609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,190500,1006404435,2995,2995,2995,2995,0
|
|
20250106,190400,1006404435,2995,2995,2995,2995,0
|
|
20250106,190300,1006404435,2995,2995,2995,2995,0
|
|
20250106,190200,1006404435,2995,2995,2995,2995,0
|
|
20250106,190100,1006404435,2995,2995,2995,2995,0
|
|
20250106,190000,1006404435,2995,2995,2995,2995,0
|
|
20250106,185900,1006404435,2995,2995,2995,2995,0
|
|
20250106,185800,1006404435,2995,2995,2995,2995,0
|
|
20250106,185700,1006404435,2995,2995,2995,2995,0
|
|
20250106,185600,1006404435,2995,2995,2995,2995,0
|
|
20250106,185500,1006404435,2995,2995,2995,2995,0
|
|
20250106,185400,1006404435,2995,2995,2995,2995,0
|
|
20250106,185300,1006404435,2995,2995,2995,2995,0
|
|
20250106,185200,1006404435,2995,2995,2995,2995,0
|
|
20250106,185100,1006404435,2995,2995,2995,2995,0
|
|
20250106,185000,1006404435,2995,2995,2995,2995,0
|
|
20250106,184900,1006404435,2995,2995,2995,2995,0
|
|
20250106,184800,1006404435,2995,2995,2995,2995,0
|
|
20250106,184700,1006404435,2995,2995,2995,2995,0
|
|
20250106,184600,1006404435,2995,2995,2995,2995,0
|
|
20250106,184500,1006404435,2995,2995,2995,2995,0
|
|
20250106,184400,1006404435,2995,2995,2995,2995,0
|
|
20250106,184300,1006404435,2995,2995,2995,2995,0
|
|
20250106,184200,1006404435,2995,2995,2995,2995,0
|
|
20250106,184100,1006404435,2995,2995,2995,2995,0
|
|
20250106,184000,1006404435,2995,2995,2995,2995,0
|
|
20250106,183900,1006404435,2995,2995,2995,2995,0
|
|
20250106,183800,1006404435,2995,2995,2995,2995,0
|
|
20250106,183700,1006404435,2995,2995,2995,2995,0
|
|
20250106,183600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,183500,1006404435,2995,2995,2995,2995,0
|
|
20250106,183400,1006404435,2995,2995,2995,2995,0
|
|
20250106,183300,1006404435,2995,2995,2995,2995,0
|
|
20250106,183200,1006404435,2995,2995,2995,2995,0
|
|
20250106,183100,1006404435,2995,2995,2995,2995,0
|
|
20250106,183000,1006404435,2995,2995,2995,2995,0
|
|
20250106,182900,1006404435,2995,2995,2995,2995,0
|
|
20250106,182800,1006404435,2995,2995,2995,2995,0
|
|
20250106,182700,1006404435,2995,2995,2995,2995,0
|
|
20250106,182600,1006404435,2995,2995,2995,2995,0
|
|
20250106,182500,1006404435,2995,2995,2995,2995,0
|
|
20250106,182400,1006404435,2995,2995,2995,2995,0
|
|
20250106,182300,1006404435,2995,2995,2995,2995,0
|
|
20250106,182200,1006404435,2995,2995,2995,2995,0
|
|
20250106,182100,1006404435,2995,2995,2995,2995,0
|
|
20250106,182000,1006404435,2995,2995,2995,2995,0
|
|
20250106,181900,1006404435,2995,2995,2995,2995,0
|
|
20250106,181800,1006404435,2995,2995,2995,2995,0
|
|
20250106,181700,1006404435,2995,2995,2995,2995,0
|
|
20250106,181600,1006404435,2995,2995,2995,2995,0
|
|
20250106,181500,1006404435,2995,2995,2995,2995,0
|
|
20250106,181400,1006404435,2995,2995,2995,2995,0
|
|
20250106,181300,1006404435,2995,2995,2995,2995,0
|
|
20250106,181200,1006404435,2995,2995,2995,2995,0
|
|
20250106,181100,1006404435,2995,2995,2995,2995,0
|
|
20250106,181000,1006404435,2995,2995,2995,2995,0
|
|
20250106,180900,1006404435,2995,2995,2995,2995,0
|
|
20250106,180800,1006404435,2995,2995,2995,2995,0
|
|
20250106,180700,1006404435,2995,2995,2995,2995,0
|
|
20250106,180600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,180500,1006404435,2995,2995,2995,2995,0
|
|
20250106,180400,1006404435,2995,2995,2995,2995,0
|
|
20250106,180300,1006404435,2995,2995,2995,2995,0
|
|
20250106,180200,1006404435,2995,2995,2995,2995,0
|
|
20250106,180100,1006404435,2995,2995,2995,2995,0
|
|
20250106,180000,1006404435,2995,2995,2995,2995,0
|
|
20250106,175900,1006404435,2995,2995,2995,2995,0
|
|
20250106,175800,1006404435,2995,2995,2995,2995,0
|
|
20250106,175700,1006404435,2995,2995,2995,2995,0
|
|
20250106,175600,1006404435,2995,2995,2995,2995,0
|
|
20250106,175500,1006404435,2995,2995,2995,2995,0
|
|
20250106,175400,1006404435,2995,2995,2995,2995,0
|
|
20250106,175300,1006404435,2995,2995,2995,2995,0
|
|
20250106,175200,1006404435,2995,2995,2995,2995,0
|
|
20250106,175100,1006404435,2995,2995,2995,2995,0
|
|
