591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184800,6840624565,3050,3050,3050,3050,42711
|
|
20250103,184700,6840624565,3050,3050,3050,3050,0
|
|
20250103,184600,6840624565,3050,3050,3050,3050,0
|
|
20250103,184500,6840624565,3050,3050,3050,3050,0
|
|
20250103,184400,6840624565,3050,3050,3050,3050,0
|
|
20250103,184300,6840624565,3050,3050,3050,3050,0
|
|
20250103,184200,6840624565,3050,3050,3050,3050,0
|
|
20250103,184100,6840624565,3050,3050,3050,3050,0
|
|
20250103,184000,6840624565,3050,3050,3050,3050,0
|
|
20250103,183900,6840624565,3050,3050,3050,3050,0
|
|
20250103,183800,6840624565,3050,3050,3050,3050,0
|
|
20250103,183700,6840624565,3050,3050,3050,3050,0
|
|
20250103,183600,6840624565,3050,3050,3050,3050,0
|
|
20250103,183500,6840624565,3050,3050,3050,3050,0
|
|
20250103,183400,6840624565,3050,3050,3050,3050,0
|
|
20250103,183300,6840624565,3050,3050,3050,3050,0
|
|
20250103,183200,6840624565,3050,3050,3050,3050,0
|
|
20250103,183100,6840624565,3050,3050,3050,3050,0
|
|
20250103,183000,6840624565,3050,3050,3050,3050,0
|
|
20250103,182900,6840624565,3050,3050,3050,3050,0
|
|
20250103,182800,6840624565,3050,3050,3050,3050,0
|
|
20250103,182700,6840624565,3050,3050,3050,3050,0
|
|
20250103,182600,6840624565,3050,3050,3050,3050,0
|
|
20250103,182500,6840624565,3050,3050,3050,3050,0
|
|
20250103,182400,6840624565,3050,3050,3050,3050,0
|
|
20250103,182300,6840624565,3050,3050,3050,3050,0
|
|
20250103,182200,6840624565,3050,3050,3050,3050,0
|
|
20250103,182100,6840624565,3050,3050,3050,3050,0
|
|
20250103,182000,6840624565,3050,3050,3050,3050,0
|
|
20250103,181900,6840624565,3050,3050,3050,3050,0
|
|
20250103,181800,6840624565,3050,3050,3050,3050,42711
|
|
20250103,181700,6840624565,3050,3050,3050,3050,0
|
|
20250103,181600,6840624565,3050,3050,3050,3050,0
|
|
20250103,181500,6840624565,3050,3050,3050,3050,0
|
|
20250103,181400,6840624565,3050,3050,3050,3050,0
|
|
20250103,181300,6840624565,3050,3050,3050,3050,0
|
|
20250103,181200,6840624565,3050,3050,3050,3050,0
|
|
20250103,181100,6840624565,3050,3050,3050,3050,0
|
|
20250103,181000,6840624565,3050,3050,3050,3050,0
|
|
20250103,180900,6840624565,3050,3050,3050,3050,0
|
|
20250103,180800,6840624565,3050,3050,3050,3050,0
|
|
20250103,180700,6840624565,3050,3050,3050,3050,0
|
|
20250103,180600,6840624565,3050,3050,3050,3050,0
|
|
20250103,180500,6840624565,3050,3050,3050,3050,0
|
|
20250103,180400,6840624565,3050,3050,3050,3050,0
|
|
20250103,180300,6840624565,3050,3050,3050,3050,0
|
|
20250103,180200,6840624565,3050,3050,3050,3050,0
|
|
20250103,180100,6840624565,3050,3050,3050,3050,0
|
|
20250103,180000,6840624565,3050,3050,3050,3050,0
|
|
20250103,175900,6840624565,3050,3050,3050,3050,0
|
|
20250103,175800,6840624565,3050,3050,3050,3050,0
|
|
20250103,175700,6840624565,3050,3050,3050,3050,0
|
|
20250103,175600,6840624565,3050,3050,3050,3050,0
|
|
20250103,175500,6840624565,3050,3050,3050,3050,0
|
|
20250103,175400,6840624565,3050,3050,3050,3050,0
|
|
20250103,175300,6840624565,3050,3050,3050,3050,0
|
|
20250103,175200,6840624565,3050,3050,3050,3050,0
|
|
20250103,175100,6840624565,3050,3050,3050,3050,0
|
|
20250103,175000,6840624565,3050,3050,3050,3050,0
|
|
20250103,174900,6840624565,3050,3050,3050,3050,0
|
|
20250103,174800,6840624565,3050,3050,3050,3050,42711
|
|
20250103,174700,6840624565,3050,3050,3050,3050,0
|
|
20250103,174600,6840624565,3050,3050,3050,3050,0
|
|
20250103,174500,6840624565,3050,3050,3050,3050,0
|
|
20250103,174400,6840624565,3050,3050,3050,3050,0
|
|
20250103,174300,6840624565,3050,3050,3050,3050,0
|
|
20250103,174200,6840624565,3050,3050,3050,3050,0
|
|
20250103,174100,6840624565,3050,3050,3050,3050,0
|
|
20250103,174000,6840624565,3050,3050,3050,3050,0
|
|
20250103,173900,6840624565,3050,3050,3050,3050,0
|
|
20250103,173800,6840624565,3050,3050,3050,3050,0
|
|
20250103,173700,6840624565,3050,3050,3050,3050,0
|
|
20250103,173600,6840624565,3050,3050,3050,3050,0
|
|
20250103,173500,6840624565,3050,3050,3050,3050,0
|
|
20250103,173400,6840624565,3050,3050,3050,3050,0
|
|
