626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,192200,2562834085,4330,4330,4330,4330,0
|
|
20250107,192100,2562834085,4330,4330,4330,4330,0
|
|
20250107,192000,2562834085,4330,4330,4330,4330,0
|
|
20250107,191900,2562834085,4330,4330,4330,4330,0
|
|
20250107,191800,2562834085,4330,4330,4330,4330,0
|
|
20250107,191700,2562834085,4330,4330,4330,4330,0
|
|
20250107,191600,2562834085,4330,4330,4330,4330,0
|
|
20250107,191500,2562834085,4330,4330,4330,4330,0
|
|
20250107,191400,2562834085,4330,4330,4330,4330,0
|
|
20250107,191300,2562834085,4330,4330,4330,4330,0
|
|
20250107,191200,2562834085,4330,4330,4330,4330,0
|
|
20250107,191100,2562834085,4330,4330,4330,4330,0
|
|
20250107,191000,2562834085,4330,4330,4330,4330,0
|
|
20250107,190900,2562834085,4330,4330,4330,4330,0
|
|
20250107,190800,2562834085,4330,4330,4330,4330,0
|
|
20250107,190700,2562834085,4330,4330,4330,4330,0
|
|
20250107,190600,2562834085,4330,4330,4330,4330,0
|
|
20250107,190500,2562834085,4330,4330,4330,4330,0
|
|
20250107,190400,2562834085,4330,4330,4330,4330,0
|
|
20250107,190300,2562834085,4330,4330,4330,4330,0
|
|
20250107,190200,2562834085,4330,4330,4330,4330,0
|
|
20250107,190100,2562834085,4330,4330,4330,4330,0
|
|
20250107,190000,2562834085,4330,4330,4330,4330,0
|
|
20250107,185900,2562834085,4330,4330,4330,4330,0
|
|
20250107,185800,2562834085,4330,4330,4330,4330,0
|
|
20250107,185700,2562834085,4330,4330,4330,4330,0
|
|
20250107,185600,2562834085,4330,4330,4330,4330,0
|
|
20250107,185500,2562834085,4330,4330,4330,4330,0
|
|
20250107,185400,2562834085,4330,4330,4330,4330,0
|
|
20250107,185300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,185200,2562834085,4330,4330,4330,4330,0
|
|
20250107,185100,2562834085,4330,4330,4330,4330,0
|
|
20250107,185000,2562834085,4330,4330,4330,4330,0
|
|
20250107,184900,2562834085,4330,4330,4330,4330,0
|
|
20250107,184800,2562834085,4330,4330,4330,4330,0
|
|
20250107,184700,2562834085,4330,4330,4330,4330,0
|
|
20250107,184600,2562834085,4330,4330,4330,4330,0
|
|
20250107,184500,2562834085,4330,4330,4330,4330,0
|
|
20250107,184400,2562834085,4330,4330,4330,4330,0
|
|
20250107,184300,2562834085,4330,4330,4330,4330,0
|
|
20250107,184200,2562834085,4330,4330,4330,4330,0
|
|
20250107,184100,2562834085,4330,4330,4330,4330,0
|
|
20250107,184000,2562834085,4330,4330,4330,4330,0
|
|
20250107,183900,2562834085,4330,4330,4330,4330,0
|
|
20250107,183800,2562834085,4330,4330,4330,4330,0
|
|
20250107,183700,2562834085,4330,4330,4330,4330,0
|
|
20250107,183600,2562834085,4330,4330,4330,4330,0
|
|
20250107,183500,2562834085,4330,4330,4330,4330,0
|
|
20250107,183400,2562834085,4330,4330,4330,4330,0
|
|
20250107,183300,2562834085,4330,4330,4330,4330,0
|
|
20250107,183200,2562834085,4330,4330,4330,4330,0
|
|
20250107,183100,2562834085,4330,4330,4330,4330,0
|
|
20250107,183000,2562834085,4330,4330,4330,4330,0
|
|
20250107,182900,2562834085,4330,4330,4330,4330,0
|
|
20250107,182800,2562834085,4330,4330,4330,4330,0
|
|
20250107,182700,2562834085,4330,4330,4330,4330,0
|
|
