609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,190500,1023558280,3105,3105,3105,3105,0
|
|
20250108,190400,1023558280,3105,3105,3105,3105,0
|
|
20250108,190300,1023558280,3105,3105,3105,3105,0
|
|
20250108,190200,1023558280,3105,3105,3105,3105,0
|
|
20250108,190100,1023558280,3105,3105,3105,3105,0
|
|
20250108,190000,1023558280,3105,3105,3105,3105,0
|
|
20250108,185900,1023558280,3105,3105,3105,3105,0
|
|
20250108,185800,1023558280,3105,3105,3105,3105,0
|
|
20250108,185700,1023558280,3105,3105,3105,3105,0
|
|
20250108,185600,1023558280,3105,3105,3105,3105,0
|
|
20250108,185500,1023558280,3105,3105,3105,3105,0
|
|
20250108,185400,1023558280,3105,3105,3105,3105,0
|
|
20250108,185300,1023558280,3105,3105,3105,3105,0
|
|
20250108,185200,1023558280,3105,3105,3105,3105,0
|
|
20250108,185100,1023558280,3105,3105,3105,3105,0
|
|
20250108,185000,1023558280,3105,3105,3105,3105,0
|
|
20250108,184900,1023558280,3105,3105,3105,3105,0
|
|
20250108,184800,1023558280,3105,3105,3105,3105,0
|
|
20250108,184700,1023558280,3105,3105,3105,3105,0
|
|
20250108,184600,1023558280,3105,3105,3105,3105,0
|
|
20250108,184500,1023558280,3105,3105,3105,3105,0
|
|
20250108,184400,1023558280,3105,3105,3105,3105,0
|
|
20250108,184300,1023558280,3105,3105,3105,3105,0
|
|
20250108,184200,1023558280,3105,3105,3105,3105,0
|
|
20250108,184100,1023558280,3105,3105,3105,3105,0
|
|
20250108,184000,1023558280,3105,3105,3105,3105,0
|
|
20250108,183900,1023558280,3105,3105,3105,3105,0
|
|
20250108,183800,1023558280,3105,3105,3105,3105,0
|
|
20250108,183700,1023558280,3105,3105,3105,3105,0
|
|
20250108,183600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,183500,1023558280,3105,3105,3105,3105,0
|
|
20250108,183400,1023558280,3105,3105,3105,3105,0
|
|
20250108,183300,1023558280,3105,3105,3105,3105,0
|
|
20250108,183200,1023558280,3105,3105,3105,3105,0
|
|
20250108,183100,1023558280,3105,3105,3105,3105,0
|
|
20250108,183000,1023558280,3105,3105,3105,3105,0
|
|
20250108,182900,1023558280,3105,3105,3105,3105,0
|
|
20250108,182800,1023558280,3105,3105,3105,3105,0
|
|
20250108,182700,1023558280,3105,3105,3105,3105,0
|
|
20250108,182600,1023558280,3105,3105,3105,3105,0
|
|
20250108,182500,1023558280,3105,3105,3105,3105,0
|
|
20250108,182400,1023558280,3105,3105,3105,3105,0
|
|
20250108,182300,1023558280,3105,3105,3105,3105,0
|
|
20250108,182200,1023558280,3105,3105,3105,3105,0
|
|
20250108,182100,1023558280,3105,3105,3105,3105,0
|
|
20250108,182000,1023558280,3105,3105,3105,3105,0
|
|
20250108,181900,1023558280,3105,3105,3105,3105,0
|
|
20250108,181800,1023558280,3105,3105,3105,3105,0
|
|
20250108,181700,1023558280,3105,3105,3105,3105,0
|
|
20250108,181600,1023558280,3105,3105,3105,3105,0
|
|
20250108,181500,1023558280,3105,3105,3105,3105,0
|
|
20250108,181400,1023558280,3105,3105,3105,3105,0
|
|
20250108,181300,1023558280,3105,3105,3105,3105,0
|
|
20250108,181200,1023558280,3105,3105,3105,3105,0
|
|
20250108,181100,1023558280,3105,3105,3105,3105,0
|
|
20250108,181000,1023558280,3105,3105,3105,3105,0
|
|
20250108,180900,1023558280,3105,3105,3105,3105,0
|
|
20250108,180800,1023558280,3105,3105,3105,3105,0
|
|
20250108,180700,1023558280,3105,3105,3105,3105,0
|
|
20250108,180600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,180500,1023558280,3105,3105,3105,3105,0
|
|
20250108,180400,1023558280,3105,3105,3105,3105,0
|
|
20250108,180300,1023558280,3105,3105,3105,3105,0
|
|
20250108,180200,1023558280,3105,3105,3105,3105,0
|
|
20250108,180100,1023558280,3105,3105,3105,3105,0
|
|
20250108,180000,1023558280,3105,3105,3105,3105,0
|
|
20250108,175900,1023558280,3105,3105,3105,3105,0
|
|
20250108,175800,1023558280,3105,3105,3105,3105,0
|
|
20250108,175700,1023558280,3105,3105,3105,3105,0
|
|
20250108,175600,1023558280,3105,3105,3105,3105,0
|
|
20250108,175500,1023558280,3105,3105,3105,3105,0
|
|
20250108,175400,1023558280,3105,3105,3105,3105,0
|
|
20250108,175300,1023558280,3105,3105,3105,3105,0
|
|
20250108,175200,1023558280,3105,3105,3105,3105,0
|
|
20250108,175100,1023558280,3105,3105,3105,3105,0
