609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,190500,1144944230,2930,2930,2930,2930,0
|
|
20250103,190400,1144944230,2930,2930,2930,2930,0
|
|
20250103,190300,1144944230,2930,2930,2930,2930,0
|
|
20250103,190200,1144944230,2930,2930,2930,2930,0
|
|
20250103,190100,1144944230,2930,2930,2930,2930,0
|
|
20250103,190000,1144944230,2930,2930,2930,2930,0
|
|
20250103,185900,1144944230,2930,2930,2930,2930,0
|
|
20250103,185800,1144944230,2930,2930,2930,2930,0
|
|
20250103,185700,1144944230,2930,2930,2930,2930,0
|
|
20250103,185600,1144944230,2930,2930,2930,2930,0
|
|
20250103,185500,1144944230,2930,2930,2930,2930,0
|
|
20250103,185400,1144944230,2930,2930,2930,2930,0
|
|
20250103,185300,1144944230,2930,2930,2930,2930,0
|
|
20250103,185200,1144944230,2930,2930,2930,2930,0
|
|
20250103,185100,1144944230,2930,2930,2930,2930,0
|
|
20250103,185000,1144944230,2930,2930,2930,2930,0
|
|
20250103,184900,1144944230,2930,2930,2930,2930,0
|
|
20250103,184800,1144944230,2930,2930,2930,2930,0
|
|
20250103,184700,1144944230,2930,2930,2930,2930,0
|
|
20250103,184600,1144944230,2930,2930,2930,2930,0
|
|
20250103,184500,1144944230,2930,2930,2930,2930,0
|
|
20250103,184400,1144944230,2930,2930,2930,2930,0
|
|
20250103,184300,1144944230,2930,2930,2930,2930,0
|
|
20250103,184200,1144944230,2930,2930,2930,2930,0
|
|
20250103,184100,1144944230,2930,2930,2930,2930,0
|
|
20250103,184000,1144944230,2930,2930,2930,2930,0
|
|
20250103,183900,1144944230,2930,2930,2930,2930,0
|
|
20250103,183800,1144944230,2930,2930,2930,2930,0
|
|
20250103,183700,1144944230,2930,2930,2930,2930,0
|
|
20250103,183600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,183500,1144944230,2930,2930,2930,2930,0
|
|
20250103,183400,1144944230,2930,2930,2930,2930,0
|
|
20250103,183300,1144944230,2930,2930,2930,2930,0
|
|
20250103,183200,1144944230,2930,2930,2930,2930,0
|
|
20250103,183100,1144944230,2930,2930,2930,2930,0
|
|
20250103,183000,1144944230,2930,2930,2930,2930,0
|
|
20250103,182900,1144944230,2930,2930,2930,2930,0
|
|
20250103,182800,1144944230,2930,2930,2930,2930,0
|
|
20250103,182700,1144944230,2930,2930,2930,2930,0
|
|
20250103,182600,1144944230,2930,2930,2930,2930,0
|
|
20250103,182500,1144944230,2930,2930,2930,2930,0
|
|
20250103,182400,1144944230,2930,2930,2930,2930,0
|
|
20250103,182300,1144944230,2930,2930,2930,2930,0
|
|
20250103,182200,1144944230,2930,2930,2930,2930,0
|
|
20250103,182100,1144944230,2930,2930,2930,2930,0
|
|
20250103,182000,1144944230,2930,2930,2930,2930,0
|
|
20250103,181900,1144944230,2930,2930,2930,2930,0
|
|
20250103,181800,1144944230,2930,2930,2930,2930,0
|
|
20250103,181700,1144944230,2930,2930,2930,2930,0
|
|
20250103,181600,1144944230,2930,2930,2930,2930,0
|
|
20250103,181500,1144944230,2930,2930,2930,2930,0
|
|
20250103,181400,1144944230,2930,2930,2930,2930,0
|
|
20250103,181300,1144944230,2930,2930,2930,2930,0
|
|
20250103,181200,1144944230,2930,2930,2930,2930,0
|
|
20250103,181100,1144944230,2930,2930,2930,2930,0
|
|
20250103,181000,1144944230,2930,2930,2930,2930,0
|
|
20250103,180900,1144944230,2930,2930,2930,2930,0
|
|
20250103,180800,1144944230,2930,2930,2930,2930,0
|
|
20250103,180700,1144944230,2930,2930,2930,2930,0
|
|
20250103,180600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,180500,1144944230,2930,2930,2930,2930,0
|
|
20250103,180400,1144944230,2930,2930,2930,2930,0
|
|
20250103,180300,1144944230,2930,2930,2930,2930,0
|
|
20250103,180200,1144944230,2930,2930,2930,2930,0
|
|
20250103,180100,1144944230,2930,2930,2930,2930,0
|
|
20250103,180000,1144944230,2930,2930,2930,2930,0
|
|
20250103,175900,1144944230,2930,2930,2930,2930,0
|
|
20250103,175800,1144944230,2930,2930,2930,2930,0
|
|
20250103,175700,1144944230,2930,2930,2930,2930,0
|
|
20250103,175600,1144944230,2930,2930,2930,2930,0
|
|
20250103,175500,1144944230,2930,2930,2930,2930,0
|
|
20250103,175400,1144944230,2930,2930,2930,2930,0
|
|
20250103,175300,1144944230,2930,2930,2930,2930,0
|
|
20250103,175200,1144944230,2930,2930,2930,2930,0
|
|
20250103,175100,1144944230,2930,2930,2930,2930,0
