433803700,5710,5710,5710,5710,0
|
|
20250106,173300,433803700,5710,5710,5710,5710,0
|
|
20250106,173200,433803700,5710,5710,5710,5710,0
|
|
20250106,173100,433803700,5710,5710,5710,5710,0
|
|
20250106,173000,433803700,5710,5710,5710,5710,0
|
|
20250106,172900,433803700,5710,5710,5710,5710,0
|
|
20250106,172800,433803700,5710,5710,5710,5710,0
|
|
20250106,172700,433803700,5710,5710,5710,5710,0
|
|
20250106,172600,433803700,5710,5710,5710,5710,0
|
|
20250106,172500,433803700,5710,5710,5710,5710,0
|
|
20250106,172400,433803700,5710,5710,5710,5710,0
|
|
20250106,172300,433803700,5710,5710,5710,5710,1008
|
|
20250106,172200,433803700,5710,5710,5710,5710,0
|
|
20250106,172100,433803700,5710,5710,5710,5710,0
|
|
20250106,172000,433803700,5710,5710,5710,5710,0
|
|
20250106,171900,433803700,5710,5710,5710,5710,0
|
|
20250106,171800,433803700,5710,5710,5710,5710,0
|
|
20250106,171700,433803700,5710,5710,5710,5710,0
|
|
20250106,171600,433803700,5710,5710,5710,5710,0
|
|
20250106,171500,433803700,5710,5710,5710,5710,0
|
|
20250106,171400,433803700,5710,5710,5710,5710,0
|
|
20250106,171300,433803700,5710,5710,5710,5710,0
|
|
20250106,171200,433803700,5710,5710,5710,5710,0
|
|
20250106,171100,433803700,5710,5710,5710,5710,0
|
|
20250106,171000,433803700,5710,5710,5710,5710,0
|
|
20250106,170900,433803700,5710,5710,5710,5710,0
|
|
20250106,170800,433803700,5710,5710,5710,5710,0
|
|
20250106,170700,433803700,5710,5710,5710,5710,0
|
|
20250106,170600,433803700,5710,5710,5710,5710,0
|
|
20250106,170500,433803700,5710,5710,5710,5710,0
|
|
20250106,170400,433803700,5710,5710,5710,5710,0
|
|
20250106,170300,433803700,5710,5710,5710,5710,0
|
|
20250106,170200,433803700,5710,5710,5710,5710,0
|
|
20250106,170100,433803700,5710,5710,5710,5710,0
|
|
20250106,170000,433803700,5710,5710,5710,5710,0
|
|
20250106,165900,433803700,5710,5710,5710,5710,0
|
|
20250106,165800,433803700,5710,5710,5710,5710,0
|
|
20250106,165700,433803700,5710,5710,5710,5710,0
|
|
20250106,165600,433803700,5710,5710,5710,5710,0
|
|
20250106,165500,433803700,5710,5710,5710,5710,0
|
|
20250106,165400,433803700,5710,5710,5710,5710,0
|
|
20250106,165300,433803700,5710,5710,5710,5710,1008
|
|
20250106,165200,433803700,5710,5710,5710,5710,0
|
|
20250106,165100,433803700,5710,5710,5710,5710,0
|
|
20250106,165000,433803700,5710,5710,5710,5710,0
|
|
20250106,164900,433803700,5710,5710,5710,5710,0
|
|
20250106,164800,433803700,5710,5710,5710,5710,0
|
|
20250106,164700,433803700,5710,5710,5710,5710,0
|
|
20250106,164600,433803700,5710,5710,5710,5710,0
|
|
20250106,164500,433803700,5710,5710,5710,5710,0
|
|
20250106,164400,433803700,5710,5710,5710,5710,0
|
|
20250106,164300,433803700,5710,5710,5710,5710,0
|
|
20250106,164200,433803700,5710,5710,5710,5710,0
|
|
20250106,164100,433803700,5710,5710,5710,5710,0
|
|
20250106,164000,433803700,5710,5710,5710,5710,0
|
|
20250106,163900,433803700,5710,5710,5710,5710,0
|
|
20250106,163800,433803700,5710,5710,5710,5710,0
|
|
20250106,163700,433803700,5710,5710,5710,5710,0
|
|
20250106,163600,433803700,5710,5710,5710,5710,0
|
|
20250106,163500,433803700,5710,5710,5710,5710,0
|
|
20250106,163400,433803700,5710,5710,5710,5710,0
|
|
20250106,163300,433803700,5710,5710,5710,5710,0
|
|
20250106,163200,433803700,5710,5710,5710,5710,0
|
|
20250106,163100,433803700,5710,5710,5710,5710,0
|
|
20250106,163000,433803700,5710,5710,5710,5710,0
|
|