|
|
20250108,175000,1023558280,3105,3105,3105,3105,0
|
|
20250108,174900,1023558280,3105,3105,3105,3105,0
|
|
20250108,174800,1023558280,3105,3105,3105,3105,0
|
|
20250108,174700,1023558280,3105,3105,3105,3105,0
|
|
20250108,174600,1023558280,3105,3105,3105,3105,0
|
|
20250108,174500,1023558280,3105,3105,3105,3105,0
|
|
20250108,174400,1023558280,3105,3105,3105,3105,0
|
|
20250108,174300,1023558280,3105,3105,3105,3105,0
|
|
20250108,174200,1023558280,3105,3105,3105,3105,0
|
|
20250108,174100,1023558280,3105,3105,3105,3105,0
|
|
20250108,174000,1023558280,3105,3105,3105,3105,0
|
|
20250108,173900,1023558280,3105,3105,3105,3105,0
|
|
20250108,173800,1023558280,3105,3105,3105,3105,0
|
|
20250108,173700,1023558280,3105,3105,3105,3105,0
|
|
20250108,173600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,173500,1023558280,3105,3105,3105,3105,0
|
|
20250108,173400,1023558280,3105,3105,3105,3105,0
|
|
20250108,173300,1023558280,3105,3105,3105,3105,0
|
|
20250108,173200,1023558280,3105,3105,3105,3105,0
|
|
20250108,173100,1023558280,3105,3105,3105,3105,0
|
|
20250108,173000,1023558280,3105,3105,3105,3105,0
|
|
20250108,172900,1023558280,3105,3105,3105,3105,0
|
|
20250108,172800,1023558280,3105,3105,3105,3105,0
|
|
20250108,172700,1023558280,3105,3105,3105,3105,0
|
|
20250108,172600,1023558280,3105,3105,3105,3105,0
|
|
20250108,172500,1023558280,3105,3105,3105,3105,0
|
|
20250108,172400,1023558280,3105,3105,3105,3105,0
|
|
20250108,172300,1023558280,3105,3105,3105,3105,0
|
|
20250108,172200,1023558280,3105,3105,3105,3105,0
|
|
20250108,172100,1023558280,3105,3105,3105,3105,0
|
|
20250108,172000,1023558280,3105,3105,3105,3105,0
|
|
20250108,171900,1023558280,3105,3105,3105,3105,0
|
|
20250108,171800,1023558280,3105,3105,3105,3105,0
|
|
20250108,171700,1023558280,3105,3105,3105,3105,0
|
|
20250108,171600,1023558280,3105,3105,3105,3105,0
|
|
20250108,171500,1023558280,3105,3105,3105,3105,0
|
|
20250108,171400,1023558280,3105,3105,3105,3105,0
|
|
20250108,171300,1023558280,3105,3105,3105,3105,0
|
|
20250108,171200,1023558280,3105,3105,3105,3105,0
|
|
20250108,171100,1023558280,3105,3105,3105,3105,0
|
|
20250108,171000,1023558280,3105,3105,3105,3105,0
|
|
20250108,170900,1023558280,3105,3105,3105,3105,0
|
|
20250108,170800,1023558280,3105,3105,3105,3105,0
|
|
20250108,170700,1023558280,3105,3105,3105,3105,0
|
|
20250108,170600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,170500,1023558280,3105,3105,3105,3105,0
|
|
20250108,170400,1023558280,3105,3105,3105,3105,0
|
|
20250108,170300,1023558280,3105,3105,3105,3105,0
|
|
20250108,170200,1023558280,3105,3105,3105,3105,0
|
|
20250108,170100,1023558280,3105,3105,3105,3105,0
|
|
20250108,170000,1023558280,3105,3105,3105,3105,0
|
|
20250108,165900,1023558280,3105,3105,3105,3105,0
|
|
20250108,165800,1023558280,3105,3105,3105,3105,0
|
|
20250108,165700,1023558280,3105,3105,3105,3105,0
|
|
20250108,165600,1023558280,3105,3105,3105,3105,0
|
|
20250108,165500,1023558280,3105,3105,3105,3105,0
|
|
20250108,165400,1023558280,3105,3105,3105,3105,0
|
|
20250108,165300,1023558280,3105,3105,3105,3105,0
|
|
20250108,165200,1023558280,3105,3105,3105,3105,0
|
|
20250108,165100,1023558280,3105,3105,3105,3105,0
|
|
20250108,165000,1023558280,3105,3105,3105,3105,0
|
|
20250108,164900,1023558280,3105,3105,3105,3105,0
|
|
20250108,164800,1023558280,3105,3105,3105,3105,0
|
|
20250108,164700,1023558280,3105,3105,3105,3105,0
|
|
20250108,164600,1023558280,3105,3105,3105,3105,0
|
|
20250108,164500,1023558280,3105,3105,3105,3105,0
|
|
20250108,164400,1023558280,3105,3105,3105,3105,0
|
|
20250108,164300,1023558280,3105,3105,3105,3105,0
|
|
20250108,164200,1023558280,3105,3105,3105,3105,0
|
|
20250108,164100,1023558280,3105,3105,3105,3105,0
|
|
20250108,164000,1023558280,3105,3105,3105,3105,0
|
|
20250108,163900,1023558280,3105,3105,3105,3105,0
|
|
20250108,163800,1023558280,3105,3105,3105,3105,0
|
|
20250108,163700,1023558280,3105,3105,3105,3105,0
|
|
20250108,163600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,163500,1023558280,3105,3105,3105,3105,0