|
|
20250103,175000,1144944230,2930,2930,2930,2930,0
|
|
20250103,174900,1144944230,2930,2930,2930,2930,0
|
|
20250103,174800,1144944230,2930,2930,2930,2930,0
|
|
20250103,174700,1144944230,2930,2930,2930,2930,0
|
|
20250103,174600,1144944230,2930,2930,2930,2930,0
|
|
20250103,174500,1144944230,2930,2930,2930,2930,0
|
|
20250103,174400,1144944230,2930,2930,2930,2930,0
|
|
20250103,174300,1144944230,2930,2930,2930,2930,0
|
|
20250103,174200,1144944230,2930,2930,2930,2930,0
|
|
20250103,174100,1144944230,2930,2930,2930,2930,0
|
|
20250103,174000,1144944230,2930,2930,2930,2930,0
|
|
20250103,173900,1144944230,2930,2930,2930,2930,0
|
|
20250103,173800,1144944230,2930,2930,2930,2930,0
|
|
20250103,173700,1144944230,2930,2930,2930,2930,0
|
|
20250103,173600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,173500,1144944230,2930,2930,2930,2930,0
|
|
20250103,173400,1144944230,2930,2930,2930,2930,0
|
|
20250103,173300,1144944230,2930,2930,2930,2930,0
|
|
20250103,173200,1144944230,2930,2930,2930,2930,0
|
|
20250103,173100,1144944230,2930,2930,2930,2930,0
|
|
20250103,173000,1144944230,2930,2930,2930,2930,0
|
|
20250103,172900,1144944230,2930,2930,2930,2930,0
|
|
20250103,172800,1144944230,2930,2930,2930,2930,0
|
|
20250103,172700,1144944230,2930,2930,2930,2930,0
|
|
20250103,172600,1144944230,2930,2930,2930,2930,0
|
|
20250103,172500,1144944230,2930,2930,2930,2930,0
|
|
20250103,172400,1144944230,2930,2930,2930,2930,0
|
|
20250103,172300,1144944230,2930,2930,2930,2930,0
|
|
20250103,172200,1144944230,2930,2930,2930,2930,0
|
|
20250103,172100,1144944230,2930,2930,2930,2930,0
|
|
20250103,172000,1144944230,2930,2930,2930,2930,0
|
|
20250103,171900,1144944230,2930,2930,2930,2930,0
|
|
20250103,171800,1144944230,2930,2930,2930,2930,0
|
|
20250103,171700,1144944230,2930,2930,2930,2930,0
|
|
20250103,171600,1144944230,2930,2930,2930,2930,0
|
|
20250103,171500,1144944230,2930,2930,2930,2930,0
|
|
20250103,171400,1144944230,2930,2930,2930,2930,0
|
|
20250103,171300,1144944230,2930,2930,2930,2930,0
|
|
20250103,171200,1144944230,2930,2930,2930,2930,0
|
|
20250103,171100,1144944230,2930,2930,2930,2930,0
|
|
20250103,171000,1144944230,2930,2930,2930,2930,0
|
|
20250103,170900,1144944230,2930,2930,2930,2930,0
|
|
20250103,170800,1144944230,2930,2930,2930,2930,0
|
|
20250103,170700,1144944230,2930,2930,2930,2930,0
|
|
20250103,170600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,170500,1144944230,2930,2930,2930,2930,0
|
|
20250103,170400,1144944230,2930,2930,2930,2930,0
|
|
20250103,170300,1144944230,2930,2930,2930,2930,0
|
|
20250103,170200,1144944230,2930,2930,2930,2930,0
|
|
20250103,170100,1144944230,2930,2930,2930,2930,0
|
|
20250103,170000,1144944230,2930,2930,2930,2930,0
|
|
20250103,165900,1144944230,2930,2930,2930,2930,0
|
|
20250103,165800,1144944230,2930,2930,2930,2930,0
|
|
20250103,165700,1144944230,2930,2930,2930,2930,0
|
|
20250103,165600,1144944230,2930,2930,2930,2930,0
|
|
20250103,165500,1144944230,2930,2930,2930,2930,0
|
|
20250103,165400,1144944230,2930,2930,2930,2930,0
|
|
20250103,165300,1144944230,2930,2930,2930,2930,0
|
|
20250103,165200,1144944230,2930,2930,2930,2930,0
|
|
20250103,165100,1144944230,2930,2930,2930,2930,0
|
|
20250103,165000,1144944230,2930,2930,2930,2930,0
|
|
20250103,164900,1144944230,2930,2930,2930,2930,0
|
|
20250103,164800,1144944230,2930,2930,2930,2930,0
|
|
20250103,164700,1144944230,2930,2930,2930,2930,0
|
|
20250103,164600,1144944230,2930,2930,2930,2930,0
|
|
20250103,164500,1144944230,2930,2930,2930,2930,0
|
|
20250103,164400,1144944230,2930,2930,2930,2930,0
|
|
20250103,164300,1144944230,2930,2930,2930,2930,0
|
|
20250103,164200,1144944230,2930,2930,2930,2930,0
|
|
20250103,164100,1144944230,2930,2930,2930,2930,0
|
|
20250103,164000,1144944230,2930,2930,2930,2930,0
|
|
20250103,163900,1144944230,2930,2930,2930,2930,0
|
|
20250103,163800,1144944230,2930,2930,2930,2930,0
|
|
20250103,163700,1144944230,2930,2930,2930,2930,0
|
|
20250103,163600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,163500,1144944230,2930,2930,2930,2930,0