20250107,182600,2562834085,4330,4330,4330,4330,0
|
|
20250107,182500,2562834085,4330,4330,4330,4330,0
|
|
20250107,182400,2562834085,4330,4330,4330,4330,0
|
|
20250107,182300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,182200,2562834085,4330,4330,4330,4330,0
|
|
20250107,182100,2562834085,4330,4330,4330,4330,0
|
|
20250107,182000,2562834085,4330,4330,4330,4330,0
|
|
20250107,181900,2562834085,4330,4330,4330,4330,0
|
|
20250107,181800,2562834085,4330,4330,4330,4330,0
|
|
20250107,181700,2562834085,4330,4330,4330,4330,0
|
|
20250107,181600,2562834085,4330,4330,4330,4330,0
|
|
20250107,181500,2562834085,4330,4330,4330,4330,0
|
|
20250107,181400,2562834085,4330,4330,4330,4330,0
|
|
20250107,181300,2562834085,4330,4330,4330,4330,0
|
|
20250107,181200,2562834085,4330,4330,4330,4330,0
|
|
20250107,181100,2562834085,4330,4330,4330,4330,0
|
|
20250107,181000,2562834085,4330,4330,4330,4330,0
|
|
20250107,180900,2562834085,4330,4330,4330,4330,0
|
|
20250107,180800,2562834085,4330,4330,4330,4330,0
|
|
20250107,180700,2562834085,4330,4330,4330,4330,0
|
|
20250107,180600,2562834085,4330,4330,4330,4330,0
|
|
20250107,180500,2562834085,4330,4330,4330,4330,0
|
|
20250107,180400,2562834085,4330,4330,4330,4330,0
|
|
20250107,180300,2562834085,4330,4330,4330,4330,0
|
|
20250107,180200,2562834085,4330,4330,4330,4330,0
|
|
20250107,180100,2562834085,4330,4330,4330,4330,0
|
|
20250107,180000,2562834085,4330,4330,4330,4330,0
|
|
20250107,175900,2562834085,4330,4330,4330,4330,0
|
|
20250107,175800,2562834085,4330,4330,4330,4330,0
|
|
20250107,175700,2562834085,4330,4330,4330,4330,0
|
|
20250107,175600,2562834085,4330,4330,4330,4330,0
|
|
20250107,175500,2562834085,4330,4330,4330,4330,0
|
|
20250107,175400,2562834085,4330,4330,4330,4330,0
|
|
20250107,175300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,175200,2562834085,4330,4330,4330,4330,0
|
|
20250107,175100,2562834085,4330,4330,4330,4330,0
|
|
20250107,175000,2562834085,4330,4330,4330,4330,0
|
|
20250107,174900,2562834085,4330,4330,4330,4330,0
|
|
20250107,174800,2562834085,4330,4330,4330,4330,0
|
|
20250107,174700,2562834085,4330,4330,4330,4330,0
|
|
20250107,174600,2562834085,4330,4330,4330,4330,0
|
|
20250107,174500,2562834085,4330,4330,4330,4330,0
|
|
20250107,174400,2562834085,4330,4330,4330,4330,0
|
|
20250107,174300,2562834085,4330,4330,4330,4330,0
|
|
20250107,174200,2562834085,4330,4330,4330,4330,0
|
|
20250107,174100,2562834085,4330,4330,4330,4330,0
|
|
20250107,174000,2562834085,4330,4330,4330,4330,0
|
|
20250107,173900,2562834085,4330,4330,4330,4330,0
|
|
20250107,173800,2562834085,4330,4330,4330,4330,0
|
|
20250107,173700,2562834085,4330,4330,4330,4330,0
|
|
20250107,173600,2562834085,4330,4330,4330,4330,0
|
|
20250107,173500,2562834085,4330,4330,4330,4330,0
|
|
20250107,173400,2562834085,4330,4330,4330,4330,0
|
|
20250107,173300,2562834085,4330,4330,4330,4330,0
|
|
20250107,173200,2562834085,4330,4330,4330,4330,0
|
|
20250107,173100,2562834085,4330,4330,4330,4330,0
|
|
20250107,173000,2562834085,4330,4330,4330,4330,0