|
|
20250108,163400,1023558280,3105,3105,3105,3105,0
|
|
20250108,163300,1023558280,3105,3105,3105,3105,0
|
|
20250108,163200,1023558280,3105,3105,3105,3105,0
|
|
20250108,163100,1023558280,3105,3105,3105,3105,0
|
|
20250108,163000,1023558280,3105,3105,3105,3105,0
|
|
20250108,162900,1023558280,3105,3105,3105,3105,0
|
|
20250108,162800,1023558280,3105,3105,3105,3105,0
|
|
20250108,162700,1023558280,3105,3105,3105,3105,0
|
|
20250108,162600,1023558280,3105,3105,3105,3105,0
|
|
20250108,162500,1023558280,3105,3105,3105,3105,0
|
|
20250108,162400,1023558280,3105,3105,3105,3105,0
|
|
20250108,162300,1023558280,3105,3105,3105,3105,0
|
|
20250108,162200,1023558280,3105,3105,3105,3105,0
|
|
20250108,162100,1023558280,3105,3105,3105,3105,0
|
|
20250108,162000,1023558280,3105,3105,3105,3105,0
|
|
20250108,161900,1023558280,3105,3105,3105,3105,0
|
|
20250108,161800,1023558280,3105,3105,3105,3105,0
|
|
20250108,161700,1023558280,3105,3105,3105,3105,0
|
|
20250108,161600,1023558280,3105,3105,3105,3105,0
|
|
20250108,161500,1023558280,3105,3105,3105,3105,0
|
|
20250108,161400,1023558280,3105,3105,3105,3105,0
|
|
20250108,161300,1023558280,3105,3105,3105,3105,0
|
|
20250108,161200,1023558280,3105,3105,3105,3105,0
|
|
20250108,161100,1023558280,3105,3105,3105,3105,0
|
|
20250108,161000,1023558280,3105,3105,3105,3105,0
|
|
20250108,160900,1023558280,3105,3105,3105,3105,0
|
|
20250108,160800,1023558280,3105,3105,3105,3105,0
|
|
20250108,160700,1023558280,3105,3105,3105,3105,0
|
|
20250108,160600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,160500,1023558280,3105,3105,3105,3105,0
|
|
20250108,160400,1023558280,3105,3105,3105,3105,0
|
|
20250108,160300,1023558280,3105,3105,3105,3105,0
|
|
20250108,160200,1023558280,3105,3105,3105,3105,0
|
|
20250108,160100,1023558280,3105,3105,3105,3105,0
|
|
20250108,160000,1023558280,3105,3105,3105,3105,0
|
|
20250108,155900,1023558280,3105,3105,3105,3105,0
|
|
20250108,155800,1023558280,3105,3105,3105,3105,0
|
|
20250108,155700,1023558280,3105,3105,3105,3105,0
|
|
20250108,155600,1023558280,3105,3105,3105,3105,0
|
|
20250108,155500,1023558280,3105,3105,3105,3105,0
|
|
20250108,155400,1023558280,3105,3105,3105,3105,0
|
|
20250108,155300,1023558280,3105,3105,3105,3105,0
|
|
20250108,155200,1023558280,3105,3105,3105,3105,0
|
|
20250108,155100,1023558280,3105,3105,3105,3105,0
|
|
20250108,155000,1023558280,3105,3105,3105,3105,0
|
|
20250108,154900,1023558280,3105,3105,3105,3105,0
|
|
20250108,154800,1023558280,3105,3105,3105,3105,0
|
|
20250108,154700,1023558280,3105,3105,3105,3105,0
|
|
20250108,154600,1023558280,3105,3105,3105,3105,0
|
|
20250108,154500,1023558280,3105,3105,3105,3105,0
|
|
20250108,154400,1023558280,3105,3105,3105,3105,0
|
|
20250108,154300,1023558280,3105,3105,3105,3105,0
|
|
20250108,154200,1023558280,3105,3105,3105,3105,0
|
|
20250108,154100,1023558280,3105,3105,3105,3105,0
|
|
20250108,154000,1023558280,3105,3105,3105,3105,0
|
|
20250108,153900,1023558280,3105,3105,3105,3105,0
|
|
20250108,153800,1023558280,3105,3105,3105,3105,0
|
|
20250108,153700,1023558280,3105,3105,3105,3105,0
|
|
20250108,153600,1023558280,3105,3105,3105,3105,2937
|
|
20250108,153500,1023558280,3105,3105,3105,3105,0
|
|
20250108,153400,1023558280,3105,3105,3105,3105,0
|
|
20250108,153300,1023558280,3105,3105,3105,3105,0
|
|
20250108,153200,1023558280,3105,3105,3105,3105,0
|
|
20250108,153100,1023558280,3105,3105,3105,3105,0
|
|
20250108,153000,1023558280,3105,3105,3105,3105,2937
|
|
20250108,152900,1014438895,3110,3110,3110,3110,0
|
|
20250108,152800,1014438895,3110,3110,3110,3110,0
|
|
20250108,152700,1014438895,3110,3110,3110,3110,0
|
|
20250108,152600,1014438895,3110,3110,3110,3110,0
|
|
20250108,152500,1014438895,3110,3110,3110,3110,0
|
|
20250108,152400,1014438895,3110,3110,3110,3110,0
|
|
20250108,152300,1014438895,3110,3110,3110,3110,0
|
|
20250108,152200,1014438895,3110,3110,3110,3110,0
|
|
20250108,152100,1014438895,3110,3110,3110,3110,0
|
|