|
|
20250103,163400,1144944230,2930,2930,2930,2930,0
|
|
20250103,163300,1144944230,2930,2930,2930,2930,0
|
|
20250103,163200,1144944230,2930,2930,2930,2930,0
|
|
20250103,163100,1144944230,2930,2930,2930,2930,0
|
|
20250103,163000,1144944230,2930,2930,2930,2930,0
|
|
20250103,162900,1144944230,2930,2930,2930,2930,0
|
|
20250103,162800,1144944230,2930,2930,2930,2930,0
|
|
20250103,162700,1144944230,2930,2930,2930,2930,0
|
|
20250103,162600,1144944230,2930,2930,2930,2930,0
|
|
20250103,162500,1144944230,2930,2930,2930,2930,0
|
|
20250103,162400,1144944230,2930,2930,2930,2930,0
|
|
20250103,162300,1144944230,2930,2930,2930,2930,0
|
|
20250103,162200,1144944230,2930,2930,2930,2930,0
|
|
20250103,162100,1144944230,2930,2930,2930,2930,0
|
|
20250103,162000,1144944230,2930,2930,2930,2930,0
|
|
20250103,161900,1144944230,2930,2930,2930,2930,0
|
|
20250103,161800,1144944230,2930,2930,2930,2930,0
|
|
20250103,161700,1144944230,2930,2930,2930,2930,0
|
|
20250103,161600,1144944230,2930,2930,2930,2930,0
|
|
20250103,161500,1144944230,2930,2930,2930,2930,0
|
|
20250103,161400,1144944230,2930,2930,2930,2930,0
|
|
20250103,161300,1144944230,2930,2930,2930,2930,0
|
|
20250103,161200,1144944230,2930,2930,2930,2930,0
|
|
20250103,161100,1144944230,2930,2930,2930,2930,0
|
|
20250103,161000,1144944230,2930,2930,2930,2930,0
|
|
20250103,160900,1144944230,2930,2930,2930,2930,0
|
|
20250103,160800,1144944230,2930,2930,2930,2930,0
|
|
20250103,160700,1144944230,2930,2930,2930,2930,0
|
|
20250103,160600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,160500,1144944230,2930,2930,2930,2930,0
|
|
20250103,160400,1144944230,2930,2930,2930,2930,0
|
|
20250103,160300,1144944230,2930,2930,2930,2930,0
|
|
20250103,160200,1144944230,2930,2930,2930,2930,0
|
|
20250103,160100,1144944230,2930,2930,2930,2930,0
|
|
20250103,160000,1144944230,2930,2930,2930,2930,0
|
|
20250103,155900,1144944230,2930,2930,2930,2930,0
|
|
20250103,155800,1144944230,2930,2930,2930,2930,0
|
|
20250103,155700,1144944230,2930,2930,2930,2930,0
|
|
20250103,155600,1144944230,2930,2930,2930,2930,0
|
|
20250103,155500,1144944230,2930,2930,2930,2930,0
|
|
20250103,155400,1144944230,2930,2930,2930,2930,0
|
|
20250103,155300,1144944230,2930,2930,2930,2930,0
|
|
20250103,155200,1144944230,2930,2930,2930,2930,0
|
|
20250103,155100,1144944230,2930,2930,2930,2930,0
|
|
20250103,155000,1144944230,2930,2930,2930,2930,0
|
|
20250103,154900,1144944230,2930,2930,2930,2930,0
|
|
20250103,154800,1144944230,2930,2930,2930,2930,0
|
|
20250103,154700,1144944230,2930,2930,2930,2930,0
|
|
20250103,154600,1144944230,2930,2930,2930,2930,0
|
|
20250103,154500,1144944230,2930,2930,2930,2930,0
|
|
20250103,154400,1144944230,2930,2930,2930,2930,0
|
|
20250103,154300,1144944230,2930,2930,2930,2930,0
|
|
20250103,154200,1144944230,2930,2930,2930,2930,0
|
|
20250103,154100,1144944230,2930,2930,2930,2930,0
|
|
20250103,154000,1144944230,2930,2930,2930,2930,0
|
|
20250103,153900,1144944230,2930,2930,2930,2930,0
|
|
20250103,153800,1144944230,2930,2930,2930,2930,0
|
|
20250103,153700,1144944230,2930,2930,2930,2930,0
|
|
20250103,153600,1144944230,2930,2930,2930,2930,12210
|
|
20250103,153500,1144944230,2930,2930,2930,2930,0
|
|
20250103,153400,1144944230,2930,2930,2930,2930,0
|
|
20250103,153300,1144944230,2930,2930,2930,2930,0
|
|
20250103,153200,1144944230,2930,2930,2930,2930,0
|
|
20250103,153100,1144944230,2930,2930,2930,2930,0
|
|
20250103,153000,1144944230,2930,2930,2930,2930,12210
|
|
20250103,152900,1109168930,2930,2930,2930,2930,0
|
|
20250103,152800,1109168930,2930,2930,2930,2930,0
|
|
20250103,152700,1109168930,2930,2930,2930,2930,0
|
|
20250103,152600,1109168930,2930,2930,2930,2930,0
|
|
20250103,152500,1109168930,2930,2930,2930,2930,0
|
|
20250103,152400,1109168930,2930,2930,2930,2930,0
|
|
20250103,152300,1109168930,2930,2930,2930,2930,0
|
|
20250103,152200,1109168930,2930,2930,2930,2930,0
|
|
20250103,152100,1109168930,2930,2930,2930,2930,0
|
|
20250103,152000,1109168930,2930,2930,2930,2930,0
|
|