20250106,162900,433803700,5710,5710,5710,5710,0
|
|
20250106,162800,433803700,5710,5710,5710,5710,0
|
|
20250106,162700,433803700,5710,5710,5710,5710,0
|
|
20250106,162600,433803700,5710,5710,5710,5710,0
|
|
20250106,162500,433803700,5710,5710,5710,5710,0
|
|
20250106,162400,433803700,5710,5710,5710,5710,0
|
|
20250106,162300,433803700,5710,5710,5710,5710,1008
|
|
20250106,162200,433803700,5710,5710,5710,5710,0
|
|
20250106,162100,433803700,5710,5710,5710,5710,0
|
|
20250106,162000,433803700,5710,5710,5710,5710,0
|
|
20250106,161900,433803700,5710,5710,5710,5710,0
|
|
20250106,161800,433803700,5710,5710,5710,5710,0
|
|
20250106,161700,433803700,5710,5710,5710,5710,0
|
|
20250106,161600,433803700,5710,5710,5710,5710,0
|
|
20250106,161500,433803700,5710,5710,5710,5710,0
|
|
20250106,161400,433803700,5710,5710,5710,5710,0
|
|
20250106,161300,433803700,5710,5710,5710,5710,0
|
|
20250106,161200,433803700,5710,5710,5710,5710,0
|
|
20250106,161100,433803700,5710,5710,5710,5710,0
|
|
20250106,161000,433803700,5710,5710,5710,5710,0
|
|
20250106,160900,433803700,5710,5710,5710,5710,0
|
|
20250106,160800,433803700,5710,5710,5710,5710,0
|
|
20250106,160700,433803700,5710,5710,5710,5710,0
|
|
20250106,160600,433803700,5710,5710,5710,5710,0
|
|
20250106,160500,433803700,5710,5710,5710,5710,0
|
|
20250106,160400,433803700,5710,5710,5710,5710,0
|
|
20250106,160300,433803700,5710,5710,5710,5710,0
|
|
20250106,160200,433803700,5710,5710,5710,5710,0
|
|
20250106,160100,433803700,5710,5710,5710,5710,0
|
|
20250106,160000,433803700,5710,5710,5710,5710,0
|
|
20250106,155900,433803700,5710,5710,5710,5710,0
|
|
20250106,155800,433803700,5710,5710,5710,5710,0
|
|
20250106,155700,433803700,5710,5710,5710,5710,0
|
|
20250106,155600,433803700,5710,5710,5710,5710,0
|
|
20250106,155500,433803700,5710,5710,5710,5710,0
|
|
20250106,155400,433803700,5710,5710,5710,5710,0
|
|
20250106,155300,433803700,5710,5710,5710,5710,1008
|
|
20250106,155200,433803700,5710,5710,5710,5710,0
|
|
20250106,155100,433803700,5710,5710,5710,5710,0
|
|
20250106,155000,433803700,5710,5710,5710,5710,0
|
|
20250106,154900,433803700,5710,5710,5710,5710,0
|
|
20250106,154800,433803700,5710,5710,5710,5710,0
|
|
20250106,154700,433803700,5710,5710,5710,5710,0
|
|
20250106,154600,433803700,5710,5710,5710,5710,0
|
|
20250106,154500,433803700,5710,5710,5710,5710,0
|
|
20250106,154400,433803700,5710,5710,5710,5710,0
|
|
20250106,154300,433803700,5710,5710,5710,5710,0
|
|
20250106,154200,433803700,5710,5710,5710,5710,0
|
|
20250106,154100,433803700,5710,5710,5710,5710,0
|
|
20250106,154000,433803700,5710,5710,5710,5710,0
|
|
20250106,153900,433803700,5710,5710,5710,5710,0
|
|
20250106,153800,433803700,5710,5710,5710,5710,0
|
|
20250106,153700,433803700,5710,5710,5710,5710,0
|
|
20250106,153600,433803700,5710,5710,5710,5710,0
|
|
20250106,153500,433803700,5710,5710,5710,5710,0
|
|
20250106,153400,433803700,5710,5710,5710,5710,0
|
|
20250106,153300,433803700,5710,5710,5710,5710,0
|
|
20250106,153200,433803700,5710,5710,5710,5710,0
|
|
20250106,153100,433803700,5710,5710,5710,5710,0
|
|
20250106,153000,433803700,5710,5710,5710,5710,1008
|
|
20250106,152900,428048020,5720,5720,5720,5720,0
|
|
20250106,152800,428048020,5720,5720,5720,5720,0
|
|
20250106,152700,428048020,5720,5720,5720,5720,0
|
|
20250106,152600,428048020,5720,5720,5720,5720,0
|
|
20250106,152500,428048020,5720,5720,5720,5720,0