20250108,152000,1014438895,3110,3110,3110,3110,0
|
|
20250108,151900,1014438895,3110,3115,3115,3110,2278
|
|
20250108,151800,1007349025,3115,3115,3115,3115,1
|
|
20250108,151700,1007345910,3125,3105,3130,3105,2415
|
|
20250108,151600,999829985,3105,3105,3105,3105,1500
|
|
20250108,151500,995172485,3135,3085,3145,3085,20307
|
|
20250108,151400,932088740,3090,3090,3090,3090,53
|
|
20250108,151300,931924970,3100,3095,3100,3095,3013
|
|
20250108,151200,922587185,3065,3085,3085,3065,10000
|
|
20250108,151100,891922400,3100,3100,3100,3100,0
|
|
20250108,151000,891922400,3100,3095,3100,3095,2015
|
|
20250108,150900,885680900,3100,3100,3100,3100,81
|
|
20250108,150800,885429800,3105,3100,3105,3100,1076
|
|
20250108,150700,882091370,3100,3085,3100,3085,2411
|
|
20250108,150600,874618865,3085,3085,3085,3085,0
|
|
20250108,150500,874618865,3085,3105,3105,3085,2367
|
|
20250108,150400,867286005,3105,3090,3105,3090,3987
|
|
20250108,150300,854922230,3095,3095,3095,3095,1
|
|
20250108,150200,854919135,3100,3105,3105,3100,41
|
|
20250108,150100,854792030,3100,3090,3100,3090,5644
|
|
20250108,150000,837325630,3100,3100,3100,3100,0
|
|
20250108,145900,837325630,3100,3100,3100,3100,0
|
|
20250108,145800,837325630,3100,3095,3100,3090,3532
|
|
20250108,145700,826378330,3100,3100,3100,3100,0
|
|
20250108,145600,826378330,3100,3100,3100,3100,100
|
|
20250108,145500,826068330,3100,3075,3100,3075,1510
|
|
20250108,145400,821392515,3050,3100,3100,3050,4497
|
|
20250108,145300,807609320,3100,3055,3100,3030,5545
|
|
20250108,145200,790453005,3095,3095,3110,3095,7447
|
|
20250108,145100,767387110,3105,3060,3105,3060,24823
|
|
20250108,145000,690818635,3075,3020,3075,3020,37236
|
|
20250108,144900,577498945,3015,3015,3015,3015,0
|
|
20250108,144800,577498945,3015,3015,3015,3015,821
|
|
20250108,144700,575023630,3015,2995,3015,2995,8000
|
|
20250108,144600,550962440,2985,2985,2985,2985,0
|
|
20250108,144500,550962440,2985,2985,2985,2985,0
|
|
20250108,144400,550962440,2985,2985,2985,2985,0
|
|
20250108,144300,550962440,2985,2985,2985,2985,0
|
|
20250108,144200,550962440,2985,2985,2985,2985,210
|
|
20250108,144100,550335590,2995,2995,2995,2995,0
|
|
20250108,144000,550335590,2995,3000,3000,2995,1500
|
|
20250108,143900,545840590,3000,3000,3000,3000,0
|
|
20250108,143800,545840590,3000,3000,3000,3000,0
|
|
20250108,143700,545840590,3000,3000,3000,3000,0
|
|
20250108,143600,545840590,3000,3000,3000,3000,0
|
|
20250108,143500,545840590,3000,2985,3000,2985,61
|
|
20250108,143400,545658490,3005,3005,3005,3005,0
|
|
20250108,143300,545658490,3005,3005,3005,3005,0
|
|
20250108,143200,545658490,3005,3010,3010,2990,487
|
|
20250108,143100,544202325,2980,2980,2980,2980,0
|
|
20250108,143000,544202325,2980,2980,2980,2980,0
|
|
20250108,142900,544202325,2980,2980,2980,2980,0
|
|
20250108,142800,544202325,2980,2980,2980,2980,0
|
|
20250108,142700,544202325,2980,2980,2980,2980,0
|
|
20250108,142600,544202325,2980,2980,2980,2980,0
|
|
20250108,142500,544202325,2980,3005,3005,2980,697
|
|
20250108,142400,542120660,3020,3020,3020,3020,0
|
|
20250108,142300,542120660,3020,3020,3020,3020,0
|
|
20250108,142200,542120660,3020,3020,3020,3020,0
|
|
20250108,142100,542120660,3020,3020,3020,3020,0
|
|
20250108,142000,542120660,3020,3020,3020,3020,360
|
|
20250108,141900,541033460,3020,3020,3020,3020,85
|
|
20250108,141800,540776760,3020,3020,3020,3000,202
|
|
20250108,141700,540170720,3000,3005,3020,3000,531
|
|
20250108,141600,538577300,3020,3020,3020,3020,2
|
|
20250108,141500,538571260,3010,3010,3010,3010,0
|
|
20250108,141400,538571260,3010,3010,3010,3010,1500
|
|
20250108,141300,534056260,3010,3010,3010,3010,20
|
|
20250108,141200,533996060,3020,3020,3020,3020,994
|
|
20250108,141100,530994180,3020,3020,3020,3020,1006
|
|
20250108,141000,527956060,3020,3015,3020,3015,5814
|
|
20250108,140900,510410655,3015,3015,3015,3015,451
|
|
20250108,140800,509050890,3015,3015,3015,3015,110
|
|
20250108,140700,508719240,3015,3015,3015,3015,6439
|
|
20250108,140600,489305655,3015,3015,3015,3015,0
|
|
20250108,140500,489305655,3015,3015,3015,3015,0