20250106,175000,1006404435,2995,2995,2995,2995,0
|
|
20250106,174900,1006404435,2995,2995,2995,2995,0
|
|
20250106,174800,1006404435,2995,2995,2995,2995,0
|
|
20250106,174700,1006404435,2995,2995,2995,2995,0
|
|
20250106,174600,1006404435,2995,2995,2995,2995,0
|
|
20250106,174500,1006404435,2995,2995,2995,2995,0
|
|
20250106,174400,1006404435,2995,2995,2995,2995,0
|
|
20250106,174300,1006404435,2995,2995,2995,2995,0
|
|
20250106,174200,1006404435,2995,2995,2995,2995,0
|
|
20250106,174100,1006404435,2995,2995,2995,2995,0
|
|
20250106,174000,1006404435,2995,2995,2995,2995,0
|
|
20250106,173900,1006404435,2995,2995,2995,2995,0
|
|
20250106,173800,1006404435,2995,2995,2995,2995,0
|
|
20250106,173700,1006404435,2995,2995,2995,2995,0
|
|
20250106,173600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,173500,1006404435,2995,2995,2995,2995,0
|
|
20250106,173400,1006404435,2995,2995,2995,2995,0
|
|
20250106,173300,1006404435,2995,2995,2995,2995,0
|
|
20250106,173200,1006404435,2995,2995,2995,2995,0
|
|
20250106,173100,1006404435,2995,2995,2995,2995,0
|
|
20250106,173000,1006404435,2995,2995,2995,2995,0
|
|
20250106,172900,1006404435,2995,2995,2995,2995,0
|
|
20250106,172800,1006404435,2995,2995,2995,2995,0
|
|
20250106,172700,1006404435,2995,2995,2995,2995,0
|
|
20250106,172600,1006404435,2995,2995,2995,2995,0
|
|
20250106,172500,1006404435,2995,2995,2995,2995,0
|
|
20250106,172400,1006404435,2995,2995,2995,2995,0
|
|
20250106,172300,1006404435,2995,2995,2995,2995,0
|
|
20250106,172200,1006404435,2995,2995,2995,2995,0
|
|
20250106,172100,1006404435,2995,2995,2995,2995,0
|
|
20250106,172000,1006404435,2995,2995,2995,2995,0
|
|
20250106,171900,1006404435,2995,2995,2995,2995,0
|
|
20250106,171800,1006404435,2995,2995,2995,2995,0
|
|
20250106,171700,1006404435,2995,2995,2995,2995,0
|
|
20250106,171600,1006404435,2995,2995,2995,2995,0
|
|
20250106,171500,1006404435,2995,2995,2995,2995,0
|
|
20250106,171400,1006404435,2995,2995,2995,2995,0
|
|
20250106,171300,1006404435,2995,2995,2995,2995,0
|
|
20250106,171200,1006404435,2995,2995,2995,2995,0
|
|
20250106,171100,1006404435,2995,2995,2995,2995,0
|
|
20250106,171000,1006404435,2995,2995,2995,2995,0
|
|
20250106,170900,1006404435,2995,2995,2995,2995,0
|
|
20250106,170800,1006404435,2995,2995,2995,2995,0
|
|
20250106,170700,1006404435,2995,2995,2995,2995,0
|
|
20250106,170600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,170500,1006404435,2995,2995,2995,2995,0
|
|
20250106,170400,1006404435,2995,2995,2995,2995,0
|
|
20250106,170300,1006404435,2995,2995,2995,2995,0
|
|
20250106,170200,1006404435,2995,2995,2995,2995,0
|
|
20250106,170100,1006404435,2995,2995,2995,2995,0
|
|
20250106,170000,1006404435,2995,2995,2995,2995,0
|
|
20250106,165900,1006404435,2995,2995,2995,2995,0
|
|
20250106,165800,1006404435,2995,2995,2995,2995,0
|
|
20250106,165700,1006404435,2995,2995,2995,2995,0
|
|
20250106,165600,1006404435,2995,2995,2995,2995,0
|
|
20250106,165500,1006404435,2995,2995,2995,2995,0
|
|
20250106,165400,1006404435,2995,2995,2995,2995,0
|
|
20250106,165300,1006404435,2995,2995,2995,2995,0
|
|
20250106,165200,1006404435,2995,2995,2995,2995,0
|
|
20250106,165100,1006404435,2995,2995,2995,2995,0
|
|
20250106,165000,1006404435,2995,2995,2995,2995,0
|
|
20250106,164900,1006404435,2995,2995,2995,2995,0
|
|
20250106,164800,1006404435,2995,2995,2995,2995,0
|
|
20250106,164700,1006404435,2995,2995,2995,2995,0
|
|
20250106,164600,1006404435,2995,2995,2995,2995,0
|
|
20250106,164500,1006404435,2995,2995,2995,2995,0
|
|
20250106,164400,1006404435,2995,2995,2995,2995,0
|
|
20250106,164300,1006404435,2995,2995,2995,2995,0
|
|
20250106,164200,1006404435,2995,2995,2995,2995,0
|
|
20250106,164100,1006404435,2995,2995,2995,2995,0
|
|
20250106,164000,1006404435,2995,2995,2995,2995,0
|
|
20250106,163900,1006404435,2995,2995,2995,2995,0
|
|
20250106,163800,1006404435,2995,2995,2995,2995,0
|
|
20250106,163700,1006404435,2995,2995,2995,2995,0
|
|
20250106,163600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,163500,1006404435,2995,2995,2995,2995,0
|
|