|
|
20250106,152400,428048020,5720,5720,5720,5720,0
|
|
20250106,152300,428048020,5720,5720,5720,5720,0
|
|
20250106,152200,428048020,5720,5720,5720,5720,0
|
|
20250106,152100,428048020,5720,5720,5720,5720,0
|
|
20250106,152000,428048020,5720,5720,5720,5720,0
|
|
20250106,151900,428048020,5720,5740,5740,5720,466
|
|
20250106,151800,425380290,5750,5750,5750,5750,15
|
|
20250106,151700,425294040,5740,5740,5740,5740,0
|
|
20250106,151600,425294040,5740,5740,5740,5740,0
|
|
20250106,151500,425294040,5740,5740,5740,5740,377
|
|
20250106,151400,423130060,5740,5740,5740,5740,0
|
|
20250106,151300,423130060,5740,5740,5740,5740,0
|
|
20250106,151200,423130060,5740,5730,5740,5730,680
|
|
20250106,151100,419231860,5740,5740,5740,5740,217
|
|
20250106,151000,417986280,5740,5730,5740,5730,328
|
|
20250106,150900,416106740,5740,5740,5740,5740,108
|
|
20250106,150800,415486820,5730,5730,5730,5730,0
|
|
20250106,150700,415486820,5730,5730,5730,5730,0
|
|
20250106,150600,415486820,5730,5730,5730,5730,11
|
|
20250106,150500,415423790,5730,5730,5730,5730,1
|
|
20250106,150400,415418060,5730,5730,5730,5730,1000
|
|
20250106,150300,409688060,5740,5740,5740,5740,0
|
|
20250106,150200,409688060,5740,5740,5740,5740,12
|
|
20250106,150100,409619180,5730,5750,5750,5730,349
|
|
20250106,150000,407619390,5740,5740,5740,5740,35
|
|
20250106,145900,407418490,5740,5740,5740,5740,140
|
|
20250106,145800,406614890,5740,5740,5740,5740,0
|
|
20250106,145700,406614890,5740,5740,5740,5740,0
|
|
20250106,145600,406614890,5740,5740,5740,5740,27
|
|
20250106,145500,406459910,5750,5740,5750,5740,41
|
|
20250106,145400,406224240,5750,5750,5750,5730,369
|
|
20250106,145300,404108850,5750,5750,5750,5750,5
|
|
20250106,145200,404080100,5740,5740,5740,5740,1
|
|
20250106,145100,404074360,5740,5740,5740,5740,350
|
|
20250106,145000,402065360,5740,5740,5740,5740,1
|
|
20250106,144900,402059620,5730,5730,5730,5730,0
|
|
20250106,144800,402059620,5730,5740,5740,5730,58
|
|
20250106,144700,401726900,5740,5740,5740,5740,3
|
|
20250106,144600,401709680,5740,5740,5740,5740,0
|
|
20250106,144500,401709680,5740,5740,5740,5740,10
|
|
20250106,144400,401652280,5740,5740,5740,5740,36
|
|
20250106,144300,401445640,5740,5740,5740,5740,264
|
|
20250106,144200,399930280,5730,5730,5730,5730,103
|
|
20250106,144100,399340090,5740,5740,5740,5740,0
|
|
20250106,144000,399340090,5740,5740,5740,5740,0
|
|
20250106,143900,399340090,5740,5740,5740,5740,7
|
|
20250106,143800,399299910,5740,5740,5740,5740,0
|
|
20250106,143700,399299910,5740,5740,5740,5740,0
|
|
20250106,143600,399299910,5740,5730,5740,5730,21
|
|
20250106,143500,399179570,5740,5740,5740,5740,0
|
|
20250106,143400,399179570,5740,5740,5740,5740,0
|
|
20250106,143300,399179570,5740,5740,5740,5740,0
|
|
20250106,143200,399179570,5740,5740,5740,5740,25
|
|
20250106,143100,399036070,5730,5730,5730,5730,1
|
|
20250106,143000,399030340,5740,5740,5740,5740,0
|
|
20250106,142900,399030340,5740,5740,5740,5740,25
|
|
20250106,142800,398886840,5740,5740,5740,5740,40
|
|
20250106,142700,398657240,5740,5740,5740,5740,10
|
|
20250106,142600,398599840,5740,5740,5740,5740,35
|
|
20250106,142500,398398940,5740,5740,5740,5740,95
|
|
20250106,142400,397853640,5740,5740,5740,5740,1
|
|
20250106,142300,397847900,5740,5740,5740,5740,5
|
|
20250106,142200,397819200,5740,5740,5740,5740,0
|
|
20250106,142100,397819200,5740,5740,5740,5740,14
|