|
|
20250108,140400,489305655,3015,3015,3015,3015,0
|
|
20250108,140300,489305655,3015,3015,3015,3015,0
|
|
20250108,140200,489305655,3015,3015,3015,3015,0
|
|
20250108,140100,489305655,3015,3015,3015,3015,0
|
|
20250108,140000,489305655,3015,3015,3015,3015,0
|
|
20250108,135900,489305655,3015,3005,3015,3005,5000
|
|
20250108,135800,474248155,3000,3000,3000,3000,0
|
|
20250108,135700,474248155,3000,3000,3000,3000,0
|
|
20250108,135600,474248155,3000,3000,3000,3000,0
|
|
20250108,135500,474248155,3000,3000,3000,3000,0
|
|
20250108,135400,474248155,3000,3000,3000,3000,0
|
|
20250108,135300,474248155,3000,3005,3005,3000,850
|
|
20250108,135200,471695680,3005,3005,3005,3005,505
|
|
20250108,135100,470178155,3000,3000,3000,3000,0
|
|
20250108,135000,470178155,3000,3000,3000,3000,1145
|
|
20250108,134900,466743155,3000,3000,3000,3000,0
|
|
20250108,134800,466743155,3000,3000,3000,3000,0
|
|
20250108,134700,466743155,3000,3000,3000,3000,0
|
|
20250108,134600,466743155,3000,3000,3000,3000,0
|
|
20250108,134500,466743155,3000,3000,3000,3000,0
|
|
20250108,134400,466743155,3000,2995,3000,2995,3370
|
|
20250108,134300,456650000,2995,2995,2995,2995,0
|
|
20250108,134200,456650000,2995,2995,2995,2995,0
|
|
20250108,134100,456650000,2995,2995,2995,2995,0
|
|
20250108,134000,456650000,2995,2995,2995,2995,0
|
|
20250108,133900,456650000,2995,2995,2995,2995,220
|
|
20250108,133800,455991100,2995,2995,2995,2995,0
|
|
20250108,133700,455991100,2995,2995,2995,2995,85
|
|
20250108,133600,455736525,2995,2990,2995,2990,245
|
|
20250108,133500,455002915,2995,2995,2995,2995,1
|
|
20250108,133400,454999920,2970,2970,2970,2970,0
|
|
20250108,133300,454999920,2970,2990,2990,2965,575
|
|
20250108,133200,453289580,3010,3010,3010,3010,0
|
|
20250108,133100,453289580,3010,3010,3010,3010,0
|
|
20250108,133000,453289580,3010,2990,3010,2990,1001
|
|
20250108,132900,450296570,2990,2990,2990,2990,100
|
|
20250108,132800,449997570,3010,3005,3010,3005,567
|
|
20250108,132700,448293730,3005,3005,3005,3005,0
|
|
20250108,132600,448293730,3005,3005,3005,3005,1
|
|
20250108,132500,448290725,2990,2990,2990,2990,0
|
|
20250108,132400,448290725,2990,2990,2990,2990,334
|
|
20250108,132300,447292065,2985,2995,2995,2985,159
|
|
20250108,132200,446816520,2995,3005,3035,2995,6929
|
|
20250108,132100,425880725,3005,2975,3035,2970,13050
|
|
20250108,132000,386592045,2975,2975,2975,2940,5001
|
|
20250108,131900,371792560,2965,2985,2985,2965,5000
|
|
20250108,131800,356929305,2985,2995,2995,2985,676
|
|
20250108,131700,354911415,2990,2990,2990,2990,0
|
|
20250108,131600,354911415,2990,2990,2990,2990,420
|
|
20250108,131500,353655615,2990,3000,3010,2990,2106
|
|
20250108,131400,347347895,3010,3010,3010,2995,3086
|
|
20250108,131300,338089110,3010,3010,3010,3010,3
|
|
20250108,131200,338080080,3010,3025,3025,3010,8173
|
|
20250108,131100,313450060,3025,3025,3025,3025,98
|
|
20250108,131000,313153610,3025,3025,3025,3025,275
|
|
20250108,130900,312321735,3020,3000,3020,3000,1170
|
|
20250108,130800,308798375,3020,3050,3050,3020,10456
|
|
20250108,130700,277150945,3050,3040,3050,3040,5745
|
|
20250108,130600,259661880,3050,3010,3050,3010,6010
|
|
20250108,130500,241466840,3010,3010,3010,3010,269
|
|
20250108,130400,240657150,3015,3005,3015,3005,3000
|
|
20250108,130300,231624640,3005,2970,3005,2970,6029
|
|
20250108,130200,213560960,2970,2955,2970,2955,1349
|
|
20250108,130100,209567165,2955,2955,2955,2955,0
|
|
20250108,130000,209567165,2955,2955,2955,2955,1
|
|
20250108,125900,209564210,2955,2955,2955,2955,0
|
|
20250108,125800,209564210,2955,2955,2955,2955,0
|
|
20250108,125700,209564210,2955,2955,2955,2955,0
|
|
20250108,125600,209564210,2955,2955,2955,2955,0
|
|
20250108,125500,209564210,2955,2955,2955,2955,0
|
|
20250108,125400,209564210,2955,2955,2955,2955,0
|
|
20250108,125300,209564210,2955,2955,2955,2955,0
|
|
20250108,125200,209564210,2955,2955,2955,2955,0
|
|
20250108,125100,209564210,2955,2955,2955,2955,0
|
|
20250108,125000,209564210,2955,2955,2955,2955,1
|
|