20250103,151900,1109168930,2930,2935,2955,2895,4018
|
|
20250103,151800,1097376720,2935,2915,2935,2880,8783
|
|
20250103,151700,1071762465,2915,2890,2915,2880,9106
|
|
20250103,151600,1045327835,2890,2870,2895,2870,3977
|
|
20250103,151500,1033859645,2880,2875,2890,2870,6280
|
|
20250103,151400,1015747200,2890,2885,2890,2875,528
|
|
20250103,151300,1014225955,2885,2885,2890,2870,1080
|
|
20250103,151200,1011116035,2885,2865,2885,2865,495
|
|
20250103,151100,1009691240,2885,2875,2885,2865,779
|
|
20250103,151000,1007454950,2870,2880,2880,2865,479
|
|
20250103,150900,1006078805,2880,2880,2880,2865,527
|
|
20250103,150800,1004565065,2880,2870,2880,2865,843
|
|
20250103,150700,1002143495,2880,2890,2895,2870,4554
|
|
20250103,150600,989044635,2890,2890,2890,2880,526
|
|
20250103,150500,987527020,2890,2895,2895,2880,726
|
|
20250103,150400,985431340,2895,2890,2895,2875,527
|
|
20250103,150300,983911230,2875,2890,2890,2875,230
|
|
20250103,150200,983248515,2890,2890,2890,2875,468
|
|
20250103,150100,981898630,2890,2895,2895,2875,1022
|
|
20250103,150000,978948005,2880,2885,2895,2875,1949
|
|
20250103,145900,973315950,2875,2880,2880,2875,60
|
|
20250103,145800,973143445,2875,2875,2875,2875,0
|
|
20250103,145700,973143445,2875,2875,2875,2875,0
|
|
20250103,145600,973143445,2875,2875,2875,2875,0
|
|
20250103,145500,973143445,2875,2875,2875,2875,8
|
|
20250103,145400,973120445,2885,2885,2885,2885,200
|
|
20250103,145300,972543445,2880,2880,2880,2880,0
|
|
20250103,145200,972543445,2880,2880,2880,2880,0
|
|
20250103,145100,972543445,2880,2880,2880,2880,2500
|
|
20250103,145000,965343445,2880,2880,2880,2880,0
|
|
20250103,144900,965343445,2880,2880,2880,2880,0
|
|
20250103,144800,965343445,2880,2880,2880,2880,0
|
|
20250103,144700,965343445,2880,2880,2880,2880,0
|
|
20250103,144600,965343445,2880,2880,2880,2880,2
|
|
20250103,144500,965337685,2870,2880,2880,2870,588
|
|
20250103,144400,963648125,2880,2880,2880,2880,0
|
|
20250103,144300,963648125,2880,2880,2880,2880,0
|
|
20250103,144200,963648125,2880,2880,2880,2880,0
|
|
20250103,144100,963648125,2880,2880,2880,2880,1
|
|
20250103,144000,963645245,2865,2865,2865,2865,2
|
|
20250103,143900,963639515,2880,2880,2880,2880,0
|
|
20250103,143800,963639515,2880,2880,2880,2865,227
|
|
20250103,143700,962989130,2865,2865,2865,2865,130
|
|
20250103,143600,962616680,2880,2880,2880,2880,1
|
|
20250103,143500,962613800,2860,2860,2860,2860,0
|
|
20250103,143400,962613800,2860,2860,2860,2860,0
|
|
20250103,143300,962613800,2860,2860,2860,2860,0
|
|
20250103,143200,962613800,2860,2860,2860,2860,0
|
|
20250103,143100,962613800,2860,2860,2860,2860,0
|
|
20250103,143000,962613800,2860,2860,2860,2860,0
|
|
20250103,142900,962613800,2860,2860,2860,2860,0
|
|
20250103,142800,962613800,2860,2860,2860,2860,0
|
|
20250103,142700,962613800,2860,2860,2860,2860,10
|
|
20250103,142600,962585200,2860,2865,2880,2860,2709
|
|
20250103,142500,954832275,2880,2895,2895,2860,4674
|
|
20250103,142400,941412325,2875,2895,2895,2875,584
|
|
20250103,142300,939726280,2895,2890,2895,2875,585
|
|
20250103,142200,938039390,2890,2885,2890,2875,486
|
|
20250103,142100,936638260,2885,2890,2890,2875,487
|
|
20250103,142000,935234280,2890,2875,2890,2870,587
|
|
20250103,141900,933542775,2890,2890,2890,2870,495
|
|
20250103,141800,932115935,2890,2880,2890,2875,587
|
|
20250103,141700,930423740,2890,2890,2895,2875,566
|
|
20250103,141600,928790585,2890,2885,2895,2875,688
|
|
20250103,141500,926807055,2885,2880,2890,2870,967
|
|
20250103,141400,924024195,2880,2895,2895,2870,4648
|
|
20250103,141300,910650485,2895,2910,2910,2880,1803
|
|
20250103,141200,905442660,2910,2905,2910,2890,686
|
|
20250103,141100,903451850,2905,2905,2905,2890,589
|
|
20250103,141000,901745005,2905,2890,2905,2890,485
|
|
20250103,140900,900339095,2905,2900,2905,2890,1963
|
|
20250103,140800,894655390,2900,2900,2900,2880,2275
|
|
20250103,140700,888089020,2900,2900,2900,2880,788
|
|
20250103,140600,885811415,2900,2895,2900,2880,1183
|
|
20250103,140500,882392405,2895,2905,2905,2880,1676
|
|