20250106,163400,1006404435,2995,2995,2995,2995,0
|
|
20250106,163300,1006404435,2995,2995,2995,2995,0
|
|
20250106,163200,1006404435,2995,2995,2995,2995,0
|
|
20250106,163100,1006404435,2995,2995,2995,2995,0
|
|
20250106,163000,1006404435,2995,2995,2995,2995,0
|
|
20250106,162900,1006404435,2995,2995,2995,2995,0
|
|
20250106,162800,1006404435,2995,2995,2995,2995,0
|
|
20250106,162700,1006404435,2995,2995,2995,2995,0
|
|
20250106,162600,1006404435,2995,2995,2995,2995,0
|
|
20250106,162500,1006404435,2995,2995,2995,2995,0
|
|
20250106,162400,1006404435,2995,2995,2995,2995,0
|
|
20250106,162300,1006404435,2995,2995,2995,2995,0
|
|
20250106,162200,1006404435,2995,2995,2995,2995,0
|
|
20250106,162100,1006404435,2995,2995,2995,2995,0
|
|
20250106,162000,1006404435,2995,2995,2995,2995,0
|
|
20250106,161900,1006404435,2995,2995,2995,2995,0
|
|
20250106,161800,1006404435,2995,2995,2995,2995,0
|
|
20250106,161700,1006404435,2995,2995,2995,2995,0
|
|
20250106,161600,1006404435,2995,2995,2995,2995,0
|
|
20250106,161500,1006404435,2995,2995,2995,2995,0
|
|
20250106,161400,1006404435,2995,2995,2995,2995,0
|
|
20250106,161300,1006404435,2995,2995,2995,2995,0
|
|
20250106,161200,1006404435,2995,2995,2995,2995,0
|
|
20250106,161100,1006404435,2995,2995,2995,2995,0
|
|
20250106,161000,1006404435,2995,2995,2995,2995,0
|
|
20250106,160900,1006404435,2995,2995,2995,2995,0
|
|
20250106,160800,1006404435,2995,2995,2995,2995,0
|
|
20250106,160700,1006404435,2995,2995,2995,2995,0
|
|
20250106,160600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,160500,1006404435,2995,2995,2995,2995,0
|
|
20250106,160400,1006404435,2995,2995,2995,2995,0
|
|
20250106,160300,1006404435,2995,2995,2995,2995,0
|
|
20250106,160200,1006404435,2995,2995,2995,2995,0
|
|
20250106,160100,1006404435,2995,2995,2995,2995,0
|
|
20250106,160000,1006404435,2995,2995,2995,2995,0
|
|
20250106,155900,1006404435,2995,2995,2995,2995,0
|
|
20250106,155800,1006404435,2995,2995,2995,2995,0
|
|
20250106,155700,1006404435,2995,2995,2995,2995,0
|
|
20250106,155600,1006404435,2995,2995,2995,2995,0
|
|
20250106,155500,1006404435,2995,2995,2995,2995,0
|
|
20250106,155400,1006404435,2995,2995,2995,2995,0
|
|
20250106,155300,1006404435,2995,2995,2995,2995,0
|
|
20250106,155200,1006404435,2995,2995,2995,2995,0
|
|
20250106,155100,1006404435,2995,2995,2995,2995,0
|
|
20250106,155000,1006404435,2995,2995,2995,2995,0
|
|
20250106,154900,1006404435,2995,2995,2995,2995,0
|
|
20250106,154800,1006404435,2995,2995,2995,2995,0
|
|
20250106,154700,1006404435,2995,2995,2995,2995,0
|
|
20250106,154600,1006404435,2995,2995,2995,2995,0
|
|
20250106,154500,1006404435,2995,2995,2995,2995,0
|
|
20250106,154400,1006404435,2995,2995,2995,2995,0
|
|
20250106,154300,1006404435,2995,2995,2995,2995,0
|
|
20250106,154200,1006404435,2995,2995,2995,2995,0
|
|
20250106,154100,1006404435,2995,2995,2995,2995,0
|
|
20250106,154000,1006404435,2995,2995,2995,2995,0
|
|
20250106,153900,1006404435,2995,2995,2995,2995,0
|
|
20250106,153800,1006404435,2995,2995,2995,2995,0
|
|
20250106,153700,1006404435,2995,2995,2995,2995,0
|
|
20250106,153600,1006404435,2995,2995,2995,2995,5114
|
|
20250106,153500,1006404435,2995,2995,2995,2995,0
|
|
20250106,153400,1006404435,2995,2995,2995,2995,0
|
|
20250106,153300,1006404435,2995,2995,2995,2995,0
|
|
20250106,153200,1006404435,2995,2995,2995,2995,0
|
|
20250106,153100,1006404435,2995,2995,2995,2995,0
|
|
20250106,153000,1006404435,2995,2995,2995,2995,5114
|
|
20250106,152900,991088005,3010,3010,3010,3010,0
|
|
20250106,152800,991088005,3010,3010,3010,3010,0
|
|
20250106,152700,991088005,3010,3010,3010,3010,0
|
|
20250106,152600,991088005,3010,3010,3010,3010,0
|
|
20250106,152500,991088005,3010,3010,3010,3010,0
|
|
20250106,152400,991088005,3010,3010,3010,3010,0
|
|
20250106,152300,991088005,3010,3010,3010,3010,0
|
|
20250106,152200,991088005,3010,3010,3010,3010,0
|
|
20250106,152100,991088005,3010,3010,3010,3010,0
|
|
20250106,152000,991088005,3010,3010,3010,3010,0
|
|
20250106,151900,991088005,3010,3015,3015,3005,4000
|
|
20250106,151800,979056735,3010,3025,3025,3010,354