20250108,124900,209561255,2940,2940,2940,2940,50
|
|
20250108,124800,209414255,2955,2955,2955,2955,0
|
|
20250108,124700,209414255,2955,2955,2955,2955,0
|
|
20250108,124600,209414255,2955,2955,2955,2955,0
|
|
20250108,124500,209414255,2955,2955,2955,2955,0
|
|
20250108,124400,209414255,2955,2955,2955,2955,17
|
|
20250108,124300,209364020,2955,2955,2955,2955,0
|
|
20250108,124200,209364020,2955,2955,2955,2955,0
|
|
20250108,124100,209364020,2955,2955,2955,2955,0
|
|
20250108,124000,209364020,2955,2955,2955,2955,0
|
|
20250108,123900,209364020,2955,2955,2955,2955,0
|
|
20250108,123800,209364020,2955,2955,2955,2955,1
|
|
20250108,123700,209361065,2955,2955,2955,2955,5
|
|
20250108,123600,209346290,2955,2955,2955,2955,1
|
|
20250108,123500,209343335,2950,2950,2950,2950,10
|
|
20250108,123400,209313835,2950,2950,2950,2950,0
|
|
20250108,123300,209313835,2950,2950,2950,2950,0
|
|
20250108,123200,209313835,2950,2950,2950,2950,0
|
|
20250108,123100,209313835,2950,2950,2950,2950,0
|
|
20250108,123000,209313835,2950,2950,2950,2950,0
|
|
20250108,122900,209313835,2950,2950,2950,2950,15
|
|
20250108,122800,209269585,2950,2950,2950,2950,1100
|
|
20250108,122700,206024585,2950,2945,2950,2945,140
|
|
20250108,122600,205611600,2945,2945,2945,2945,0
|
|
20250108,122500,205611600,2945,2945,2945,2945,0
|
|
20250108,122400,205611600,2945,2945,2945,2945,0
|
|
20250108,122300,205611600,2945,2945,2945,2945,0
|
|
20250108,122200,205611600,2945,2945,2945,2945,332
|
|
20250108,122100,204633860,2945,2940,2945,2940,773
|
|
20250108,122000,202359240,2930,2930,2930,2930,0
|
|
20250108,121900,202359240,2930,2940,2940,2930,320
|
|
20250108,121800,201418640,2930,2930,2930,2930,0
|
|
20250108,121700,201418640,2930,2930,2930,2930,0
|
|
20250108,121600,201418640,2930,2930,2930,2930,0
|
|
20250108,121500,201418640,2930,2930,2930,2930,1
|
|
20250108,121400,201415710,2930,2930,2930,2930,0
|
|
20250108,121300,201415710,2930,2930,2930,2930,0
|
|
20250108,121200,201415710,2930,2930,2930,2930,0
|
|
20250108,121100,201415710,2930,2930,2930,2930,0
|
|
20250108,121000,201415710,2930,2930,2930,2930,60
|
|
20250108,120900,201239910,2930,2930,2930,2930,0
|
|
20250108,120800,201239910,2930,2930,2930,2930,340
|
|
20250108,120700,200243710,2940,2940,2940,2940,0
|
|
20250108,120600,200243710,2940,2940,2940,2940,0
|
|
20250108,120500,200243710,2940,2940,2940,2940,0
|
|
20250108,120400,200243710,2940,2940,2940,2940,0
|
|
20250108,120300,200243710,2940,2940,2940,2940,20
|
|
20250108,120200,200184910,2940,2940,2940,2940,1000
|
|
20250108,120100,197244910,2915,2915,2915,2915,0
|
|
20250108,120000,197244910,2915,2915,2915,2915,0
|
|
20250108,115900,197244910,2915,2930,2930,2915,2000
|
|
20250108,115800,191403155,2930,2930,2930,2930,49
|
|
20250108,115700,191259585,2930,2930,2930,2925,2963
|
|
20250108,115600,182578080,2935,2935,2935,2935,0
|
|
20250108,115500,182578080,2935,2935,2935,2935,0
|
|
20250108,115400,182578080,2935,2935,2935,2935,0
|
|
20250108,115300,182578080,2935,2935,2935,2935,0
|
|
20250108,115200,182578080,2935,2935,2935,2935,0
|
|
20250108,115100,182578080,2935,2935,2935,2935,0
|
|
20250108,115000,182578080,2935,2935,2935,2935,50
|
|
20250108,114900,182431330,2935,2935,2935,2935,0
|
|
20250108,114800,182431330,2935,2935,2935,2935,0
|
|
20250108,114700,182431330,2935,2935,2935,2935,0
|
|
20250108,114600,182431330,2935,2935,2935,2935,151
|
|
20250108,114500,181988145,2935,2930,2935,2930,41
|
|
20250108,114400,181868010,2930,2935,2935,2930,14
|
|
20250108,114300,181826970,2935,2935,2935,2935,0
|
|
20250108,114200,181826970,2935,2935,2935,2935,0
|
|
20250108,114100,181826970,2935,2935,2935,2935,0
|
|
20250108,114000,181826970,2935,2935,2935,2935,0
|
|
20250108,113900,181826970,2935,2935,2935,2935,0
|
|
20250108,113800,181826970,2935,2935,2935,2935,0
|
|
20250108,113700,181826970,2935,2935,2935,2935,0
|
|
20250108,113600,181826970,2935,2935,2935,2935,241
|
|
20250108,113500,181119635,2940,2940,2940,2940,2
|
|
20250108,113400,181113755,2935,2935,2935,2935,0
|
|
20250108,113300,181113755,2935,2935,2935,2935,43