20250103,140400,877553915,2890,2905,2910,2890,795
|
|
20250103,140300,875248870,2905,2910,2910,2895,690
|
|
20250103,140200,873247725,2910,2915,2915,2895,608
|
|
20250103,140100,871482590,2915,2915,2920,2895,687
|
|
20250103,140000,869484950,2915,2895,2935,2870,9058
|
|
20250103,135900,843191930,2895,2895,2895,2880,1038
|
|
20250103,135800,840186995,2885,2885,2885,2885,174
|
|
20250103,135700,839685005,2880,2880,2880,2875,1153
|
|
20250103,135600,836369570,2880,2880,2880,2880,203
|
|
20250103,135500,835784930,2880,2890,2890,2880,4642
|
|
20250103,135400,822398595,2900,2900,2900,2900,0
|
|
20250103,135300,822398595,2900,2900,2900,2900,2
|
|
20250103,135200,822392795,2890,2890,2890,2890,0
|
|
20250103,135100,822392795,2890,2900,2900,2890,4
|
|
20250103,135000,822381215,2890,2890,2890,2890,0
|
|
20250103,134900,822381215,2890,2890,2890,2890,0
|
|
20250103,134800,822381215,2890,2900,2900,2890,2835
|
|
20250103,134700,814163715,2900,2910,2910,2900,413
|
|
20250103,134600,812963945,2915,2940,2940,2915,245
|
|
20250103,134500,812249745,2935,2900,2945,2900,23231
|
|
20250103,134400,744534415,2900,2900,2905,2900,1749
|
|
20250103,134300,739461975,2910,2915,2955,2880,6959
|
|
20250103,134200,719220175,2910,2900,2950,2900,5444
|
|
20250103,134100,703376545,2900,2895,2905,2890,16710
|
|
20250103,134000,654937345,2890,2885,2890,2875,3151
|
|
20250103,133900,645846695,2870,2855,2885,2855,11575
|
|
20250103,133800,612637360,2855,2855,2855,2850,222
|
|
20250103,133700,612004050,2850,2850,2850,2850,10
|
|
20250103,133600,611975550,2850,2850,2850,2850,529
|
|
20250103,133500,610467900,2860,2860,2860,2860,0
|
|
20250103,133400,610467900,2860,2860,2860,2860,0
|
|
20250103,133300,610467900,2860,2860,2860,2860,0
|
|
20250103,133200,610467900,2860,2860,2860,2860,0
|
|
20250103,133100,610467900,2860,2860,2860,2860,0
|
|
20250103,133000,610467900,2860,2860,2860,2860,0
|
|
20250103,132900,610467900,2860,2860,2860,2860,50
|
|
20250103,132800,610324900,2860,2860,2860,2860,0
|
|
20250103,132700,610324900,2860,2860,2860,2860,1
|
|
20250103,132600,610322040,2855,2855,2855,2855,1306
|
|
20250103,132500,606593410,2855,2855,2855,2855,0
|
|
20250103,132400,606593410,2855,2855,2855,2855,0
|
|
20250103,132300,606593410,2855,2855,2855,2855,0
|
|
20250103,132200,606593410,2855,2855,2855,2855,0
|
|
20250103,132100,606593410,2855,2855,2855,2855,0
|
|
20250103,132000,606593410,2855,2850,2855,2850,1049
|
|
20250103,131900,603603755,2850,2850,2850,2850,0
|
|
20250103,131800,603603755,2850,2850,2850,2850,100
|
|
20250103,131700,603318755,2850,2850,2850,2850,1
|
|
20250103,131600,603315905,2850,2850,2850,2850,0
|
|
20250103,131500,603315905,2850,2850,2850,2850,0
|
|
20250103,131400,603315905,2850,2845,2850,2845,131
|
|
20250103,131300,602942655,2845,2845,2845,2845,1000
|
|
20250103,131200,600097655,2835,2845,2845,2835,1000
|
|
20250103,131100,597259785,2845,2845,2845,2845,0
|
|
20250103,131000,597259785,2845,2845,2845,2845,0
|
|
20250103,130900,597259785,2845,2845,2845,2845,0
|
|
20250103,130800,597259785,2845,2845,2845,2845,0
|
|
20250103,130700,597259785,2845,2845,2845,2845,0
|
|
20250103,130600,597259785,2845,2845,2845,2845,0
|
|
20250103,130500,597259785,2845,2845,2845,2845,432
|
|
20250103,130400,596030745,2845,2845,2845,2845,1500
|
|
20250103,130300,591763245,2845,2845,2845,2845,0
|
|
20250103,130200,591763245,2845,2845,2845,2845,0
|
|
20250103,130100,591763245,2845,2850,2850,2845,3283
|
|
20250103,130000,582422610,2850,2850,2850,2850,100
|
|
20250103,125900,582137610,2850,2850,2850,2850,0
|
|
20250103,125800,582137610,2850,2845,2850,2845,1114
|
|
20250103,125700,578967780,2850,2850,2850,2850,2048
|
|
20250103,125600,573130980,2845,2845,2845,2845,0
|
|
20250103,125500,573130980,2845,2845,2845,2845,0
|
|
20250103,125400,573130980,2845,2845,2845,2845,0
|
|
20250103,125300,573130980,2845,2845,2845,2845,1316
|
|
20250103,125200,569386960,2840,2840,2840,2840,183
|
|
20250103,125100,568867240,2845,2835,2845,2835,285
|
|
20250103,125000,568059245,2835,2835,2835,2835,0
|
|
20250103,124900,568059245,2835,2835,2835,2835,1000