20250103,173300,6840624565,3050,3050,3050,3050,0
|
|
20250103,173200,6840624565,3050,3050,3050,3050,0
|
|
20250103,173100,6840624565,3050,3050,3050,3050,0
|
|
20250103,173000,6840624565,3050,3050,3050,3050,0
|
|
20250103,172900,6840624565,3050,3050,3050,3050,0
|
|
20250103,172800,6840624565,3050,3050,3050,3050,0
|
|
20250103,172700,6840624565,3050,3050,3050,3050,0
|
|
20250103,172600,6840624565,3050,3050,3050,3050,0
|
|
20250103,172500,6840624565,3050,3050,3050,3050,0
|
|
20250103,172400,6840624565,3050,3050,3050,3050,0
|
|
20250103,172300,6840624565,3050,3050,3050,3050,0
|
|
20250103,172200,6840624565,3050,3050,3050,3050,0
|
|
20250103,172100,6840624565,3050,3050,3050,3050,0
|
|
20250103,172000,6840624565,3050,3050,3050,3050,0
|
|
20250103,171900,6840624565,3050,3050,3050,3050,0
|
|
20250103,171800,6840624565,3050,3050,3050,3050,42711
|
|
20250103,171700,6840624565,3050,3050,3050,3050,0
|
|
20250103,171600,6840624565,3050,3050,3050,3050,0
|
|
20250103,171500,6840624565,3050,3050,3050,3050,0
|
|
20250103,171400,6840624565,3050,3050,3050,3050,0
|
|
20250103,171300,6840624565,3050,3050,3050,3050,0
|
|
20250103,171200,6840624565,3050,3050,3050,3050,0
|
|
20250103,171100,6840624565,3050,3050,3050,3050,0
|
|
20250103,171000,6840624565,3050,3050,3050,3050,0
|
|
20250103,170900,6840624565,3050,3050,3050,3050,0
|
|
20250103,170800,6840624565,3050,3050,3050,3050,0
|
|
20250103,170700,6840624565,3050,3050,3050,3050,0
|
|
20250103,170600,6840624565,3050,3050,3050,3050,0
|
|
20250103,170500,6840624565,3050,3050,3050,3050,0
|
|
20250103,170400,6840624565,3050,3050,3050,3050,0
|
|
20250103,170300,6840624565,3050,3050,3050,3050,0
|
|
20250103,170200,6840624565,3050,3050,3050,3050,0
|
|
20250103,170100,6840624565,3050,3050,3050,3050,0
|
|
20250103,170000,6840624565,3050,3050,3050,3050,0
|
|
20250103,165900,6840624565,3050,3050,3050,3050,0
|
|
20250103,165800,6840624565,3050,3050,3050,3050,0
|
|
20250103,165700,6840624565,3050,3050,3050,3050,0
|
|
20250103,165600,6840624565,3050,3050,3050,3050,0
|
|
20250103,165500,6840624565,3050,3050,3050,3050,0
|
|
20250103,165400,6840624565,3050,3050,3050,3050,0
|
|
20250103,165300,6840624565,3050,3050,3050,3050,0
|
|
20250103,165200,6840624565,3050,3050,3050,3050,0
|
|
20250103,165100,6840624565,3050,3050,3050,3050,0
|
|
20250103,165000,6840624565,3050,3050,3050,3050,0
|
|
20250103,164900,6840624565,3050,3050,3050,3050,0
|
|
20250103,164800,6840624565,3050,3050,3050,3050,42711
|
|
20250103,164700,6840624565,3050,3050,3050,3050,0
|
|
20250103,164600,6840624565,3050,3050,3050,3050,0
|
|
20250103,164500,6840624565,3050,3050,3050,3050,0
|
|
20250103,164400,6840624565,3050,3050,3050,3050,0
|
|
20250103,164300,6840624565,3050,3050,3050,3050,0
|
|
20250103,164200,6840624565,3050,3050,3050,3050,0
|
|
20250103,164100,6840624565,3050,3050,3050,3050,0
|
|
20250103,164000,6840624565,3050,3050,3050,3050,0
|
|
20250103,163900,6840624565,3050,3050,3050,3050,0
|
|
20250103,163800,6840624565,3050,3050,3050,3050,0
|
|
20250103,163700,6840624565,3050,3050,3050,3050,0
|
|
20250103,163600,6840624565,3050,3050,3050,3050,0
|
|
20250103,163500,6840624565,3050,3050,3050,3050,0
|
|
20250103,163400,6840624565,3050,3050,3050,3050,0
|
|
20250103,163300,6840624565,3050,3050,3050,3050,0
|
|
20250103,163200,6840624565,3050,3050,3050,3050,0
|
|
20250103,163100,6840624565,3050,3050,3050,3050,0
|
|
20250103,163000,6840624565,3050,3050,3050,3050,0
|
|
20250103,162900,6840624565,3050,3050,3050,3050,0
|
|
20250103,162800,6840624565,3050,3050,3050,3050,0
|
|
20250103,162700,6840624565,3050,3050,3050,3050,0
|
|
20250103,162600,6840624565,3050,3050,3050,3050,0
|
|
20250103,162500,6840624565,3050,3050,3050,3050,0
|
|
20250103,162400,6840624565,3050,3050,3050,3050,0
|
|
20250103,162300,6840624565,3050,3050,3050,3050,0
|
|
20250103,162200,6840624565,3050,3050,3050,3050,0
|
|
20250103,162100,6840624565,3050,3050,3050,3050,0
|
|
20250103,162000,6840624565,3050,3050,3050,3050,0
|
|
20250103,161900,6840624565,3050,3050,3050,3050,0
|
|
20250103,161800,6840624565,3050,3050,3050,3050,42711
|
|