|
20250106,142000,397738840,5740,5740,5740,5740,0
|
|
20250106,141900,397738840,5740,5740,5740,5740,0
|
|
20250106,141800,397738840,5740,5740,5740,5740,1
|
|
20250106,141700,397733100,5740,5750,5750,5740,204
|
|
20250106,141600,396560390,5750,5750,5750,5750,0
|
|
20250106,141500,396560390,5750,5750,5750,5750,0
|
|
20250106,141400,396560390,5750,5750,5750,5750,5
|
|
20250106,141300,396531640,5730,5750,5750,5730,176
|
|
20250106,141200,395522580,5750,5750,5750,5750,598
|
|
20250106,141100,392084080,5720,5720,5720,5720,0
|
|
20250106,141000,392084080,5720,5720,5720,5720,0
|
|
20250106,140900,392084080,5720,5720,5720,5720,0
|
|
20250106,140800,392084080,5720,5720,5720,5720,0
|
|
20250106,140700,392084080,5720,5720,5720,5720,0
|
|
20250106,140600,392084080,5720,5720,5720,5720,90
|
|
20250106,140500,391569280,5720,5720,5720,5720,0
|
|
20250106,140400,391569280,5720,5720,5720,5720,1
|
|
20250106,140300,391563560,5720,5720,5720,5720,243
|
|
20250106,140200,390173600,5720,5740,5740,5720,100
|
|
20250106,140100,389600990,5750,5750,5750,5750,1
|
|
20250106,140000,389595240,5750,5750,5750,5750,196
|
|
20250106,135900,388468240,5730,5750,5750,5730,316
|
|
20250106,135800,386655750,5760,5750,5760,5750,70
|
|
20250106,135700,386252570,5750,5760,5760,5750,6
|
|
20250106,135600,386218050,5760,5770,5770,5760,13
|
|
20250106,135500,386143070,5760,5750,5760,5750,1016
|
|
20250106,135400,380293120,5750,5750,5750,5750,0
|
|
20250106,135300,380293120,5750,5750,5750,5750,3
|
|
20250106,135200,380275870,5740,5740,5750,5740,52
|
|
20250106,135100,379977380,5740,5750,5750,5740,15
|
|
20250106,135000,379891230,5750,5750,5750,5730,117
|
|
20250106,134900,379218560,5750,5750,5750,5750,33
|
|
20250106,134800,379028810,5730,5730,5730,5730,0
|
|
20250106,134700,379028810,5730,5730,5730,5730,0
|
|
20250106,134600,379028810,5730,5730,5730,5730,0
|
|
20250106,134500,379028810,5730,5730,5730,5730,0
|
|
20250106,134400,379028810,5730,5750,5750,5730,461
|
|
20250106,134300,376384680,5760,5750,5760,5750,38
|
|
20250106,134200,376165850,5750,5750,5750,5750,5
|
|
20250106,134100,376137100,5760,5760,5760,5760,2
|
|
20250106,134000,376125580,5760,5760,5760,5760,24
|
|
20250106,133900,375987340,5770,5760,5770,5760,160
|
|
20250106,133800,375065690,5760,5760,5760,5760,751
|
|
20250106,133700,370739930,5760,5740,5760,5740,3060
|
|
20250106,133600,353154190,5740,5730,5740,5730,190
|
|
20250106,133500,352065390,5740,5740,5740,5740,470
|
|
20250106,133400,349367590,5740,5730,5740,5720,250
|
|
20250106,133300,347936250,5730,5730,5730,5730,1373
|
|
20250106,133200,340068960,5730,5730,5730,5730,0
|
|
20250106,133100,340068960,5730,5730,5730,5730,0
|
|
20250106,133000,340068960,5730,5730,5730,5730,0
|
|
20250106,132900,340068960,5730,5730,5730,5730,1
|
|
20250106,132800,340063230,5720,5720,5720,5720,0
|
|
20250106,132700,340063230,5720,5720,5720,5720,5
|
|
20250106,132600,340034630,5730,5730,5730,5730,1
|
|
20250106,132500,340028900,5710,5710,5710,5710,0
|
|
20250106,132400,340028900,5710,5720,5720,5710,1350
|
|
20250106,132300,332320390,5720,5720,5720,5720,3
|
|
20250106,132200,332303230,5720,5720,5720,5720,0
|
|
20250106,132100,332303230,5720,5720,5720,5720,435
|
|
20250106,132000,329815030,5720,5730,5730,5720,77
|
|
20250106,131900,329374470,5730,5730,5730,5730,3
|
|
20250106,131800,329357280,5730,5730,5730,5730,305
|
|
20250106,131700,327609630,5720,5720,5720,5720,0