|
|
20250106,151700,977985900,3010,3015,3015,3010,100
|
|
20250106,151600,977684650,3015,3015,3015,3015,250
|
|
20250106,151500,976930900,3010,3010,3010,3010,0
|
|
20250106,151400,976930900,3010,3010,3010,3010,2
|
|
20250106,151300,976924880,3010,3010,3010,3010,200
|
|
20250106,151200,976322880,3010,3015,3015,3010,2715
|
|
20250106,151100,968150700,3020,3020,3020,3020,250
|
|
20250106,151000,967395700,3010,3010,3010,3010,0
|
|
20250106,150900,967395700,3010,3010,3010,3010,477
|
|
20250106,150800,965959930,3020,3020,3020,3020,200
|
|
20250106,150700,965355930,3015,3015,3015,3015,394
|
|
20250106,150600,964168020,3015,3015,3015,3015,420
|
|
20250106,150500,962901720,3010,3010,3010,3010,657
|
|
20250106,150400,960924150,3015,3015,3015,3015,5619
|
|
20250106,150300,943982865,3020,3020,3020,3020,145
|
|
20250106,150200,943544965,3020,3020,3020,3020,5730
|
|
20250106,150100,926240365,3025,3025,3025,3025,0
|
|
20250106,150000,926240365,3025,3025,3025,3025,0
|
|
20250106,145900,926240365,3025,3025,3025,3025,520
|
|
20250106,145800,924667365,3020,3025,3025,3020,1000
|
|
20250106,145700,921646345,3025,3025,3025,3025,0
|
|
20250106,145600,921646345,3025,3025,3025,3025,221
|
|
20250106,145500,920977820,3025,3025,3025,3025,0
|
|
20250106,145400,920977820,3025,3025,3025,3025,0
|
|
20250106,145300,920977820,3025,3025,3025,3025,210
|
|
20250106,145200,920342570,3025,3025,3025,3025,0
|
|
20250106,145100,920342570,3025,3025,3025,3025,0
|
|
20250106,145000,920342570,3025,3025,3025,3025,1589
|
|
20250106,144900,915535845,3025,3025,3025,3025,0
|
|
20250106,144800,915535845,3025,3025,3025,3025,255
|
|
20250106,144700,914764470,3025,3025,3025,3025,0
|
|
20250106,144600,914764470,3025,3025,3025,3025,1219
|
|
20250106,144500,911076995,3025,3025,3025,3025,122
|
|
20250106,144400,910707945,3035,3035,3035,3025,49
|
|
20250106,144300,910559270,3035,3035,3035,3025,232
|
|
20250106,144200,909856700,3035,3025,3035,3025,84
|
|
20250106,144100,909601820,3035,3035,3035,3025,394
|
|
20250106,144000,908409130,3035,3035,3035,3025,235
|
|
20250106,143900,907697475,3035,3025,3035,3025,1083
|
|
20250106,143800,904410640,3035,3035,3035,3025,233
|
|
20250106,143700,903705035,3035,3035,3035,3025,86
|
|
20250106,143600,903444075,3035,3035,3035,3025,232
|
|
20250106,143500,902741515,3035,3035,3035,3025,594
|
|
20250106,143400,900943885,3035,3035,3035,3025,233
|
|
20250106,143300,900238280,3035,3035,3035,3025,83
|
|
20250106,143200,899986425,3025,3035,3035,3020,2235
|
|
20250106,143100,893225035,3035,3035,3035,3025,582
|
|
20250106,143000,891458725,3035,3025,3040,3025,2232
|
|
20250106,142900,884686100,3035,3035,3035,3025,2661
|
|
20250106,142800,876635795,3035,3035,3035,3025,236
|
|
20250106,142700,875921085,3035,3035,3035,3025,148
|
|
20250106,142600,875472625,3035,3035,3035,3025,234
|
|
20250106,142500,874763390,3035,3035,3035,3030,107
|
|
20250106,142400,874438670,3035,3035,3035,3030,235
|
|
20250106,142300,873726220,3030,3035,3035,3025,873
|
|
20250106,142200,871080655,3035,3035,3035,3025,233
|
|
20250106,142100,870375060,3035,3035,3035,3025,81
|
|
20250106,142000,870129275,3025,3035,3035,3025,84
|
|
20250106,141900,869874395,3025,3035,3035,3025,1033
|
|
20250106,141800,866741095,3035,3035,3035,3025,284
|
|
20250106,141700,865881210,3035,3035,3035,3025,81
|
|
20250106,141600,865635435,3035,3035,3035,3025,234
|
|
20250106,141500,864926795,3035,3035,3035,3025,85
|
|
20250106,141400,864668870,3025,3035,3035,3025,759
|
|
20250106,141300,862368715,3035,3035,3035,3030,1076
|
|
20250106,141200,859108050,3035,3035,3035,3030,1647
|
|
20250106,141100,854117260,3030,3035,3035,3030,234
|
|
20250106,141000,853407850,3035,3035,3035,3030,84
|
|
20250106,140900,853152935,3035,3035,3035,3030,274
|
|
20250106,140800,852322325,3035,3035,3035,3030,81
|
|
20250106,140700,852076520,3035,3040,3040,3030,234
|
|
20250106,140600,851366800,3040,3040,3040,3030,84
|
|
20250106,140500,851111490,3040,3040,3040,3030,235
|
|
20250106,140400,850398650,3040,3035,3040,3030,1276
|
|
20250106,140300,846525960,3035,3035,3035,3030,333
|
|