20250103,161700,6840624565,3050,3050,3050,3050,0
|
|
20250103,161600,6840624565,3050,3050,3050,3050,0
|
|
20250103,161500,6840624565,3050,3050,3050,3050,0
|
|
20250103,161400,6840624565,3050,3050,3050,3050,0
|
|
20250103,161300,6840624565,3050,3050,3050,3050,0
|
|
20250103,161200,6840624565,3050,3050,3050,3050,0
|
|
20250103,161100,6840624565,3050,3050,3050,3050,0
|
|
20250103,161000,6840624565,3050,3050,3050,3050,0
|
|
20250103,160900,6840624565,3050,3050,3050,3050,0
|
|
20250103,160800,6840624565,3050,3050,3050,3050,0
|
|
20250103,160700,6840624565,3050,3050,3050,3050,0
|
|
20250103,160600,6840624565,3050,3050,3050,3050,0
|
|
20250103,160500,6840624565,3050,3050,3050,3050,0
|
|
20250103,160400,6840624565,3050,3050,3050,3050,0
|
|
20250103,160300,6840624565,3050,3050,3050,3050,0
|
|
20250103,160200,6840624565,3050,3050,3050,3050,0
|
|
20250103,160100,6840624565,3050,3050,3050,3050,0
|
|
20250103,160000,6840624565,3050,3050,3050,3050,0
|
|
20250103,155900,6840624565,3050,3050,3050,3050,0
|
|
20250103,155800,6840624565,3050,3050,3050,3050,0
|
|
20250103,155700,6840624565,3050,3050,3050,3050,0
|
|
20250103,155600,6840624565,3050,3050,3050,3050,0
|
|
20250103,155500,6840624565,3050,3050,3050,3050,0
|
|
20250103,155400,6840624565,3050,3050,3050,3050,0
|
|
20250103,155300,6840624565,3050,3050,3050,3050,0
|
|
20250103,155200,6840624565,3050,3050,3050,3050,0
|
|
20250103,155100,6840624565,3050,3050,3050,3050,0
|
|
20250103,155000,6840624565,3050,3050,3050,3050,0
|
|
20250103,154900,6840624565,3050,3050,3050,3050,0
|
|
20250103,154800,6840624565,3050,3050,3050,3050,42711
|
|
20250103,154700,6840624565,3050,3050,3050,3050,0
|
|
20250103,154600,6840624565,3050,3050,3050,3050,0
|
|
20250103,154500,6840624565,3050,3050,3050,3050,0
|
|
20250103,154400,6840624565,3050,3050,3050,3050,0
|
|
20250103,154300,6840624565,3050,3050,3050,3050,0
|
|
20250103,154200,6840624565,3050,3050,3050,3050,0
|
|
20250103,154100,6840624565,3050,3050,3050,3050,0
|
|
20250103,154000,6840624565,3050,3050,3050,3050,0
|
|
20250103,153900,6840624565,3050,3050,3050,3050,0
|
|
20250103,153800,6840624565,3050,3050,3050,3050,0
|
|
20250103,153700,6840624565,3050,3050,3050,3050,0
|
|
20250103,153600,6840624565,3050,3050,3050,3050,0
|
|
20250103,153500,6840624565,3050,3050,3050,3050,0
|
|
20250103,153400,6840624565,3050,3050,3050,3050,0
|
|
20250103,153300,6840624565,3050,3050,3050,3050,0
|
|
20250103,153200,6840624565,3050,3050,3050,3050,0
|
|
20250103,153100,6840624565,3050,3050,3050,3050,0
|
|
20250103,153000,6840624565,3050,3050,3050,3050,42711
|
|
20250103,152900,6710356015,3050,3050,3050,3050,0
|
|
20250103,152800,6710356015,3050,3050,3050,3050,0
|
|
20250103,152700,6710356015,3050,3050,3050,3050,0
|
|
20250103,152600,6710356015,3050,3050,3050,3050,0
|
|
20250103,152500,6710356015,3050,3050,3050,3050,0
|
|
20250103,152400,6710356015,3050,3050,3050,3050,0
|
|
20250103,152300,6710356015,3050,3050,3050,3050,0
|
|
20250103,152200,6710356015,3050,3050,3050,3050,0
|
|
20250103,152100,6710356015,3050,3050,3050,3050,0
|
|
20250103,152000,6710356015,3050,3050,3050,3050,0
|
|
20250103,151900,6710356015,3050,3045,3050,3045,7131
|
|
20250103,151800,6688614715,3050,3050,3050,3045,9292
|
|
20250103,151700,6660284995,3050,3050,3050,3045,5540
|
|
20250103,151600,6643397495,3050,3050,3050,3045,6206
|
|
20250103,151500,6624475885,3045,3045,3050,3045,2887
|
|
20250103,151400,6615684480,3045,3045,3050,3045,12669
|
|
20250103,151300,6577086890,3045,3050,3050,3045,4185
|
|
20250103,151200,6564341300,3050,3045,3050,3045,1812
|
|
20250103,151100,6558823270,3045,3045,3050,3045,1409
|
|
20250103,151000,6554529035,3045,3045,3050,3045,9228
|
|
20250103,150900,6526429365,3045,3050,3050,3045,1254
|
|
20250103,150800,6522606800,3050,3055,3055,3050,14632
|
|
20250103,150700,6477978390,3050,3055,3055,3050,3119
|
|
20250103,150600,6468464080,3055,3055,3055,3055,1270
|
|
20250103,150500,6464584230,3055,3055,3055,3055,242
|
|
20250103,150400,6463844920,3055,3050,3055,3050,81
|
|
20250103,150300,6463597715,3050,3055,3055,3050,398
|
|