|
|
20250106,131600,327609630,5720,5720,5720,5720,27
|
|
20250106,131500,327455190,5720,5720,5720,5720,73
|
|
20250106,131400,327037630,5720,5720,5720,5720,0
|
|
20250106,131300,327037630,5720,5720,5720,5720,174
|
|
20250106,131200,326042350,5720,5720,5720,5720,1512
|
|
20250106,131100,317393710,5720,5720,5720,5720,1000
|
|
20250106,131000,311673710,5720,5720,5720,5720,0
|
|
20250106,130900,311673710,5720,5720,5720,5720,0
|
|
20250106,130800,311673710,5720,5720,5720,5720,10
|
|
20250106,130700,311616510,5710,5710,5710,5710,1
|
|
20250106,130600,311610800,5710,5710,5710,5710,21
|
|
20250106,130500,311490890,5710,5710,5710,5710,14
|
|
20250106,130400,311410950,5710,5710,5710,5710,25
|
|
20250106,130300,311268200,5710,5710,5710,5710,46
|
|
20250106,130200,311005540,5710,5710,5710,5710,20
|
|
20250106,130100,310891340,5710,5710,5710,5710,4
|
|
20250106,130000,310868500,5710,5710,5710,5710,72
|
|
20250106,125900,310457380,5710,5700,5710,5700,37
|
|
20250106,125800,310246380,5710,5710,5710,5710,1
|
|
20250106,125700,310240670,5710,5710,5710,5710,0
|
|
20250106,125600,310240670,5710,5710,5710,5710,0
|
|
20250106,125500,310240670,5710,5710,5710,5710,0
|
|
20250106,125400,310240670,5710,5710,5710,5710,0
|
|
20250106,125300,310240670,5710,5710,5710,5710,1
|
|
20250106,125200,310234960,5700,5700,5700,5700,0
|
|
20250106,125100,310234960,5700,5700,5700,5700,0
|
|
20250106,125000,310234960,5700,5700,5700,5700,70
|
|
20250106,124900,309835960,5710,5710,5710,5710,1
|
|
20250106,124800,309830250,5710,5710,5710,5710,0
|
|
20250106,124700,309830250,5710,5710,5710,5710,0
|
|
20250106,124600,309830250,5710,5710,5710,5710,0
|
|
20250106,124500,309830250,5710,5710,5710,5710,1
|
|
20250106,124400,309824540,5700,5700,5700,5700,0
|
|
20250106,124300,309824540,5700,5700,5700,5700,0
|
|
20250106,124200,309824540,5700,5700,5700,5700,1
|
|
20250106,124100,309818840,5700,5700,5700,5700,50
|
|
20250106,124000,309533840,5710,5710,5710,5710,0
|
|
20250106,123900,309533840,5710,5710,5710,5710,0
|
|
20250106,123800,309533840,5710,5710,5710,5710,0
|
|
20250106,123700,309533840,5710,5710,5710,5710,0
|
|
20250106,123600,309533840,5710,5710,5710,5710,17
|
|
20250106,123500,309436770,5720,5720,5720,5720,0
|
|
20250106,123400,309436770,5720,5720,5720,5720,3
|
|
20250106,123300,309419610,5720,5720,5720,5720,1
|
|
20250106,123200,309413890,5700,5700,5700,5700,0
|
|
20250106,123100,309413890,5700,5700,5700,5700,1000
|
|
20250106,123000,303713890,5700,5700,5700,5700,66
|
|
20250106,122900,303337690,5710,5710,5710,5710,1
|
|
20250106,122800,303331980,5700,5700,5700,5700,0
|
|
20250106,122700,303331980,5700,5700,5700,5700,0
|
|
20250106,122600,303331980,5700,5700,5700,5700,0
|
|
20250106,122500,303331980,5700,5710,5710,5700,1385
|
|
20250106,122400,295427240,5720,5720,5720,5720,281
|
|
20250106,122300,293819920,5720,5730,5730,5720,38
|
|
20250106,122200,293602230,5720,5720,5720,5720,1
|
|
20250106,122100,293596510,5720,5720,5720,5720,0
|
|
20250106,122000,293596510,5720,5720,5720,5720,166
|
|
20250106,121900,292646990,5730,5730,5730,5730,0
|
|
20250106,121800,292646990,5730,5730,5730,5730,133
|
|
20250106,121700,291884900,5730,5730,5730,5730,200
|
|
20250106,121600,290738900,5730,5730,5730,5730,0
|
|
20250106,121500,290738900,5730,5730,5730,5730,100
|
|
20250106,121400,290165900,5730,5730,5730,5730,0
|
|
20250106,121300,290165900,5730,5720,5730,5720,6349
|
|