20250106,140200,845516580,3030,3030,3035,3030,985
|
|
20250106,140100,842531645,3035,3035,3035,3030,285
|
|
20250106,140000,841667445,3035,3035,3035,3030,82
|
|
20250106,135900,841418605,3035,3035,3035,3020,233
|
|
20250106,135800,840713540,3035,3035,3035,3020,82
|
|
20250106,135700,840464725,3035,3035,3035,3020,237
|
|
20250106,135600,839747215,3035,3035,3035,3020,82
|
|
20250106,135500,839498425,3035,3035,3035,3020,233
|
|
20250106,135400,838793520,3035,3035,3035,3020,83
|
|
20250106,135300,838541680,3035,3020,3035,3020,87
|
|
20250106,135200,838277770,3035,3035,3035,3020,234
|
|
20250106,135100,837569905,3035,3035,3035,3020,470
|
|
20250106,135000,836149350,3035,3015,3035,3015,81
|
|
20250106,134900,835903610,3035,3020,3035,3015,233
|
|
20250106,134800,835199125,3035,3035,3035,3015,4352
|
|
20250106,134700,822076215,3035,3035,3035,3015,3829
|
|
20250106,134600,810522235,3035,3040,3040,3020,983
|
|
20250106,134500,807552175,3040,3040,3045,3020,833
|
|
20250106,134400,805019240,3040,3040,3040,3015,18766
|
|
20250106,134300,748330595,3035,3040,3040,3030,85
|
|
20250106,134200,748072235,3040,3040,3040,3030,232
|
|
20250106,134100,747368180,3040,3035,3040,3035,82
|
|
20250106,134000,747118930,3040,3040,3040,3030,233
|
|
20250106,133900,746411685,3040,3040,3040,3035,90
|
|
20250106,133800,746138125,3040,3035,3040,3030,492
|
|
20250106,133700,744645915,3035,3040,3040,3030,334
|
|
20250106,133600,743631965,3040,3045,3045,3035,82
|
|
20250106,133500,743382340,3045,3045,3045,3030,276
|
|
20250106,133400,742544300,3045,3045,3045,3035,82
|
|
20250106,133300,742294660,3045,3030,3045,3030,134
|
|
20250106,133200,741887195,3045,3045,3045,3030,424
|
|
20250106,133100,740599315,3045,3045,3045,3035,83
|
|
20250106,133000,740346640,3045,3035,3045,3035,1432
|
|
20250106,132900,735986650,3045,3045,3045,3035,722
|
|
20250106,132800,733790950,3045,3045,3045,3035,86
|
|
20250106,132700,733529130,3045,3045,3045,3035,135
|
|
20250106,132600,733118385,3045,3045,3045,3035,275
|
|
20250106,132500,732283070,3045,3045,3045,3035,153
|
|
20250106,132400,731817475,3045,3055,3055,3040,4768
|
|
20250106,132300,717319385,3045,3055,3055,3040,735
|
|
20250106,132200,715080830,3055,3055,3055,3045,83
|
|
20250106,132100,714827325,3055,3045,3055,3045,276
|
|
20250106,132000,713986205,3055,3055,3055,3045,80
|
|
20250106,131900,713741855,3055,3055,3055,3045,86
|
|
20250106,131800,713479175,3055,3055,3055,3045,273
|
|
20250106,131700,712647220,3055,3050,3055,3045,83
|
|
20250106,131600,712393815,3050,3055,3055,3045,3297
|
|
20250106,131500,702348860,3055,3050,3055,3045,283
|
|
20250106,131400,701486355,3045,3055,3055,3045,104
|
|
20250106,131300,701168940,3055,3055,3055,3050,83
|
|
20250106,131200,700915405,3055,3050,3055,3050,961
|
|
20250106,131100,697983975,3055,3055,3055,3050,83
|
|
20250106,131000,697730435,3055,3055,3055,3050,87
|
|
20250106,130900,697464680,3055,3055,3055,3050,282
|
|
20250106,130800,696604200,3055,3055,3055,3050,153
|
|
20250106,130700,696136815,3055,3055,3055,3050,987
|
|
20250106,130600,693126085,3055,3055,3055,3050,85
|
|
20250106,130500,692866435,3050,3055,3055,3050,84
|
|
20250106,130400,692609845,3055,3055,3055,3050,283
|
|
20250106,130300,691746310,3055,3055,3055,3050,81
|
|
20250106,130200,691498880,3050,3055,3055,3050,234
|
|
20250106,130100,690784790,3055,3055,3055,3050,286
|
|
20250106,130000,689912085,3055,3055,3055,3050,160
|
|
20250106,125900,689423705,3055,3055,3055,3050,81
|
|
20250106,125800,689176280,3055,3055,3055,3050,370
|
|
20250106,125700,688047385,3055,3050,3055,3050,5134
|
|
20250106,125600,672375290,3050,3050,3050,3045,253
|
|
20250106,125500,671604510,3050,3050,3050,3040,283
|
|
20250106,125400,670742465,3050,3050,3050,3045,116
|
|
20250106,125300,670388865,3045,3050,3050,3045,84
|
|
20250106,125200,670132695,3045,3050,3050,3045,284
|
|
20250106,125100,669267520,3050,3050,3050,3045,134
|
|
20250106,125000,668859100,3050,3050,3050,3045,473
|
|
20250106,124900,667418440,3050,3040,3050,3040,714
|
|
20250106,124800,665246565,3050,3050,3050,3040,203
|
|