20250103,150200,6462381980,3055,3055,3055,3055,1973
|
|
20250103,150100,6456354465,3055,3050,3055,3050,2475
|
|
20250103,150000,6448803715,3050,3050,3055,3050,12527
|
|
20250103,145900,6410595340,3050,3055,3055,3050,231
|
|
20250103,145800,6409889640,3055,3050,3055,3050,5263
|
|
20250103,145700,6393831995,3050,3050,3050,3050,6346
|
|
20250103,145600,6374476695,3050,3055,3055,3045,916
|
|
20250103,145500,6371683830,3050,3055,3060,3050,36631
|
|
20250103,145400,6259868710,3055,3055,3055,3050,2048
|
|
20250103,145300,6253612320,3055,3050,3055,3050,10414
|
|
20250103,145200,6221799405,3055,3050,3055,3045,7582
|
|
20250103,145100,6198665770,3050,3055,3055,3045,1050
|
|
20250103,145000,6195460850,3050,3045,3055,3045,5749
|
|
20250103,144900,6177926695,3050,3050,3050,3045,2293
|
|
20250103,144800,6170933370,3050,3055,3055,3045,14807
|
|
20250103,144700,6125771970,3055,3050,3055,3050,1673
|
|
20250103,144600,6120665995,3055,3055,3055,3050,791
|
|
20250103,144500,6118253100,3050,3045,3055,3045,35591
|
|
20250103,144400,6009828285,3045,3045,3045,3040,1542
|
|
20250103,144300,6005135035,3045,3040,3045,3040,813
|
|
20250103,144200,6002661960,3045,3040,3045,3035,3721
|
|
20250103,144100,5991350165,3040,3040,3040,3040,501
|
|
20250103,144000,5989827125,3040,3040,3040,3040,1677
|
|
20250103,143900,5984729045,3040,3040,3040,3035,417
|
|
20250103,143800,5983461375,3045,3045,3045,3040,1530
|
|
20250103,143700,5978806025,3040,3040,3045,3035,14920
|
|
20250103,143600,5933466210,3045,3045,3045,3045,222
|
|
20250103,143500,5932790220,3045,3045,3045,3045,129
|
|
20250103,143400,5932397415,3045,3045,3045,3045,466
|
|
20250103,143300,5930978445,3040,3040,3045,3040,4234
|
|
20250103,143200,5918087765,3040,3045,3045,3040,4425
|
|
20250103,143100,5904633175,3045,3045,3045,3040,1207
|
|
20250103,143000,5900962385,3040,3045,3045,3040,350
|
|
20250103,142900,5899897375,3045,3045,3045,3040,1768
|
|
20250103,142800,5894517315,3045,3045,3045,3045,438
|
|
20250103,142700,5893183605,3045,3040,3045,3040,405
|
|
20250103,142600,5891952395,3040,3045,3045,3040,95
|
|
20250103,142500,5891663145,3045,3040,3045,3040,5645
|
|
20250103,142400,5874474860,3040,3040,3045,3035,4420
|
|
20250103,142300,5861036950,3045,3040,3045,3035,12857
|
|
20250103,142200,5821946475,3040,3040,3040,3035,217
|
|
20250103,142100,5821286815,3040,3040,3040,3035,976
|
|
20250103,142000,5818323890,3040,3040,3040,3040,195
|
|
20250103,141900,5817731090,3040,3040,3040,3040,21
|
|
20250103,141800,5817667250,3040,3035,3040,3035,1186
|
|
20250103,141700,5814067555,3035,3035,3040,3030,2653
|
|
20250103,141600,5806019640,3040,3040,3040,3035,204
|
|
20250103,141500,5805400490,3035,3035,3035,3035,918
|
|
20250103,141400,5802614360,3035,3035,3035,3035,8
|
|
20250103,141300,5802590080,3035,3035,3035,3035,124
|
|
20250103,141200,5802213740,3035,3035,3035,3035,158
|
|
20250103,141100,5801734210,3035,3035,3035,3035,5039
|
|
20250103,141000,5786440845,3035,3030,3035,3030,141
|
|
20250103,140900,5786013310,3035,3035,3035,3035,151
|
|
20250103,140800,5785555025,3035,3035,3035,3035,712
|
|
20250103,140700,5783394105,3035,3040,3040,3030,10914
|
|
20250103,140600,5750320310,3030,3035,3040,3030,7393
|
|
20250103,140500,5727882075,3040,3040,3040,3035,3758
|
|
20250103,140400,5716467755,3040,3040,3040,3040,1869
|
|
20250103,140300,5710785995,3040,3040,3040,3040,48
|
|
20250103,140200,5710640075,3040,3035,3040,3035,106
|
|
20250103,140100,5710317860,3040,3040,3045,3035,889
|
|
20250103,140000,5707615345,3045,3040,3045,3040,4511
|
|
20250103,135900,5693901400,3040,3040,3040,3035,2704
|
|
20250103,135800,5685686055,3040,3035,3040,3035,6510
|
|
20250103,135700,5665897055,3040,3035,3040,3035,464
|
|
20250103,135600,5664488745,3040,3040,3040,3035,328
|
|
20250103,135500,5663491635,3040,3045,3045,3040,2429
|
|
20250103,135400,5656106585,3045,3045,3045,3040,20507
|
|
20250103,135300,5593720970,3045,3045,3045,3040,314
|
|
20250103,135200,5592765540,3040,3035,3040,3035,23501
|
|
20250103,135100,5521343415,3040,3040,3040,3035,1800
|
|
20250103,135000,5515877700,3040,3040,3040,3035,1502
|
|