20250106,121200,253844050,5710,5710,5710,5710,0
|
|
20250106,121100,253844050,5710,5710,5710,5710,0
|
|
20250106,121000,253844050,5710,5710,5710,5710,0
|
|
20250106,120900,253844050,5710,5710,5710,5710,0
|
|
20250106,120800,253844050,5710,5710,5710,5710,0
|
|
20250106,120700,253844050,5710,5710,5710,5710,1000
|
|
20250106,120600,248134050,5710,5710,5710,5710,1009
|
|
20250106,120500,242372660,5710,5710,5710,5710,2
|
|
20250106,120400,242361240,5710,5710,5710,5710,0
|
|
20250106,120300,242361240,5710,5710,5710,5710,20
|
|
20250106,120200,242247040,5710,5710,5710,5710,0
|
|
20250106,120100,242247040,5710,5710,5710,5700,261
|
|
20250106,120000,240759130,5710,5720,5720,5710,2
|
|
20250106,115900,240747700,5720,5720,5720,5720,0
|
|
20250106,115800,240747700,5720,5720,5720,5720,1
|
|
20250106,115700,240741980,5710,5720,5720,5710,141
|
|
20250106,115600,239936460,5720,5710,5720,5710,2140
|
|
20250106,115500,227712020,5700,5700,5700,5700,0
|
|
20250106,115400,227712020,5700,5700,5700,5700,0
|
|
20250106,115300,227712020,5700,5700,5700,5700,116
|
|
20250106,115200,227050820,5710,5710,5710,5710,0
|
|
20250106,115100,227050820,5710,5710,5710,5710,1
|
|
20250106,115000,227045110,5710,5710,5710,5710,0
|
|
20250106,114900,227045110,5710,5710,5710,5710,35
|
|
20250106,114800,226845260,5710,5710,5710,5710,0
|
|
20250106,114700,226845260,5710,5710,5710,5710,47
|
|
20250106,114600,226576890,5710,5710,5710,5710,27
|
|
20250106,114500,226422720,5710,5710,5710,5710,0
|
|
20250106,114400,226422720,5710,5710,5710,5710,40
|
|
20250106,114300,226194320,5710,5710,5710,5710,57
|
|
20250106,114200,225868850,5710,5710,5710,5710,0
|
|
20250106,114100,225868850,5710,5710,5710,5710,80
|
|
20250106,114000,225412050,5710,5710,5710,5710,0
|
|
20250106,113900,225412050,5710,5710,5710,5710,0
|
|
20250106,113800,225412050,5710,5710,5710,5710,30
|
|
20250106,113700,225240750,5700,5700,5700,5700,0
|
|
20250106,113600,225240750,5700,5700,5700,5700,1
|
|
20250106,113500,225235050,5700,5700,5700,5700,0
|
|
20250106,113400,225235050,5700,5700,5700,5700,0
|
|
20250106,113300,225235050,5700,5710,5710,5700,136
|
|
20250106,113200,224459490,5700,5700,5700,5700,1
|
|
20250106,113100,224453790,5710,5710,5710,5710,0
|
|
20250106,113000,224453790,5710,5710,5710,5710,38
|
|
20250106,112900,224236810,5700,5700,5700,5700,0
|
|
20250106,112800,224236810,5700,5700,5700,5700,3
|
|
20250106,112700,224219710,5700,5700,5700,5700,219
|
|
20250106,112600,222971410,5710,5710,5710,5710,0
|
|
20250106,112500,222971410,5710,5710,5710,5710,15
|
|
20250106,112400,222885760,5710,5710,5710,5710,0
|
|
20250106,112300,222885760,5710,5710,5710,5710,15
|
|
20250106,112200,222800110,5710,5710,5710,5710,0
|
|
20250106,112100,222800110,5710,5710,5710,5710,2
|
|
20250106,112000,222788690,5710,5710,5710,5710,0
|
|
20250106,111900,222788690,5710,5710,5710,5710,0
|
|
20250106,111800,222788690,5710,5710,5710,5710,37
|
|
20250106,111700,222577420,5700,5710,5710,5700,238
|
|
20250106,111600,221220440,5710,5710,5710,5710,0
|
|
20250106,111500,221220440,5710,5710,5710,5710,33
|
|
20250106,111400,221032010,5710,5710,5710,5710,3
|
|
20250106,111300,221014880,5710,5710,5710,5710,34
|
|
20250106,111200,220820740,5720,5720,5720,5720,0
|
|
20250106,111100,220820740,5720,5720,5720,5720,38
|
|
20250106,111000,220603380,5720,5710,5720,5710,418
|
|
20250106,110900,218215950,5710,5710,5710,5710,0
|
|