20250106,124700,664628095,3050,3050,3050,3040,285
|
|
20250106,124600,663760905,3050,3050,3050,3035,481
|
|
20250106,124500,662299920,3050,3050,3050,3035,83
|
|
20250106,124400,662046835,3035,3040,3050,3035,283
|
|
20250106,124300,661185880,3050,3050,3050,3040,85
|
|
20250106,124200,660926680,3050,3050,3050,3040,391
|
|
20250106,124100,659737260,3050,3050,3050,3040,191
|
|
20250106,124000,659155870,3050,3050,3050,3040,84
|
|
20250106,123900,658899720,3050,3050,3050,3040,284
|
|
20250106,123800,658035355,3050,3050,3050,3045,85
|
|
20250106,123700,657776135,3050,3050,3050,3045,81
|
|
20250106,123600,657529115,3050,3050,3050,3045,384
|
|
20250106,123500,656359445,3045,3045,3055,3035,5347
|
|
20250106,123400,640069950,3035,3045,3045,3035,1684
|
|
20250106,123300,634951990,3045,3035,3045,3030,4787
|
|
20250106,123200,620413740,3035,3025,3035,3010,3981
|
|
20250106,123100,608365570,3025,3025,3025,3010,617
|
|
20250106,123000,606507215,3025,3025,3025,3010,84
|
|
20250106,122900,606253175,3025,3025,3025,3010,82
|
|
20250106,122800,606005200,3025,3025,3025,3010,284
|
|
20250106,122700,605149050,3025,3030,3030,3010,82
|
|
20250106,122600,604900875,3030,3010,3030,3010,861
|
|
20250106,122500,602307705,3030,3030,3030,3010,299
|
|
20250106,122400,601405100,3030,3030,3030,3015,116
|
|
20250106,122300,601053710,3030,3025,3030,3010,83
|
|
20250106,122200,600802705,3025,3030,3030,3010,281
|
|
20250106,122100,599954570,3030,3025,3030,3015,89
|
|
20250106,122000,599685215,3025,3025,3025,3010,82
|
|
20250106,121900,599437255,3025,3025,3025,3010,284
|
|
20250106,121800,598580645,3025,3025,3025,3015,82
|
|
20250106,121700,598332655,3025,3015,3025,3015,84
|
|
20250106,121600,598078615,3025,3025,3025,3015,285
|
|
20250106,121500,597218540,3025,3025,3030,3015,505
|
|
20250106,121400,595690710,3025,3030,3030,3015,283
|
|
20250106,121300,594836485,3030,3030,3030,3015,81
|
|
20250106,121200,594591130,3030,3025,3030,3010,86
|
|
20250106,121100,594330845,3025,3025,3025,3010,283
|
|
20250106,121000,593477430,3025,3025,3025,3015,93
|
|
20250106,120900,593196165,3025,3025,3025,3015,86
|
|
20250106,120800,592936065,3025,3025,3025,3015,283
|
|
20250106,120700,592082040,3015,3025,3025,3015,85
|
|
20250106,120600,591824975,3025,3025,3025,3015,282
|
|
20250106,120500,590973985,3025,3015,3025,3010,82
|
|
20250106,120400,590726010,3030,3020,3030,3010,286
|
|
20250106,120300,589861840,3020,3020,3020,3010,286
|
|
20250106,120200,589000170,3020,3020,3020,3010,83
|
|
20250106,120100,588749570,3020,3025,3025,3010,83
|
|
20250106,120000,588498710,3025,3025,3025,3005,287
|
|
20250106,115900,587634060,3025,3025,3025,3010,83
|
|
20250106,115800,587383080,3010,3020,3025,3010,87
|
|
20250106,115700,587120010,3020,3035,3035,3005,1587
|
|
20250106,115600,582340915,3035,3020,3035,3020,182
|
|
20250106,115500,581790175,3035,3040,3040,3015,683
|
|
20250106,115400,579727995,3020,3045,3045,3020,362
|
|
20250106,115300,578631930,3045,3045,3045,3030,82
|
|
20250106,115200,578382305,3045,3050,3050,3015,287
|
|
20250106,115100,577513015,3050,3050,3050,3030,81
|
|
20250106,115000,577266065,3050,3050,3050,3030,171
|
|
20250106,114900,576744620,3030,3050,3050,3030,284
|
|
20250106,114800,575882540,3050,3050,3050,3030,83
|
|
20250106,114700,575629510,3050,3050,3050,3030,93
|
|
20250106,114600,575345955,3035,3050,3050,3035,284
|
|
20250106,114500,574482845,3050,3050,3050,3035,86
|
|
20250106,114400,574220620,3050,3050,3050,3035,84
|
|
20250106,114300,573964510,3050,3050,3050,3035,281
|
|
20250106,114200,573110550,3050,3050,3050,3035,71
|
|
20250106,114100,572894060,3050,3050,3050,3035,148
|
|
20250106,114000,572442750,3050,3055,3055,3035,283
|
|
20250106,113900,571581370,3055,3055,3055,3045,744
|
|
20250106,113800,569315010,3055,3055,3055,3045,84
|
|
20250106,113700,569058440,3055,3055,3055,3045,3
|
|
20250106,113600,569049285,3055,3055,3055,3055,0
|
|
20250106,113500,569049285,3055,3055,3055,3055,0
|
|
20250106,113400,569049285,3055,3055,3055,3055,0
|
|
20250106,113300,569049285,3055,3055,3055,3055,0
|
|
20250106,113200,569049285,3055,3055,3055,3055,1
|
|