20250103,134900,5511319115,3040,3040,3040,3035,8
|
|
20250103,134800,5511294800,3040,3040,3040,3035,2109
|
|
20250103,134700,5504889490,3035,3030,3035,3025,11505
|
|
20250103,134600,5469982260,3025,3030,3030,3025,590
|
|
20250103,134500,5468194985,3030,3035,3035,3025,3131
|
|
20250103,134400,5458722780,3035,3035,3035,3025,772
|
|
20250103,134300,5456383490,3035,3030,3035,3030,3587
|
|
20250103,134200,5445507165,3035,3035,3035,3030,183
|
|
20250103,134100,5444952360,3035,3025,3035,3020,12785
|
|
20250103,134000,5406271485,3025,3025,3025,3020,1562
|
|
20250103,133900,5401552685,3025,3025,3030,3020,15487
|
|
20250103,133800,5354749035,3025,3025,3035,3025,3062
|
|
20250103,133700,5345479605,3025,3035,3040,3020,33022
|
|
20250103,133600,5245485105,3040,3035,3040,3035,293
|
|
20250103,133500,5244595805,3035,3035,3035,3035,2129
|
|
20250103,133400,5238134290,3035,3035,3035,3035,3010
|
|
20250103,133300,5228998940,3035,3035,3040,3030,2388
|
|
20250103,133200,5221750360,3035,3035,3035,3035,2784
|
|
20250103,133100,5213300920,3035,3030,3035,3030,11
|
|
20250103,133000,5213267585,3035,3035,3035,3030,933
|
|
20250103,132900,5210436760,3035,3030,3035,3030,2061
|
|
20250103,132800,5204181675,3035,3030,3035,3030,253
|
|
20250103,132700,5203415020,3035,3030,3035,3030,2603
|
|
20250103,132600,5195527915,3035,3030,3035,3030,2239
|
|
20250103,132500,5188743285,3030,3035,3035,3030,258
|
|
20250103,132400,5187961355,3035,3035,3035,3030,1355
|
|
20250103,132300,5183855400,3035,3030,3035,3030,425
|
|
20250103,132200,5182566025,3035,3035,3035,3030,416
|
|
20250103,132100,5181304015,3030,3035,3035,3030,5528
|
|
20250103,132000,5164554105,3035,3035,3035,3025,5043
|
|
20250103,131900,5149273885,3030,3035,3035,3030,6215
|
|
20250103,131800,5130442075,3035,3035,3040,3030,3586
|
|
20250103,131700,5119555970,3035,3035,3035,3035,672
|
|
20250103,131600,5117516450,3035,3035,3035,3030,547
|
|
20250103,131500,5115858865,3030,3035,3035,3030,5845
|
|
20250103,131400,5098148465,3030,3035,3035,3030,504
|
|
20250103,131300,5096619225,3035,3035,3040,3035,1426
|
|
20250103,131200,5092291300,3040,3035,3040,3035,197
|
|
20250103,131100,5091693340,3040,3040,3040,3035,2076
|
|
20250103,131000,5085383020,3035,3035,3035,3030,927
|
|
20250103,130900,5082569580,3035,3035,3035,3030,193
|
|
20250103,130800,5081983900,3035,3035,3035,3030,454
|
|
20250103,130700,5080608010,3035,3035,3035,3035,776
|
|
20250103,130600,5078252850,3035,3040,3040,3035,822
|
|
20250103,130500,5075757565,3035,3035,3040,3030,2154
|
|
20250103,130400,5069221170,3040,3040,3040,3035,7893
|
|
20250103,130300,5045265630,3035,3040,3040,3035,232
|
|
20250103,130200,5044560480,3040,3035,3040,3035,4717
|
|
20250103,130100,5030240430,3040,3040,3040,3035,46
|
|
20250103,130000,5030100640,3040,3035,3040,3035,1674
|
|
20250103,125900,5025017180,3040,3040,3040,3035,5111
|
|
20250103,125800,5009505280,3035,3035,3040,3035,749
|
|
20250103,125700,5007228560,3040,3040,3040,3035,2336
|
|
20250103,125600,5000130285,3040,3035,3040,3030,2142
|
|
20250103,125500,4993636365,3035,3035,3035,3030,4830
|
|
20250103,125400,4978977435,3035,3035,3035,3035,323
|
|
20250103,125300,4977997130,3035,3035,3035,3035,734
|
|
20250103,125200,4975769440,3035,3035,3035,3030,591
|
|
20250103,125100,4973978585,3035,3035,3035,3035,989
|
|
20250103,125000,4970976970,3035,3030,3035,3030,1025
|
|
20250103,124900,4967871215,3030,3035,3035,3030,6014
|
|
20250103,124800,4949648775,3035,3030,3035,3030,1367
|
|
20250103,124700,4945505915,3030,3030,3030,3030,1080
|
|
20250103,124600,4942233515,3035,3030,3035,3030,567
|
|
20250103,124500,4940512930,3030,3030,3035,3030,467
|
|
20250103,124400,4939097895,3030,3035,3035,3030,554
|
|
20250103,124300,4937416635,3030,3030,3035,3030,393
|
|
20250103,124200,4936225695,3030,3030,3035,3030,207
|
|
20250103,124100,4935598480,3035,3035,3035,3030,5297
|
|
20250103,124000,4919547085,3035,3030,3035,3030,1083
|
|
20250103,123900,4916260295,3035,3035,3035,3030,803
|
|
20250103,123800,4913823200,3035,3030,3035,3030,1204
|
|
20250103,123700,4910171680,3035,3035,3035,3030,145
|