|
|
20250107,172900,2562834085,4330,4330,4330,4330,0
|
|
20250107,172800,2562834085,4330,4330,4330,4330,0
|
|
20250107,172700,2562834085,4330,4330,4330,4330,0
|
|
20250107,172600,2562834085,4330,4330,4330,4330,0
|
|
20250107,172500,2562834085,4330,4330,4330,4330,0
|
|
20250107,172400,2562834085,4330,4330,4330,4330,0
|
|
20250107,172300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,172200,2562834085,4330,4330,4330,4330,0
|
|
20250107,172100,2562834085,4330,4330,4330,4330,0
|
|
20250107,172000,2562834085,4330,4330,4330,4330,0
|
|
20250107,171900,2562834085,4330,4330,4330,4330,0
|
|
20250107,171800,2562834085,4330,4330,4330,4330,0
|
|
20250107,171700,2562834085,4330,4330,4330,4330,0
|
|
20250107,171600,2562834085,4330,4330,4330,4330,0
|
|
20250107,171500,2562834085,4330,4330,4330,4330,0
|
|
20250107,171400,2562834085,4330,4330,4330,4330,0
|
|
20250107,171300,2562834085,4330,4330,4330,4330,0
|
|
20250107,171200,2562834085,4330,4330,4330,4330,0
|
|
20250107,171100,2562834085,4330,4330,4330,4330,0
|
|
20250107,171000,2562834085,4330,4330,4330,4330,0
|
|
20250107,170900,2562834085,4330,4330,4330,4330,0
|
|
20250107,170800,2562834085,4330,4330,4330,4330,0
|
|
20250107,170700,2562834085,4330,4330,4330,4330,0
|
|
20250107,170600,2562834085,4330,4330,4330,4330,0
|
|
20250107,170500,2562834085,4330,4330,4330,4330,0
|
|
20250107,170400,2562834085,4330,4330,4330,4330,0
|
|
20250107,170300,2562834085,4330,4330,4330,4330,0
|
|
20250107,170200,2562834085,4330,4330,4330,4330,0
|
|
20250107,170100,2562834085,4330,4330,4330,4330,0
|
|
20250107,170000,2562834085,4330,4330,4330,4330,0
|
|
20250107,165900,2562834085,4330,4330,4330,4330,0
|
|
20250107,165800,2562834085,4330,4330,4330,4330,0
|
|
20250107,165700,2562834085,4330,4330,4330,4330,0
|
|
20250107,165600,2562834085,4330,4330,4330,4330,0
|
|
20250107,165500,2562834085,4330,4330,4330,4330,0
|
|
20250107,165400,2562834085,4330,4330,4330,4330,0
|
|
20250107,165300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,165200,2562834085,4330,4330,4330,4330,0
|
|
20250107,165100,2562834085,4330,4330,4330,4330,0
|
|
20250107,165000,2562834085,4330,4330,4330,4330,0
|
|
20250107,164900,2562834085,4330,4330,4330,4330,0
|
|
20250107,164800,2562834085,4330,4330,4330,4330,0
|
|
20250107,164700,2562834085,4330,4330,4330,4330,0
|
|
20250107,164600,2562834085,4330,4330,4330,4330,0
|
|
20250107,164500,2562834085,4330,4330,4330,4330,0
|
|
20250107,164400,2562834085,4330,4330,4330,4330,0
|
|
20250107,164300,2562834085,4330,4330,4330,4330,0
|
|
20250107,164200,2562834085,4330,4330,4330,4330,0
|
|
20250107,164100,2562834085,4330,4330,4330,4330,0
|
|
20250107,164000,2562834085,4330,4330,4330,4330,0
|
|
20250107,163900,2562834085,4330,4330,4330,4330,0
|
|
20250107,163800,2562834085,4330,4330,4330,4330,0
|
|
20250107,163700,2562834085,4330,4330,4330,4330,0
|
|
20250107,163600,2562834085,4330,4330,4330,4330,0
|
|
20250107,163500,2562834085,4330,4330,4330,4330,0
|
|
20250107,163400,2562834085,4330,4330,4330,4330,0
|
|
20250107,163300,2562834085,4330,4330,4330,4330,0