20250106,113100,569046230,3055,3055,3055,3055,0
|
|
20250106,113000,569046230,3055,3055,3055,3055,0
|
|
20250106,112900,569046230,3055,3055,3055,3055,32
|
|
20250106,112800,568948470,3045,3045,3045,3045,0
|
|
20250106,112700,568948470,3045,3045,3045,3040,502
|
|
20250106,112600,567420435,3050,3050,3050,3050,1000
|
|
20250106,112500,564370435,3050,3050,3050,3050,0
|
|
20250106,112400,564370435,3050,3050,3050,3050,0
|
|
20250106,112300,564370435,3050,3050,3050,3050,0
|
|
20250106,112200,564370435,3050,3050,3050,3050,0
|
|
20250106,112100,564370435,3050,3050,3050,3050,0
|
|
20250106,112000,564370435,3050,3050,3050,3050,0
|
|
20250106,111900,564370435,3050,3050,3050,3050,536
|
|
20250106,111800,562735635,3050,3050,3050,3050,0
|
|
20250106,111700,562735635,3050,3050,3050,3050,0
|
|
20250106,111600,562735635,3050,3050,3050,3050,0
|
|
20250106,111500,562735635,3050,3050,3050,3050,1
|
|
20250106,111400,562732585,3045,3045,3045,3045,109
|
|
20250106,111300,562400680,3045,3045,3045,3045,2
|
|
20250106,111200,562394590,3045,3045,3045,3045,1501
|
|
20250106,111100,557824045,3055,3055,3055,3055,0
|
|
20250106,111000,557824045,3055,3055,3055,3055,50
|
|
20250106,110900,557671295,3065,3065,3065,3065,0
|
|
20250106,110800,557671295,3065,3065,3065,3065,0
|
|
20250106,110700,557671295,3065,3060,3065,3060,3273
|
|
20250106,110600,547645665,3055,3055,3055,3055,0
|
|
20250106,110500,547645665,3055,3055,3055,3055,0
|
|
20250106,110400,547645665,3055,3055,3055,3055,0
|
|
20250106,110300,547645665,3055,3060,3060,3055,3994
|
|
20250106,110200,535441825,3065,3065,3065,3065,9
|
|
20250106,110100,535414240,3065,3050,3065,3050,9059
|
|
20250106,110000,507744660,3045,3045,3050,3045,2069
|
|
20250106,105900,501440710,3045,3045,3045,3045,869
|
|
20250106,105800,498794605,3045,3045,3045,3045,225
|
|
20250106,105700,498109480,3040,3040,3040,3040,5000
|
|
20250106,105600,482909480,3040,3040,3040,3040,0
|
|
20250106,105500,482909480,3040,3040,3040,3040,597
|
|
20250106,105400,481094600,3045,3045,3045,3045,1135
|
|
20250106,105300,477638525,3045,3050,3050,3045,377
|
|
20250106,105200,476490555,3040,3040,3040,3040,1
|
|
20250106,105100,476487515,3045,3045,3045,3045,0
|
|
20250106,105000,476487515,3045,3045,3045,3045,1092
|
|
20250106,104900,473162375,3045,3040,3045,3040,4333
|
|
20250106,104800,459970185,3040,3040,3040,3040,2330
|
|
20250106,104700,452886985,3040,3050,3050,3040,660
|
|
20250106,104600,450878985,3040,3040,3040,3040,0
|
|
20250106,104500,450878985,3040,3040,3050,3040,257
|
|
20250106,104400,450097020,3050,3050,3050,3050,353
|
|
20250106,104300,449020370,3055,3055,3055,3055,0
|
|
20250106,104200,449020370,3055,3040,3055,3040,193
|
|
20250106,104100,448433260,3060,3050,3060,3050,863
|
|
20250106,104000,445793375,3055,3055,3055,3055,821
|
|
20250106,103900,443285220,3055,3060,3060,3055,882
|
|
20250106,103800,440587315,3060,3040,3060,3040,24135
|
|
20250106,103700,367006150,3040,3035,3040,3035,2605
|
|
20250106,103600,359087110,3035,3035,3035,3035,2949
|
|
20250106,103500,350136895,3030,3025,3030,3025,2383
|
|
20250106,103400,342916700,3020,3020,3020,3020,0
|
|
20250106,103300,342916700,3020,3020,3020,3020,0
|
|
20250106,103200,342916700,3020,3020,3020,3020,0
|
|
20250106,103100,342916700,3020,3020,3020,3020,0
|
|
20250106,103000,342916700,3020,3020,3020,3020,0
|
|
20250106,102900,342916700,3020,3020,3020,3020,100
|
|
20250106,102800,342614700,3020,3025,3025,3020,1026
|
|
20250106,102700,339513550,3025,3015,3025,3015,3460
|
|
20250106,102600,329061785,3005,3025,3025,3005,1001
|
|
20250106,102500,326044750,3010,2990,3010,2990,10971
|
|
20250106,102400,293171520,2985,2985,2985,2985,3
|
|
20250106,102300,293162565,2980,2980,2980,2980,5
|
|
20250106,102200,293147665,2980,2980,2980,2980,500
|
|
20250106,102100,291657665,2980,2980,2980,2980,0
|
|
20250106,102000,291657665,2980,2980,2980,2980,1000
|
|
20250106,101900,288677665,2980,2980,2980,2980,1849
|
|
20250106,101800,283167645,2980,2990,2990,2980,5415
|
|
20250106,101700,267015535,2990,2990,2990,2990,0
|
|
20250106,101600,267015535,2990,2990,2990,2990,0
|
|