|
20250103,123600,4909731700,3035,3035,3035,3030,931
|
|
20250103,123500,4906906225,3040,3035,3040,3035,2288
|
|
20250103,123400,4899961705,3035,3040,3040,3035,252
|
|
20250103,123300,4899196640,3040,3035,3040,3035,40
|
|
20250103,123200,4899075160,3040,3040,3040,3035,10310
|
|
20250103,123100,4867784290,3035,3035,3040,3035,2749
|
|
20250103,123000,4859441070,3040,3040,3040,3035,220
|
|
20250103,122900,4858772435,3040,3040,3040,3040,247
|
|
20250103,122800,4858021555,3040,3035,3040,3035,978
|
|
20250103,122700,4855053130,3040,3040,3040,3040,172
|
|
20250103,122600,4854530250,3040,3040,3040,3035,6826
|
|
20250103,122500,4833813075,3035,3035,3040,3035,5692
|
|
20250103,122400,4816537840,3040,3040,3040,3035,183
|
|
20250103,122300,4815982270,3040,3040,3040,3035,1128
|
|
20250103,122200,4812558160,3040,3040,3040,3035,636
|
|
20250103,122100,4810624950,3035,3035,3035,3035,399
|
|
20250103,122000,4809413985,3040,3040,3040,3040,50
|
|
20250103,121900,4809261985,3040,3035,3040,3035,565
|
|
20250103,121800,4807546370,3035,3035,3035,3035,2508
|
|
20250103,121700,4799934590,3035,3040,3040,3030,5833
|
|
20250103,121600,4782237180,3040,3040,3040,3035,1122
|
|
20250103,121500,4778826920,3040,3035,3040,3035,3013
|
|
20250103,121400,4769682450,3040,3040,3040,3035,963
|
|
20250103,121300,4766758205,3035,3040,3040,3035,403
|
|
20250103,121200,4765533200,3040,3040,3040,3040,253
|
|
20250103,121100,4764764080,3040,3045,3045,3035,237
|
|
20250103,121000,4764043715,3045,3045,3045,3040,3878
|
|
20250103,120900,4752253995,3045,3045,3045,3040,369
|
|
20250103,120800,4751132225,3045,3045,3045,3045,18
|
|
20250103,120700,4751077415,3045,3045,3045,3040,2012
|
|
20250103,120600,4744960920,3045,3040,3045,3040,1289
|
|
20250103,120500,4741041850,3045,3040,3045,3040,193
|
|
20250103,120400,4740454315,3045,3045,3045,3040,1378
|
|
20250103,120300,4736265035,3040,3040,3045,3040,5980
|
|
20250103,120200,4718085775,3040,3035,3040,3035,11807
|
|
20250103,120100,4682197800,3035,3035,3040,3035,1325
|
|
20250103,120000,4678176265,3035,3035,3035,3030,3744
|
|
20250103,115900,4666828825,3035,3030,3035,3030,6127
|
|
20250103,115800,4648236050,3035,3035,3035,3035,865
|
|
20250103,115700,4645610775,3035,3035,3035,3030,402
|
|
20250103,115600,4644392205,3025,3030,3035,3025,1920
|
|
20250103,115500,4638574610,3030,3025,3030,3025,701
|
|
20250103,115400,4636454080,3030,3030,3030,3025,4359
|
|
20250103,115300,4623261880,3030,3030,3030,3030,488
|
|
20250103,115200,4621783240,3030,3030,3030,3025,2694
|
|
20250103,115100,4613625680,3030,3030,3030,3025,3245
|
|
20250103,115000,4603800005,3030,3025,3030,3025,34
|
|
20250103,114900,4603697085,3030,3030,3030,3025,516
|
|
20250103,114800,4602133725,3035,3035,3035,3030,3213
|
|
20250103,114700,4592398270,3035,3035,3035,3030,250
|
|
20250103,114600,4591640660,3035,3030,3035,3030,353
|
|
20250103,114500,4590570370,3030,3030,3035,3030,275
|
|
20250103,114400,4589737115,3035,3030,3035,3030,457
|
|
20250103,114300,4588352395,3030,3035,3035,3030,1616
|
|
20250103,114200,4583455505,3035,3035,3035,3030,1618
|
|
20250103,114100,4578551575,3035,3035,3035,3030,1775
|
|
20250103,114000,4573165700,3035,3030,3035,3030,2240
|
|
20250103,113900,4566377355,3030,3035,3035,3030,207
|
|
20250103,113800,4565749825,3035,3035,3035,3035,121
|
|
20250103,113700,4565382590,3035,3025,3035,3025,353
|
|
20250103,113600,4564313565,3030,3030,3030,3025,609
|
|
20250103,113500,4562468545,3030,3030,3030,3025,2252
|
|
20250103,113400,4555650120,3030,3030,3035,3030,1863
|
|
20250103,113300,4549999820,3035,3035,3035,3030,1502
|
|
20250103,113200,4545447300,3030,3025,3035,3025,5990
|
|
20250103,113100,4527313720,3025,3025,3025,3020,1332
|
|
20250103,113000,4523285520,3025,3030,3030,3025,263
|
|
20250103,112900,4522489940,3030,3020,3030,3020,61
|
|
20250103,112800,4522305630,3020,3020,3030,3020,2066
|
|
20250103,112700,4516055760,3025,3025,3025,3020,805
|
|
20250103,112600,4513621285,3025,3020,3025,3020,1237
|
|
20250103,112500,4509881585,3025,3020,3025,3020,123
|
|
20250103,112400,4509510120,3020,3020,3020,3020,1381