20250106,110800,218215950,5710,5710,5710,5710,0
|
|
20250106,110700,218215950,5710,5710,5710,5710,0
|
|
20250106,110600,218215950,5710,5710,5710,5710,20
|
|
20250106,110500,218101750,5710,5710,5710,5710,1
|
|
20250106,110400,218096040,5710,5700,5710,5700,1713
|
|
20250106,110300,208331000,5700,5700,5700,5700,106
|
|
20250106,110200,207726800,5700,5700,5700,5700,3
|
|
20250106,110100,207709700,5700,5700,5700,5700,0
|
|
20250106,110000,207709700,5700,5700,5700,5700,0
|
|
20250106,105900,207709700,5700,5700,5700,5700,109
|
|
20250106,105800,207088400,5700,5700,5700,5700,0
|
|
20250106,105700,207088400,5700,5690,5700,5680,7223
|
|
20250106,105600,166054470,5700,5700,5700,5700,0
|
|
20250106,105500,166054470,5700,5700,5700,5700,0
|
|
20250106,105400,166054470,5700,5700,5700,5700,0
|
|
20250106,105300,166054470,5700,5700,5700,5700,1
|
|
20250106,105200,166048770,5690,5690,5690,5690,0
|
|
20250106,105100,166048770,5690,5690,5690,5690,639
|
|
20250106,105000,162412860,5700,5700,5700,5700,547
|
|
20250106,104900,159294960,5700,5700,5700,5700,0
|
|
20250106,104800,159294960,5700,5690,5700,5690,868
|
|
20250106,104700,154349360,5700,5700,5700,5700,0
|
|
20250106,104600,154349360,5700,5700,5700,5700,0
|
|
20250106,104500,154349360,5700,5700,5700,5700,0
|
|
20250106,104400,154349360,5700,5710,5710,5700,913
|
|
20250106,104300,149145240,5710,5700,5710,5700,181
|
|
20250106,104200,148113530,5690,5690,5690,5690,0
|
|
20250106,104100,148113530,5690,5690,5690,5690,3
|
|
20250106,104000,148096460,5700,5700,5700,5700,0
|
|
20250106,103900,148096460,5700,5690,5700,5690,112
|
|
20250106,103800,147459170,5690,5690,5690,5690,68
|
|
20250106,103700,147072250,5690,5690,5690,5690,0
|
|
20250106,103600,147072250,5690,5700,5700,5690,40
|
|
20250106,103500,146844260,5700,5700,5700,5700,2
|
|
20250106,103400,146832860,5700,5700,5700,5700,0
|
|
20250106,103300,146832860,5700,5700,5700,5700,1
|
|
20250106,103200,146827160,5690,5690,5690,5690,1
|
|
20250106,103100,146821470,5690,5700,5700,5690,401
|
|
20250106,103000,144537880,5700,5700,5700,5700,0
|
|
20250106,102900,144537880,5700,5700,5700,5700,0
|
|
20250106,102800,144537880,5700,5700,5700,5700,10
|
|
20250106,102700,144480880,5700,5700,5700,5700,0
|
|
20250106,102600,144480880,5700,5700,5700,5700,1
|
|
20250106,102500,144475180,5680,5690,5690,5680,747
|
|
20250106,102400,140227220,5700,5700,5700,5700,360
|
|
20250106,102300,138175220,5700,5700,5700,5700,0
|
|
20250106,102200,138175220,5700,5700,5700,5700,1
|
|
20250106,102100,138169520,5700,5700,5700,5700,0
|
|
20250106,102000,138169520,5700,5700,5700,5700,0
|
|
20250106,101900,138169520,5700,5680,5700,5680,70
|
|
20250106,101800,137770920,5680,5690,5690,5680,183
|
|
20250106,101700,136730010,5700,5700,5700,5700,1
|
|
20250106,101600,136724310,5700,5700,5700,5700,0
|
|
20250106,101500,136724310,5700,5700,5700,5700,0
|
|
20250106,101400,136724310,5700,5700,5700,5700,0
|
|
20250106,101300,136724310,5700,5700,5700,5700,1
|
|
20250106,101200,136718610,5700,5700,5700,5700,1
|
|
20250106,101100,136712910,5680,5680,5680,5680,0
|
|
20250106,101000,136712910,5680,5690,5690,5680,307
|
|
20250106,100900,134966490,5700,5700,5700,5700,101
|
|
20250106,100800,134390790,5700,5700,5700,5700,2
|
|
20250106,100700,134379390,5700,5700,5700,5700,1
|
|
20250106,100600,134373690,5700,5700,5700,5700,1
|
|
20250106,100500,134367990,5700,5700,5700,5700,0
|
|