20250106,101500,267015535,2990,2990,2990,2990,0
|
|
20250106,101400,267015535,2990,2990,2990,2990,0
|
|
20250106,101300,267015535,2990,2990,2990,2990,0
|
|
20250106,101200,267015535,2990,2990,2990,2990,0
|
|
20250106,101100,267015535,2990,2990,2990,2990,0
|
|
20250106,101000,267015535,2990,2990,2990,2990,0
|
|
20250106,100900,267015535,2990,2990,2990,2990,0
|
|
20250106,100800,267015535,2990,2990,2990,2990,1246
|
|
20250106,100700,263289995,2990,2990,2990,2990,250
|
|
20250106,100600,262542495,2990,2990,2990,2990,0
|
|
20250106,100500,262542495,2990,2990,2990,2990,0
|
|
20250106,100400,262542495,2990,2990,2990,2990,0
|
|
20250106,100300,262542495,2990,2995,2995,2990,124
|
|
20250106,100200,262171730,3000,3000,3000,3000,500
|
|
20250106,100100,260671730,2990,2990,2990,2990,0
|
|
20250106,100000,260671730,2990,2995,2995,2990,100
|
|
20250106,095900,260372450,2990,2990,2990,2990,0
|
|
20250106,095800,260372450,2990,2990,2990,2990,20
|
|
20250106,095700,260312650,2990,2995,2995,2990,1000
|
|
20250106,095600,257321610,3010,3010,3010,3010,0
|
|
20250106,095500,257321610,3010,3010,3010,3010,66
|
|
20250106,095400,257122950,3010,3005,3010,3005,15
|
|
20250106,095300,257077855,3010,3005,3010,3005,6
|
|
20250106,095200,257059820,3000,3000,3000,3000,0
|
|
20250106,095100,257059820,3000,3000,3000,3000,0
|
|
20250106,095000,257059820,3000,3000,3000,3000,0
|
|
20250106,094900,257059820,3000,3000,3000,3000,0
|
|
20250106,094800,257059820,3000,3000,3000,3000,5000
|
|
20250106,094700,242059820,3000,3000,3000,3000,0
|
|
20250106,094600,242059820,3000,3000,3000,3000,0
|
|
20250106,094500,242059820,3000,3000,3000,3000,0
|
|
20250106,094400,242059820,3000,3000,3000,3000,174
|
|
20250106,094300,241537820,3000,3000,3000,3000,0
|
|
20250106,094200,241537820,3000,3000,3000,3000,1
|
|
20250106,094100,241534820,3000,3000,3000,3000,1269
|
|
20250106,094000,237727820,2990,2990,2995,2990,614
|
|
20250106,093900,235891940,2995,3000,3000,2995,6846
|
|
20250106,093800,215370060,3005,3005,3005,3005,77
|
|
20250106,093700,215138675,3000,3000,3000,3000,0
|
|
20250106,093600,215138675,3000,3010,3010,3000,501
|
|
20250106,093500,213635055,3005,3005,3005,3005,0
|
|
20250106,093400,213635055,3005,3005,3010,3005,415
|
|
20250106,093300,212385915,2995,3000,3000,2995,1500
|
|
20250106,093200,207892335,3000,3010,3010,3000,2000
|
|
20250106,093100,201888390,3010,3010,3010,3010,40
|
|
20250106,093000,201767990,3025,3015,3025,3015,57
|
|
20250106,092900,201595685,3025,3005,3025,3005,315
|
|
20250106,092800,200644090,3005,3015,3015,3005,1001
|
|
20250106,092700,197630245,3015,3015,3015,3015,101
|
|
20250106,092600,197325730,3015,3015,3015,3015,200
|
|
20250106,092500,196722730,3035,3030,3035,3015,230
|
|
20250106,092400,196028705,3015,3030,3035,3015,25
|
|
20250106,092300,195952945,3035,3030,3035,3015,68
|
|
20250106,092200,195746935,3015,3015,3015,3015,2
|
|
20250106,092100,195740905,3035,3020,3035,3020,128
|
|
20250106,092000,195354220,3020,3020,3025,3020,4948
|
|
20250106,091900,180401260,3035,3045,3045,3025,142
|
|
20250106,091800,179971615,3040,3035,3040,3035,4120
|
|
20250106,091700,167452140,3030,3025,3030,3025,1018
|
|
20250106,091600,164368100,3030,3030,3030,3030,486
|
|
20250106,091500,162895520,3030,3020,3030,3020,2672
|
|
20250106,091400,154805810,3020,3000,3020,3000,6338
|
|
20250106,091300,135688855,2995,2985,2995,2980,3847
|
|
20250106,091200,124182210,2985,2980,2985,2980,147
|
|
20250106,091100,123743925,2980,2995,2995,2980,2460
|
|
20250106,091000,116396440,3000,3000,3000,3000,503
|
|
20250106,090900,114887440,3000,3000,3000,3000,195
|
|
20250106,090800,114302440,3000,3030,3030,3000,2203
|
|
20250106,090700,107675525,3005,3005,3030,3005,2572
|
|
20250106,090600,99893975,3010,3045,3045,3010,4536
|
|
20250106,090500,86188555,3050,3005,3050,3005,2200
|
|
20250106,090400,79532350,3000,2990,3000,2985,15885
|
|
20250106,090300,31918760,2990,2960,2990,2960,3321
|
|
20250106,090200,22069730,2960,2925,2965,2925,1740
|
|
20250106,090100,16948245,2925,2900,2925,2890,1646
|
|
20250106,090000,12183630,2930,2945,2945,2930,4147
|