|
|
20250103,112300,4505339500,3025,3015,3025,3015,1743
|
|
20250103,112200,4500081040,3020,3020,3025,3020,3952
|
|
20250103,112100,4488145675,3025,3020,3025,3020,3009
|
|
20250103,112000,4479057155,3020,3025,3025,3020,482
|
|
20250103,111900,4477600890,3020,3025,3025,3020,487
|
|
20250103,111800,4476130050,3025,3025,3025,3015,14042
|
|
20250103,111700,4433717870,3025,3025,3025,3015,5086
|
|
20250103,111600,4418357730,3020,3020,3025,3020,2364
|
|
20250103,111500,4411207510,3020,3025,3025,3020,299
|
|
20250103,111400,4410304510,3025,3020,3025,3020,1314
|
|
20250103,111300,4406333660,3025,3020,3025,3020,474
|
|
20250103,111200,4404901450,3020,3020,3025,3020,696
|
|
20250103,111100,4402799225,3020,3025,3025,3020,1002
|
|
20250103,111000,4399770675,3025,3025,3025,3020,1777
|
|
20250103,110900,4394395370,3015,3015,3025,3015,6501
|
|
20250103,110800,4374758510,3020,3020,3020,3015,9185
|
|
20250103,110700,4347063985,3020,3020,3025,3015,3653
|
|
20250103,110600,4336031925,3025,3020,3025,3020,256
|
|
20250103,110500,4335258170,3020,3025,3025,3020,1912
|
|
20250103,110400,4329483810,3020,3020,3020,3015,10422
|
|
20250103,110300,4298021340,3020,3025,3025,3015,801
|
|
20250103,110200,4295602330,3020,3020,3025,3020,3847
|
|
20250103,110100,4283984235,3020,3015,3025,3015,16291
|
|
20250103,110000,4234851820,3020,3025,3025,3020,11167
|
|
20250103,105900,4201115475,3030,3030,3030,3025,1057
|
|
20250103,105800,4197917765,3025,3030,3030,3025,972
|
|
20250103,105700,4194977370,3025,3030,3030,3025,871
|
|
20250103,105600,4192341740,3030,3025,3030,3025,1850
|
|
20250103,105500,4186745475,3030,3030,3030,3025,219
|
|
20250103,105400,4186082920,3030,3030,3030,3025,11309
|
|
20250103,105300,4151872190,3025,3030,3030,3025,51
|
|
20250103,105200,4151717790,3030,3030,3030,3025,2057
|
|
20250103,105100,4145486395,3030,3030,3030,3025,2063
|
|
20250103,105000,4139244085,3030,3030,3030,3030,1776
|
|
20250103,104900,4133862805,3030,3030,3030,3025,1317
|
|
20250103,104800,4129878370,3030,3030,3030,3025,275
|
|
20250103,104700,4129046245,3030,3020,3030,3020,2221
|
|
20250103,104600,4122331970,3020,3030,3030,3020,1682
|
|
20250103,104500,4117238315,3020,3020,3030,3020,1547
|
|
20250103,104400,4112566320,3015,3020,3020,3010,3385
|
|
20250103,104300,4102361335,3010,3025,3025,3010,76489
|
|
20250103,104200,3871820955,3020,3030,3030,3020,1960
|
|
20250103,104100,3865892945,3025,3025,3030,3025,486
|
|
20250103,104000,3864422775,3025,3030,3035,3025,1948
|
|
20250103,103900,3858524850,3030,3030,3035,3020,55380
|
|
20250103,103800,3691138315,3025,3035,3035,3025,9346
|
|
20250103,103700,3662818860,3030,3030,3035,3030,1574
|
|
20250103,103600,3658048410,3030,3025,3030,3025,4188
|
|
20250103,103500,3645362955,3030,3030,3030,3025,10167
|
|
20250103,103400,3614606505,3030,3030,3030,3025,23201
|
|
20250103,103300,3544410895,3030,3045,3045,3025,48970
|
|
20250103,103200,3396048635,3045,3035,3045,3030,10646
|
|
20250103,103100,3363739575,3035,3035,3035,3030,1909
|
|
20250103,103000,3357948595,3040,3040,3040,3035,10941
|
|
20250103,102900,3324733905,3040,3040,3040,3040,9653
|
|
20250103,102800,3295388785,3040,3050,3050,3040,5360
|
|
20250103,102700,3279072695,3045,3055,3055,3045,2380
|
|
20250103,102600,3271815845,3055,3050,3055,3050,2018
|
|
20250103,102500,3265653415,3050,3050,3060,3050,7885
|
|
20250103,102400,3241592160,3055,3050,3055,3050,3922
|
|
20250103,102300,3229610995,3050,3055,3055,3050,244
|
|
20250103,102200,3228866625,3055,3055,3055,3050,1150
|
|
20250103,102100,3225356000,3055,3050,3055,3050,3154
|
|
20250103,102000,3215735575,3055,3050,3055,3050,945
|
|
20250103,101900,3212852810,3055,3050,3055,3050,10178
|
|
20250103,101800,3181809740,3050,3055,3055,3050,1392
|
|
20250103,101700,3177558800,3055,3055,3060,3050,2272
|
|
20250103,101600,3170615375,3060,3055,3060,3050,6166
|
|
20250103,101500,3151780240,3055,3050,3055,3050,3526
|
|
20250103,101400,3141022010,3055,3050,3055,3050,181
|
|
20250103,101300,3140469405,3050,3050,3055,3050,5002
|
|
20250103,101200,3125213300,3055,3050,3055,3045,9402
|
|