20250106,100400,134367990,5700,5700,5700,5700,1
|
|
20250106,100300,134362290,5690,5700,5700,5690,119
|
|
20250106,100200,133684980,5700,5690,5700,5690,362
|
|
20250106,100100,131625190,5700,5700,5700,5700,0
|
|
20250106,100000,131625190,5700,5700,5700,5700,100
|
|
20250106,095900,131055190,5700,5700,5700,5700,1
|
|
20250106,095800,131049490,5690,5690,5690,5690,5
|
|
20250106,095700,131021040,5700,5690,5700,5690,277
|
|
20250106,095600,129443900,5700,5700,5700,5700,0
|
|
20250106,095500,129443900,5700,5710,5710,5700,6
|
|
20250106,095400,129409690,5720,5700,5720,5690,7527
|
|
20250106,095300,86501530,5700,5690,5700,5690,867
|
|
20250106,095200,81566770,5690,5680,5690,5680,247
|
|
20250106,095100,80163240,5690,5690,5690,5690,43
|
|
20250106,095000,79918570,5690,5690,5690,5690,66
|
|
20250106,094900,79543030,5690,5700,5700,5690,3247
|
|
20250106,094800,61051190,5700,5680,5700,5680,3589
|
|
20250106,094700,40641580,5680,5670,5680,5670,815
|
|
20250106,094600,36020320,5670,5670,5670,5670,224
|
|
20250106,094500,34750240,5680,5680,5680,5680,15
|
|
20250106,094400,34665040,5680,5680,5680,5680,311
|
|
20250106,094300,32898560,5680,5680,5680,5680,11
|
|
20250106,094200,32836080,5680,5690,5690,5680,9
|
|
20250106,094100,32784920,5690,5680,5690,5680,356
|
|
20250106,094000,30762580,5680,5680,5680,5680,22
|
|
20250106,093900,30637620,5680,5680,5680,5670,27
|
|
20250106,093800,30484270,5680,5680,5680,5680,26
|
|
20250106,093700,30336590,5680,5680,5680,5680,30
|
|
20250106,093600,30166190,5680,5670,5680,5670,1385
|
|
20250106,093500,22313100,5670,5670,5670,5670,39
|
|
20250106,093400,22091970,5670,5670,5670,5670,69
|
|
20250106,093300,21700740,5670,5670,5670,5670,179
|
|
20250106,093200,20685810,5670,5670,5670,5670,31
|
|
20250106,093100,20510040,5670,5660,5670,5660,150
|
|
20250106,093000,19659580,5660,5670,5670,5660,58
|
|
20250106,092900,19331280,5670,5660,5670,5660,21
|
|
20250106,092800,19212220,5670,5670,5670,5670,31
|
|
20250106,092700,19036450,5670,5670,5670,5670,14
|
|
20250106,092600,18957070,5670,5670,5670,5670,1
|
|
20250106,092500,18951400,5670,5680,5680,5670,53
|
|
20250106,092400,18650760,5680,5680,5680,5680,22
|
|
20250106,092300,18525800,5680,5680,5680,5680,27
|
|
20250106,092200,18372440,5680,5680,5680,5680,538
|
|
20250106,092100,15316600,5680,5680,5680,5680,24
|
|
20250106,092000,15180280,5680,5680,5680,5680,21
|
|
20250106,091900,15061000,5680,5680,5680,5680,10
|
|
20250106,091800,15004200,5670,5670,5670,5670,40
|
|
20250106,091700,14777400,5670,5680,5680,5670,39
|
|
20250106,091600,14555930,5680,5680,5680,5680,23
|
|
20250106,091500,14425290,5680,5680,5680,5680,356
|
|
20250106,091400,12403210,5680,5680,5680,5680,26
|
|
20250106,091300,12255530,5680,5680,5680,5680,26
|
|
20250106,091200,12107850,5680,5680,5680,5680,172
|
|
20250106,091100,11130890,5680,5680,5680,5680,32
|
|
20250106,091000,10949130,5680,5670,5680,5670,3
|
|
20250106,090900,10932110,5680,5680,5680,5680,516
|
|
20250106,090800,8001230,5680,5660,5680,5660,561
|
|
20250106,090700,4817020,5660,5660,5660,5660,31
|
|
20250106,090600,4641560,5660,5670,5670,5660,44
|
|
20250106,090500,4392400,5670,5670,5670,5650,46
|
|
20250106,090400,4132010,5670,5660,5670,5660,137
|
|
20250106,090300,3355630,5670,5670,5670,5670,16
|
|
20250106,090200,3264910,5660,5660,5660,5660,10
|
|
20250106,090100,3208310,5660,5650,5660,5650,26
|
|
20250106,090000,3061400,5650,5630,5650,5630,543
|