|
|
20250107,163200,2562834085,4330,4330,4330,4330,0
|
|
20250107,163100,2562834085,4330,4330,4330,4330,0
|
|
20250107,163000,2562834085,4330,4330,4330,4330,0
|
|
20250107,162900,2562834085,4330,4330,4330,4330,0
|
|
20250107,162800,2562834085,4330,4330,4330,4330,0
|
|
20250107,162700,2562834085,4330,4330,4330,4330,0
|
|
20250107,162600,2562834085,4330,4330,4330,4330,0
|
|
20250107,162500,2562834085,4330,4330,4330,4330,0
|
|
20250107,162400,2562834085,4330,4330,4330,4330,0
|
|
20250107,162300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,162200,2562834085,4330,4330,4330,4330,0
|
|
20250107,162100,2562834085,4330,4330,4330,4330,0
|
|
20250107,162000,2562834085,4330,4330,4330,4330,0
|
|
20250107,161900,2562834085,4330,4330,4330,4330,0
|
|
20250107,161800,2562834085,4330,4330,4330,4330,0
|
|
20250107,161700,2562834085,4330,4330,4330,4330,0
|
|
20250107,161600,2562834085,4330,4330,4330,4330,0
|
|
20250107,161500,2562834085,4330,4330,4330,4330,0
|
|
20250107,161400,2562834085,4330,4330,4330,4330,0
|
|
20250107,161300,2562834085,4330,4330,4330,4330,0
|
|
20250107,161200,2562834085,4330,4330,4330,4330,0
|
|
20250107,161100,2562834085,4330,4330,4330,4330,0
|
|
20250107,161000,2562834085,4330,4330,4330,4330,0
|
|
20250107,160900,2562834085,4330,4330,4330,4330,0
|
|
20250107,160800,2562834085,4330,4330,4330,4330,0
|
|
20250107,160700,2562834085,4330,4330,4330,4330,0
|
|
20250107,160600,2562834085,4330,4330,4330,4330,0
|
|
20250107,160500,2562834085,4330,4330,4330,4330,0
|
|
20250107,160400,2562834085,4330,4330,4330,4330,0
|
|
20250107,160300,2562834085,4330,4330,4330,4330,0
|
|
20250107,160200,2562834085,4330,4330,4330,4330,0
|
|
20250107,160100,2562834085,4330,4330,4330,4330,0
|
|
20250107,160000,2562834085,4330,4330,4330,4330,0
|
|
20250107,155900,2562834085,4330,4330,4330,4330,0
|
|
20250107,155800,2562834085,4330,4330,4330,4330,0
|
|
20250107,155700,2562834085,4330,4330,4330,4330,0
|
|
20250107,155600,2562834085,4330,4330,4330,4330,0
|
|
20250107,155500,2562834085,4330,4330,4330,4330,0
|
|
20250107,155400,2562834085,4330,4330,4330,4330,0
|
|
20250107,155300,2562834085,4330,4330,4330,4330,26553
|
|
20250107,155200,2562834085,4330,4330,4330,4330,0
|
|
20250107,155100,2562834085,4330,4330,4330,4330,0
|
|
20250107,155000,2562834085,4330,4330,4330,4330,0
|
|
20250107,154900,2562834085,4330,4330,4330,4330,0
|
|
20250107,154800,2562834085,4330,4330,4330,4330,0
|
|
20250107,154700,2562834085,4330,4330,4330,4330,0
|
|
20250107,154600,2562834085,4330,4330,4330,4330,0
|
|
20250107,154500,2562834085,4330,4330,4330,4330,0
|
|
20250107,154400,2562834085,4330,4330,4330,4330,0
|
|
20250107,154300,2562834085,4330,4330,4330,4330,0
|
|
20250107,154200,2562834085,4330,4330,4330,4330,0
|
|
20250107,154100,2562834085,4330,4330,4330,4330,0
|
|
20250107,154000,2562834085,4330,4330,4330,4330,0
|
|
20250107,153900,2562834085,4330,4330,4330,4330,0
|
|
20250107,153800,2562834085,4330,4330,4330,4330,0
|
|
20250107,153700,2562834085,4330,4330,4330,4330,0
|
|