|
|
20250103,124800,565224245,2845,2845,2845,2845,0
|
|
20250103,124700,565224245,2845,2840,2850,2825,6837
|
|
20250103,124600,545866600,2850,2850,2850,2850,351
|
|
20250103,124500,544866250,2840,2845,2845,2840,3000
|
|
20250103,124400,536336250,2830,2830,2830,2830,0
|
|
20250103,124300,536336250,2830,2840,2840,2830,3024
|
|
20250103,124200,527767900,2840,2840,2840,2840,1118
|
|
20250103,124100,524592780,2835,2840,2840,2835,1000
|
|
20250103,124000,521752855,2850,2850,2850,2850,0
|
|
20250103,123900,521752855,2850,2850,2850,2850,0
|
|
20250103,123800,521752855,2850,2850,2850,2850,0
|
|
20250103,123700,521752855,2850,2850,2850,2850,0
|
|
20250103,123600,521752855,2850,2850,2850,2850,121
|
|
20250103,123500,521408005,2850,2850,2850,2850,1
|
|
20250103,123400,521405155,2840,2840,2840,2840,15
|
|
20250103,123300,521362555,2840,2840,2840,2840,1000
|
|
20250103,123200,518522555,2850,2850,2850,2850,350
|
|
20250103,123100,517525055,2850,2850,2850,2850,257
|
|
20250103,123000,516792605,2850,2850,2850,2850,490
|
|
20250103,122900,515396105,2850,2840,2850,2840,1183
|
|
20250103,122800,512034555,2840,2840,2840,2840,1000
|
|
20250103,122700,509194555,2830,2830,2830,2830,0
|
|
20250103,122600,509194555,2830,2830,2830,2830,0
|
|
20250103,122500,509194555,2830,2840,2840,2830,25624
|
|
20250103,122400,436663935,2840,2840,2840,2840,0
|
|
20250103,122300,436663935,2840,2840,2840,2840,0
|
|
20250103,122200,436663935,2840,2840,2840,2840,0
|
|
20250103,122100,436663935,2840,2850,2850,2840,1369
|
|
20250103,122000,432770815,2855,2855,2855,2855,0
|
|
20250103,121900,432770815,2855,2855,2855,2855,483
|
|
20250103,121800,431391850,2855,2855,2855,2855,0
|
|
20250103,121700,431391850,2855,2855,2855,2855,300
|
|
20250103,121600,430535350,2860,2860,2860,2860,0
|
|
20250103,121500,430535350,2860,2860,2860,2860,0
|
|
20250103,121400,430535350,2860,2860,2860,2860,1
|
|
20250103,121300,430532490,2860,2860,2860,2860,0
|
|
20250103,121200,430532490,2860,2860,2860,2860,50
|
|
20250103,121100,430389490,2860,2860,2860,2860,0
|
|
20250103,121000,430389490,2860,2860,2860,2860,0
|
|
20250103,120900,430389490,2860,2860,2860,2860,0
|
|
20250103,120800,430389490,2860,2860,2860,2860,0
|
|
20250103,120700,430389490,2860,2860,2860,2860,0
|
|
20250103,120600,430389490,2860,2860,2860,2860,0
|
|
20250103,120500,430389490,2860,2860,2860,2860,0
|
|
20250103,120400,430389490,2860,2860,2860,2860,33
|
|
20250103,120300,430295110,2850,2850,2850,2850,417
|
|
20250103,120200,429106660,2860,2860,2860,2860,0
|
|
20250103,120100,429106660,2860,2860,2860,2860,0
|
|
20250103,120000,429106660,2860,2860,2860,2860,0
|
|
20250103,115900,429106660,2860,2860,2860,2860,50
|
|
20250103,115800,428963660,2860,2860,2860,2860,1
|
|
20250103,115700,428960800,2860,2860,2860,2860,0
|
|
20250103,115600,428960800,2860,2860,2860,2860,0
|
|
20250103,115500,428960800,2860,2860,2860,2860,0
|
|
20250103,115400,428960800,2860,2860,2860,2860,10
|
|
20250103,115300,428932200,2860,2860,2860,2860,0
|
|
20250103,115200,428932200,2860,2860,2860,2860,0
|
|
20250103,115100,428932200,2860,2850,2860,2850,370
|
|
20250103,115000,427876700,2860,2860,2860,2860,19
|
|
20250103,114900,427822360,2855,2855,2855,2855,20
|
|
20250103,114800,427765260,2855,2855,2855,2855,0
|
|
20250103,114700,427765260,2855,2855,2855,2855,981
|
|
20250103,114600,424964505,2860,2855,2860,2855,943
|
|
20250103,114500,422271525,2840,2840,2840,2840,308
|
|
20250103,114400,421396805,2830,2830,2830,2830,0
|
|
20250103,114300,421396805,2830,2830,2830,2830,0
|
|
20250103,114200,421396805,2830,2830,2830,2830,0
|
|
20250103,114100,421396805,2830,2840,2840,2820,18952
|
|
20250103,114000,367846220,2835,2835,2835,2835,0
|
|
20250103,113900,367846220,2835,2845,2845,2835,4651
|
|
20250103,113800,354632520,2860,2860,2860,2860,0
|
|
20250103,113700,354632520,2860,2860,2860,2860,0
|
|
20250103,113600,354632520,2860,2860,2860,2860,0
|
|
20250103,113500,354632520,2860,2850,2860,2850,3369
|
|
20250103,113400,345022045,2850,2850,2850,2850,0
|
|
20250103,113300,345022045,2850,2850,2850,2850,0
|
|