|
|
20250108,113200,180987550,2940,2940,2940,2940,0
|
|
20250108,113100,180987550,2940,2940,2940,2940,0
|
|
20250108,113000,180987550,2940,2940,2940,2940,50
|
|
20250108,112900,180840550,2940,2940,2940,2940,0
|
|
20250108,112800,180840550,2940,2940,2940,2940,0
|
|
20250108,112700,180840550,2940,2930,2940,2930,101
|
|
20250108,112600,180544610,2940,2935,2940,2935,6
|
|
20250108,112500,180526995,2940,2935,2940,2930,201
|
|
20250108,112400,179938050,2940,2940,2940,2940,0
|
|
20250108,112300,179938050,2940,2940,2940,2940,0
|
|
20250108,112200,179938050,2940,2940,2940,2940,27
|
|
20250108,112100,179858670,2940,2930,2940,2930,118
|
|
20250108,112000,179512920,2930,2930,2930,2920,2386
|
|
20250108,111900,172537820,2930,2930,2930,2930,0
|
|
20250108,111800,172537820,2930,2930,2930,2930,0
|
|
20250108,111700,172537820,2930,2935,2935,2930,3739
|
|
20250108,111600,161571360,2940,2940,2940,2940,10
|
|
20250108,111500,161541960,2935,2935,2935,2935,0
|
|
20250108,111400,161541960,2935,2935,2935,2935,0
|
|
20250108,111300,161541960,2935,2935,2935,2935,1
|
|
20250108,111200,161539025,2935,2935,2935,2935,0
|
|
20250108,111100,161539025,2935,2935,2935,2935,0
|
|
20250108,111000,161539025,2935,2940,2940,2935,2
|
|
20250108,110900,161533150,2940,2940,2940,2940,0
|
|
20250108,110800,161533150,2940,2940,2940,2940,50
|
|
20250108,110700,161386150,2940,2940,2940,2940,0
|
|
20250108,110600,161386150,2940,2940,2940,2940,0
|
|
20250108,110500,161386150,2940,2940,2940,2940,0
|
|
20250108,110400,161386150,2940,2940,2940,2940,0
|
|
20250108,110300,161386150,2940,2940,2940,2940,0
|
|
20250108,110200,161386150,2940,2940,2940,2940,2
|
|
20250108,110100,161380270,2940,2940,2940,2940,0
|
|
20250108,110000,161380270,2940,2940,2940,2940,0
|
|
20250108,105900,161380270,2940,2940,2940,2940,50
|
|
20250108,105800,161233270,2940,2940,2940,2940,0
|
|
20250108,105700,161233270,2940,2940,2940,2940,0
|
|
20250108,105600,161233270,2940,2940,2940,2940,0
|
|
20250108,105500,161233270,2940,2940,2940,2940,0
|
|
20250108,105400,161233270,2940,2940,2940,2940,0
|
|
20250108,105300,161233270,2940,2940,2940,2940,2
|
|
20250108,105200,161227390,2940,2940,2940,2940,0
|
|
20250108,105100,161227390,2940,2940,2940,2940,50
|
|
20250108,105000,161080390,2940,2940,2940,2940,150
|
|
20250108,104900,160639390,2940,2940,2940,2940,29
|
|
20250108,104800,160554130,2935,2935,2935,2935,1
|
|
20250108,104700,160551195,2935,2935,2935,2935,1
|
|
20250108,104600,160548260,2930,2930,2930,2930,0
|
|
20250108,104500,160548260,2930,2930,2930,2930,0
|
|
20250108,104400,160548260,2930,2930,2930,2930,0
|
|
20250108,104300,160548260,2930,2930,2930,2930,1
|
|
20250108,104200,160545330,2940,2940,2940,2940,474
|
|
20250108,104100,159151770,2940,2940,2940,2940,0
|
|
20250108,104000,159151770,2940,2940,2940,2940,0
|
|
20250108,103900,159151770,2940,2940,2940,2940,0
|
|
20250108,103800,159151770,2940,2940,2940,2940,0
|
|
20250108,103700,159151770,2940,2940,2940,2940,50
|
|
20250108,103600,159004770,2940,2940,2940,2940,0
|
|
20250108,103500,159004770,2940,2940,2940,2940,1
|
|
20250108,103400,159001830,2935,2935,2935,2935,0
|
|
20250108,103300,159001830,2935,2935,2935,2935,1
|
|
20250108,103200,158998895,2930,2930,2930,2930,244
|
|
20250108,103100,158283975,2940,2940,2940,2940,0
|
|
20250108,103000,158283975,2940,2940,2940,2940,1000
|
|
20250108,102900,155343975,2940,2935,2940,2930,31
|
|
20250108,102800,155253130,2920,2950,2950,2920,7001
|
|
20250108,102700,134780365,2950,2950,2950,2950,0
|
|
20250108,102600,134780365,2950,2950,2950,2950,3000
|
|
20250108,102500,125930365,2950,2945,2950,2945,3114
|
|
20250108,102400,116745170,2945,2945,2945,2945,1001
|
|
20250108,102300,113797225,2935,2935,2935,2935,0
|
|
20250108,102200,113797225,2935,2935,2935,2935,939
|
|
20250108,102100,111041260,2930,2930,2930,2925,1237
|
|
20250108,102000,107418345,2930,2930,2930,2930,72
|
|
20250108,101900,107207385,2930,2930,2930,2930,700
|
|
20250108,101800,105156385,2930,2930,2930,2930,10
|
|
20250108,101700,105127085,2930,2930,2930,2930,20