20250103,101100,3096519385,3050,3060,3060,3050,7451
|
|
20250103,101000,3073783380,3060,3060,3060,3045,2846
|
|
20250103,100900,3065103770,3060,3055,3060,3055,13540
|
|
20250103,100800,3023719075,3055,3050,3055,3035,14525
|
|
20250103,100700,2979461345,3045,3040,3050,3035,5050
|
|
20250103,100600,2964102310,3040,3045,3045,3040,16658
|
|
20250103,100500,2913457560,3045,3045,3050,3040,6520
|
|
20250103,100400,2893625090,3045,3045,3050,3040,3110
|
|
20250103,100300,2884156930,3045,3040,3045,3040,2599
|
|
20250103,100200,2876245175,3040,3045,3045,3040,1144
|
|
20250103,100100,2872766160,3045,3040,3050,3040,5360
|
|
20250103,100000,2856444725,3045,3045,3050,3045,8344
|
|
20250103,095900,2831029735,3050,3050,3050,3045,1447
|
|
20250103,095800,2826619885,3050,3045,3050,3045,4954
|
|
20250103,095700,2811529990,3045,3040,3050,3040,2884
|
|
20250103,095600,2802750595,3045,3045,3045,3035,5602
|
|
20250103,095500,2785724795,3040,3040,3045,3035,14751
|
|
20250103,095400,2740892620,3040,3040,3040,3030,7136
|
|
20250103,095300,2719225260,3045,3040,3045,3035,12421
|
|
20250103,095200,2681474065,3040,3045,3045,3035,1072
|
|
20250103,095100,2678217870,3045,3035,3045,3035,6856
|
|
20250103,095000,2657377565,3035,3030,3035,3025,3866
|
|
20250103,094900,2645653645,3030,3030,3035,3025,7980
|
|
20250103,094800,2621476575,3030,3035,3035,3030,5223
|
|
20250103,094700,2605641105,3030,3035,3040,3030,9292
|
|
20250103,094600,2577442695,3035,3030,3040,3030,4842
|
|
20250103,094500,2562742295,3030,3035,3040,3030,17692
|
|
20250103,094400,2509087820,3030,3030,3035,3025,28820
|
|
20250103,094300,2421820965,3030,3035,3035,3030,9834
|
|
20250103,094200,2391979910,3035,3040,3040,3035,2710
|
|
20250103,094100,2383752775,3035,3045,3045,3035,8511
|
|
20250103,094000,2357880830,3045,3045,3055,3040,23624
|
|
20250103,093900,2285925365,3045,3055,3055,3040,10995
|
|
20250103,093800,2252428060,3040,3050,3050,3040,12111
|
|
20250103,093700,2215564075,3045,3045,3055,3040,13697
|
|
20250103,093600,2173838860,3050,3045,3050,3040,4681
|
|
20250103,093500,2159587535,3045,3055,3055,3045,13253
|
|
20250103,093400,2119167690,3055,3055,3060,3055,6949
|
|
20250103,093300,2097938340,3055,3045,3065,3045,59833
|
|
20250103,093200,1915329395,3045,3040,3050,3035,10274
|
|
20250103,093100,1884078835,3050,3045,3050,3035,20602
|
|
20250103,093000,1821397620,3045,3040,3045,3025,29624
|
|
20250103,092900,1731540665,3035,3040,3040,3035,23671
|
|
20250103,092800,1659591945,3040,3045,3045,3040,17303
|
|
20250103,092700,1606988735,3045,3050,3050,3040,4311
|
|
20250103,092600,1593863355,3045,3045,3050,3040,6452
|
|
20250103,092500,1574221045,3045,3050,3055,3045,1744
|
|
20250103,092400,1568903320,3050,3060,3060,3045,14618
|
|
20250103,092300,1524379205,3060,3060,3060,3050,12828
|
|
20250103,092200,1485251615,3050,3050,3065,3050,15500
|
|
20250103,092100,1437860700,3050,3050,3060,3045,19918
|
|
20250103,092000,1377074525,3050,3060,3065,3050,6341
|
|
20250103,091900,1357692415,3055,3055,3060,3050,3984
|
|
20250103,091800,1345519405,3055,3060,3065,3055,3844
|
|
20250103,091700,1333764045,3060,3060,3070,3055,5385
|
|
20250103,091600,1317280000,3065,3065,3075,3065,35426
|
|
20250103,091500,1208598960,3060,3050,3070,3040,22799
|
|
20250103,091400,1139029975,3045,3060,3060,3045,34044
|
|
20250103,091300,1035149870,3060,3065,3065,3055,12969
|
|
20250103,091200,995476870,3065,3055,3070,3055,18689
|
|
20250103,091100,938260310,3055,3065,3065,3050,10688
|
|
20250103,091000,905619340,3060,3060,3065,3055,7127
|
|
20250103,090900,883808565,3060,3055,3060,3055,18729
|
|
20250103,090800,826575985,3060,3070,3070,3055,16977
|
|
20250103,090700,774621180,3070,3065,3070,3060,13485
|
|
20250103,090600,733311435,3065,3075,3080,3065,26141
|
|
20250103,090500,652941185,3075,3070,3075,3060,21786
|
|
20250103,090400,586126140,3075,3070,3075,3065,19472
|
|
20250103,090300,526346755,3070,3060,3070,3055,16303
|
|
20250103,090200,476431445,3060,3075,3075,3050,33778
|
|
20250103,090100,373046860,3075,3065,3075,3050,39790
|
|
20250103,090000,251390905,3065,3080,3090,3055,81036
|