20250103,113200,345022045,2850,2850,2850,2850,0
|
|
20250103,113100,345022045,2850,2850,2850,2850,0
|
|
20250103,113000,345022045,2850,2850,2850,2850,996
|
|
20250103,112900,342183445,2845,2845,2845,2845,0
|
|
20250103,112800,342183445,2845,2845,2845,2845,0
|
|
20250103,112700,342183445,2845,2845,2845,2845,0
|
|
20250103,112600,342183445,2845,2845,2845,2845,0
|
|
20250103,112500,342183445,2845,2845,2845,2845,0
|
|
20250103,112400,342183445,2845,2845,2845,2845,0
|
|
20250103,112300,342183445,2845,2845,2845,2845,400
|
|
20250103,112200,341045445,2845,2840,2845,2840,500
|
|
20250103,112100,339623490,2825,2825,2825,2825,0
|
|
20250103,112000,339623490,2825,2825,2825,2825,0
|
|
20250103,111900,339623490,2825,2825,2830,2825,6003
|
|
20250103,111800,322661010,2840,2840,2840,2840,100
|
|
20250103,111700,322377010,2840,2840,2840,2840,0
|
|
20250103,111600,322377010,2840,2830,2840,2830,300
|
|
20250103,111500,321527170,2825,2825,2825,2825,0
|
|
20250103,111400,321527170,2825,2825,2825,2825,128
|
|
20250103,111300,321165570,2830,2830,2830,2830,0
|
|
20250103,111200,321165570,2830,2830,2830,2830,1
|
|
20250103,111100,321162740,2825,2830,2830,2800,28000
|
|
20250103,111000,242331580,2845,2845,2845,2845,2
|
|
20250103,110900,242325890,2825,2850,2850,2825,15025
|
|
20250103,110800,199840685,2865,2860,2865,2850,5821
|
|
20250103,110700,183210125,2870,2870,2870,2870,2004
|
|
20250103,110600,177458645,2870,2870,2870,2870,2000
|
|
20250103,110500,171718645,2875,2875,2875,2875,0
|
|
20250103,110400,171718645,2875,2875,2875,2875,0
|
|
20250103,110300,171718645,2875,2870,2875,2870,1081
|
|
20250103,110200,168616170,2875,2875,2875,2875,13
|
|
20250103,110100,168578795,2875,2875,2875,2875,0
|
|
20250103,110000,168578795,2875,2870,2875,2870,51
|
|
20250103,105900,168432420,2875,2875,2875,2875,1
|
|
20250103,105800,168429545,2870,2870,2870,2870,100
|
|
20250103,105700,168142545,2875,2875,2875,2875,0
|
|
20250103,105600,168142545,2875,2875,2875,2875,0
|
|
20250103,105500,168142545,2875,2875,2875,2875,0
|
|
20250103,105400,168142545,2875,2875,2875,2875,0
|
|
20250103,105300,168142545,2875,2875,2875,2875,0
|
|
20250103,105200,168142545,2875,2875,2875,2875,50
|
|
20250103,105100,167998795,2875,2875,2875,2875,0
|
|
20250103,105000,167998795,2875,2870,2875,2870,3000
|
|
20250103,104900,159382355,2870,2870,2870,2870,0
|
|
20250103,104800,159382355,2870,2870,2870,2870,0
|
|
20250103,104700,159382355,2870,2870,2870,2870,0
|
|
20250103,104600,159382355,2870,2870,2870,2870,200
|
|
20250103,104500,158808355,2870,2870,2870,2870,0
|
|
20250103,104400,158808355,2870,2870,2870,2870,0
|
|
20250103,104300,158808355,2870,2870,2870,2870,50
|
|
20250103,104200,158664855,2870,2870,2870,2870,1000
|
|
20250103,104100,155794855,2870,2870,2870,2870,0
|
|
20250103,104000,155794855,2870,2870,2870,2870,51
|
|
20250103,103900,155648485,2865,2865,2865,2865,0
|
|
20250103,103800,155648485,2865,2865,2865,2865,0
|
|
20250103,103700,155648485,2865,2865,2865,2865,30
|
|
20250103,103600,155562535,2865,2865,2865,2865,0
|
|
20250103,103500,155562535,2865,2865,2865,2865,0
|
|
20250103,103400,155562535,2865,2865,2865,2865,0
|
|
20250103,103300,155562535,2865,2865,2865,2865,499
|
|
20250103,103200,154132900,2860,2860,2860,2860,1446
|
|
20250103,103100,149997340,2855,2855,2855,2855,500
|
|
20250103,103000,148569840,2860,2860,2860,2860,523
|
|
20250103,102900,147074060,2860,2860,2860,2860,0
|
|
20250103,102800,147074060,2860,2860,2860,2860,50
|
|
20250103,102700,146931060,2860,2860,2860,2860,0
|
|
20250103,102600,146931060,2860,2860,2860,2860,0
|
|
20250103,102500,146931060,2860,2860,2860,2860,0
|
|
20250103,102400,146931060,2860,2860,2860,2860,0
|
|
20250103,102300,146931060,2860,2860,2860,2860,0
|
|
20250103,102200,146931060,2860,2860,2860,2860,100
|
|
20250103,102100,146645060,2860,2860,2860,2860,100
|
|
20250103,102000,146359060,2860,2860,2860,2855,3025
|
|
20250103,101900,137722675,2855,2855,2855,2855,2000
|
|
20250103,101800,132012675,2865,2865,2865,2865,0
|
|
20250103,101700,132012675,2865,2865,2865,2865,0
|
|