|
|
20250108,101600,105068485,2930,2930,2930,2930,391
|
|
20250108,101500,103922855,2930,2935,2935,2930,1753
|
|
20250108,101400,98784915,2935,2935,2935,2935,0
|
|
20250108,101300,98784915,2935,2935,2935,2935,900
|
|
20250108,101200,96143415,2935,2935,2935,2935,20
|
|
20250108,101100,96084715,2935,2935,2935,2935,0
|
|
20250108,101000,96084715,2935,2940,2940,2935,583
|
|
20250108,100900,94370990,2940,2940,2940,2940,186
|
|
20250108,100800,93824150,2940,2940,2940,2940,385
|
|
20250108,100700,92692250,2940,2940,2940,2940,465
|
|
20250108,100600,91325150,2940,2945,2945,2940,373
|
|
20250108,100500,90227800,2950,2950,2950,2950,4
|
|
20250108,100400,90216000,2950,2950,2950,2950,0
|
|
20250108,100300,90216000,2950,2950,2950,2950,0
|
|
20250108,100200,90216000,2950,2950,2950,2950,0
|
|
20250108,100100,90216000,2950,2950,2950,2950,0
|
|
20250108,100000,90216000,2950,2950,2950,2950,0
|
|
20250108,095900,90216000,2950,2950,2950,2950,472
|
|
20250108,095800,88823600,2950,2950,2950,2950,40
|
|
20250108,095700,88705600,2950,2950,2950,2950,788
|
|
20250108,095600,86381000,2940,2950,2950,2935,3128
|
|
20250108,095500,77174410,2955,2955,2955,2955,0
|
|
20250108,095400,77174410,2955,2955,2955,2955,0
|
|
20250108,095300,77174410,2955,2955,2955,2955,1
|
|
20250108,095200,77171455,2955,2965,2965,2955,2899
|
|
20250108,095100,68593610,2965,2965,2965,2965,0
|
|
20250108,095000,68593610,2965,2965,2965,2965,291
|
|
20250108,094900,67730795,2965,2965,2965,2965,200
|
|
20250108,094800,67137795,2965,2960,2965,2960,700
|
|
20250108,094700,65063295,2960,2960,2960,2960,0
|
|
20250108,094600,65063295,2960,2960,2960,2960,37
|
|
20250108,094500,64953775,2965,2965,2965,2965,103
|
|
20250108,094400,64648380,2965,2965,2965,2965,12
|
|
20250108,094300,64612800,2965,2965,2965,2965,2
|
|
20250108,094200,64606870,2965,2965,2965,2965,299
|
|
20250108,094100,63720335,2965,2965,2965,2965,0
|
|
20250108,094000,63720335,2965,2965,2965,2965,73
|
|
20250108,093900,63503890,2960,2965,2965,2960,24
|
|
20250108,093800,63432780,2965,2975,2975,2965,3
|
|
20250108,093700,63423865,2975,2975,2975,2975,0
|
|
20250108,093600,63423865,2975,2975,2975,2975,2
|
|
20250108,093500,63417915,2960,2960,2960,2960,238
|
|
20250108,093400,62713435,2960,2960,2960,2960,0
|
|
20250108,093300,62713435,2960,2960,2960,2960,0
|
|
20250108,093200,62713435,2960,2960,2960,2960,1
|
|
20250108,093100,62710475,2960,2960,2960,2960,0
|
|
20250108,093000,62710475,2960,2960,2960,2960,0
|
|
20250108,092900,62710475,2960,2960,2960,2960,188
|
|
20250108,092800,62153995,2960,2965,2965,2960,273
|
|
20250108,092700,61345865,2965,2965,2965,2965,0
|
|
20250108,092600,61345865,2965,2965,2965,2965,0
|
|
20250108,092500,61345865,2965,2965,2965,2965,0
|
|
20250108,092400,61345865,2965,2965,2965,2965,30
|
|
20250108,092300,61256915,2965,2965,2965,2965,500
|
|
20250108,092200,59774415,2970,2970,2970,2970,20
|
|
20250108,092100,59715015,2970,2970,2970,2970,570
|
|
20250108,092000,58022115,2970,2970,2970,2970,0
|
|
20250108,091900,58022115,2970,2970,2970,2970,30
|
|
20250108,091800,57933015,2970,2970,2970,2970,0
|
|
20250108,091700,57933015,2970,2970,2970,2970,300
|
|
20250108,091600,57042015,2970,2970,2970,2970,0
|
|
20250108,091500,57042015,2970,2995,2995,2970,5500
|
|
20250108,091400,40694515,2965,2970,2970,2965,499
|
|
20250108,091300,39214580,2970,2975,2975,2970,1500
|
|
20250108,091200,34756745,2975,2990,2990,2975,110
|
|
20250108,091100,34429185,2980,2980,2980,2980,0
|
|
20250108,091000,34429185,2980,2990,2990,2980,3183
|
|
20250108,090900,24943430,2985,2985,2985,2985,1502
|
|
20250108,090800,20459960,2980,2980,2980,2980,0
|
|
20250108,090700,20459960,2980,2980,2980,2980,0
|
|
20250108,090600,20459960,2980,2980,2980,2980,0
|
|
20250108,090500,20459960,2980,2985,2985,2980,2060
|
|
20250108,090400,14311110,2975,2975,2975,2975,0
|
|
20250108,090300,14311110,2975,2980,2980,2965,4374
|
|
20250108,090200,1318380,2980,2980,2980,2980,0
|
|
20250108,090100,1318380,2980,2980,2980,2980,231
|
|
20250108,090000,630000,3000,3000,3000,3000,210
|