20250103,101600,132012675,2865,2855,2865,2855,1140
|
|
20250103,101500,128757965,2855,2855,2855,2855,1
|
|
20250103,101400,128755110,2860,2860,2860,2860,0
|
|
20250103,101300,128755110,2860,2860,2860,2860,0
|
|
20250103,101200,128755110,2860,2860,2860,2860,1
|
|
20250103,101100,128752250,2850,2850,2850,2850,100
|
|
20250103,101000,128467250,2850,2850,2850,2850,0
|
|
20250103,100900,128467250,2850,2850,2850,2850,0
|
|
20250103,100800,128467250,2850,2850,2850,2850,0
|
|
20250103,100700,128467250,2850,2855,2855,2850,2191
|
|
20250103,100600,122218010,2865,2855,2865,2855,931
|
|
20250103,100500,119559995,2865,2855,2865,2855,501
|
|
20250103,100400,118129630,2865,2865,2865,2865,0
|
|
20250103,100300,118129630,2865,2865,2865,2865,50
|
|
20250103,100200,117986380,2865,2865,2865,2865,150
|
|
20250103,100100,117556630,2865,2865,2865,2865,0
|
|
20250103,100000,117556630,2865,2865,2865,2865,0
|
|
20250103,095900,117556630,2865,2865,2865,2865,0
|
|
20250103,095800,117556630,2865,2865,2865,2865,50
|
|
20250103,095700,117413380,2850,2850,2850,2850,0
|
|
20250103,095600,117413380,2850,2850,2850,2850,0
|
|
20250103,095500,117413380,2850,2850,2855,2850,8174
|
|
20250103,095400,94117430,2865,2865,2865,2865,0
|
|
20250103,095300,94117430,2865,2865,2865,2850,506
|
|
20250103,095200,92674000,2870,2870,2870,2870,500
|
|
20250103,095100,91239000,2870,2870,2870,2870,0
|
|
20250103,095000,91239000,2870,2870,2870,2870,10
|
|
20250103,094900,91210300,2875,2875,2875,2875,155
|
|
20250103,094800,90764675,2875,2875,2875,2875,0
|
|
20250103,094700,90764675,2875,2875,2875,2875,103
|
|
20250103,094600,90468550,2880,2880,2880,2880,8
|
|
20250103,094500,90445510,2880,2880,2880,2880,0
|
|
20250103,094400,90445510,2880,2875,2880,2875,112
|
|
20250103,094300,90123505,2880,2880,2880,2880,0
|
|
20250103,094200,90123505,2880,2875,2880,2875,40
|
|
20250103,094100,90008405,2880,2875,2880,2875,22
|
|
20250103,094000,89945145,2880,2865,2880,2865,110
|
|
20250103,093900,89629780,2865,2860,2865,2860,132
|
|
20250103,093800,89252100,2860,2860,2860,2860,30
|
|
20250103,093700,89166300,2840,2840,2840,2840,1
|
|
20250103,093600,89163460,2840,2840,2840,2840,0
|
|
20250103,093500,89163460,2840,2840,2840,2840,20
|
|
20250103,093400,89106660,2850,2850,2850,2850,2105
|
|
20250103,093300,83107410,2835,2835,2835,2835,0
|
|
20250103,093200,83107410,2835,2835,2835,2835,0
|
|
20250103,093100,83107410,2835,2835,2835,2835,2000
|
|
20250103,093000,77437410,2840,2835,2840,2835,219
|
|
20250103,092900,76815545,2825,2830,2830,2825,360
|
|
20250103,092800,75798445,2825,2825,2835,2825,568
|
|
20250103,092700,74190975,2820,2825,2825,2820,2543
|
|
20250103,092600,67019565,2825,2825,2825,2825,1346
|
|
20250103,092500,63217115,2835,2830,2835,2825,1081
|
|
20250103,092400,60162575,2825,2825,2825,2825,0
|
|
20250103,092300,60162575,2825,2825,2825,2825,500
|
|
20250103,092200,58750075,2825,2840,2840,2825,1029
|
|
20250103,092100,55839165,2840,2840,2840,2840,0
|
|
20250103,092000,55839165,2840,2845,2845,2840,82
|
|
20250103,091900,55605885,2840,2840,2840,2840,0
|
|
20250103,091800,55605885,2840,2845,2845,2840,2356
|
|
20250103,091700,48908065,2845,2850,2850,2845,2031
|
|
20250103,091600,43119865,2825,2840,2865,2825,3636
|
|
20250103,091500,32778170,2830,2830,2830,2830,0
|
|
20250103,091400,32778170,2830,2830,2830,2830,82
|
|
20250103,091300,32546110,2825,2835,2835,2825,493
|
|
20250103,091200,31151210,2830,2830,2830,2830,0
|
|
20250103,091100,31151210,2830,2855,2855,2820,5241
|
|
20250103,091000,16327815,2875,2875,2875,2875,22
|
|
20250103,090900,16264565,2880,2875,2880,2870,202
|
|
20250103,090800,15684305,2875,2875,2875,2875,1
|
|
20250103,090700,15681430,2880,2870,2885,2845,720
|
|
20250103,090600,13620780,2890,2880,2890,2880,303
|
|
20250103,090500,12748120,2885,2870,2890,2835,746
|
|
20250103,090400,10620155,2895,2880,2900,2865,773
|
|
20250103,090300,8396630,2880,2870,2880,2870,100
|
|
20250103,090200,8109620,2880,2880,2880,2870,52
|
|
20250103,090100,7960350,2880,2860,2880,2860,91
|
|
20250103,090000,7700070,2880,2825,2880,2825,2498
|