20250107,153600,2562834085,4330,4330,4330,4330,0
|
|
20250107,153500,2562834085,4330,4330,4330,4330,0
|
|
20250107,153400,2562834085,4330,4330,4330,4330,0
|
|
20250107,153300,2562834085,4330,4330,4330,4330,0
|
|
20250107,153200,2562834085,4330,4330,4330,4330,0
|
|
20250107,153100,2562834085,4330,4330,4330,4330,0
|
|
20250107,153000,2562834085,4330,4330,4330,4330,26553
|
|
20250107,152900,2447859595,4370,4370,4370,4370,0
|
|
20250107,152800,2447859595,4370,4370,4370,4370,0
|
|
20250107,152700,2447859595,4370,4370,4370,4370,0
|
|
20250107,152600,2447859595,4370,4370,4370,4370,0
|
|
20250107,152500,2447859595,4370,4370,4370,4370,0
|
|
20250107,152400,2447859595,4370,4370,4370,4370,0
|
|
20250107,152300,2447859595,4370,4370,4370,4370,0
|
|
20250107,152200,2447859595,4370,4370,4370,4370,0
|
|
20250107,152100,2447859595,4370,4370,4370,4370,0
|
|
20250107,152000,2447859595,4370,4370,4370,4370,0
|
|
20250107,151900,2447859595,4370,4370,4370,4360,339
|
|
20250107,151800,2446380450,4370,4370,4370,4360,1417
|
|
20250107,151700,2440200435,4370,4370,4370,4370,16
|
|
20250107,151600,2440130515,4370,4375,4375,4370,49
|
|
20250107,151500,2439916225,4375,4385,4385,4375,1195
|
|
20250107,151400,2434688000,4385,4390,4390,4385,277
|
|
20250107,151300,2433473290,4390,4395,4395,4385,532
|
|
20250107,151200,2431138515,4395,4390,4395,4385,485
|
|
20250107,151100,2429009135,4390,4375,4390,4375,54
|
|
20250107,151000,2428772380,4385,4375,4385,4375,2250
|
|
20250107,150900,2418907720,4365,4360,4365,4360,403
|
|
20250107,150800,2417149085,4360,4365,4365,4360,239
|
|
20250107,150700,2416107000,4365,4360,4365,4360,316
|
|
20250107,150600,2414727730,4360,4360,4365,4360,784
|
|
20250107,150500,2411309280,4365,4365,4365,4365,1021
|
|
20250107,150400,2406852615,4365,4360,4365,4355,917
|
|
20250107,150300,2402856465,4360,4365,4365,4360,614
|
|
20250107,150200,2400179220,4365,4360,4365,4360,7
|
|
20250107,150100,2400148695,4365,4360,4365,4360,1750
|
|
20250107,150000,2392517895,4365,4365,4370,4365,843
|
|
20250107,145900,2388838195,4370,4365,4370,4365,201
|
|
20250107,145800,2387960275,4370,4370,4370,4365,91
|
|
20250107,145700,2387562905,4370,4370,4370,4365,158
|
|
20250107,145600,2386872920,4370,4365,4370,4360,346
|
|
20250107,145500,2385363100,4370,4365,4370,4365,370
|
|
20250107,145400,2383748035,4370,4370,4370,4365,966
|
|
20250107,145300,2379529585,4375,4375,4375,4375,10
|
|
20250107,145200,2379485835,4370,4370,4375,4370,262
|
|
20250107,145100,2378340890,4370,4375,4375,4370,95
|
|
20250107,145000,2377925735,4370,4370,4375,4370,205
|
|
20250107,144900,2377029865,4375,4380,4380,4375,144
|
|
20250107,144800,2376399155,4380,4360,4380,4360,140
|
|
20250107,144700,2375787885,4360,4370,4370,4360,289
|
|
20250107,144600,2374527445,4370,4360,4370,4360,194
|
|
20250107,144500,2373681535,4370,4365,4370,4360,108
|
|
20250107,144400,2373210515,4365,4370,4370,4365,83
|
|
20250107,144300,2372848155,4370,4360,4380,4360,54
|
|
20250107,144200,2372612250,4380,4375,4380,4365,143
|
|
20250107,144100,2371987790,4375,4365,4375,4365,702
|
|
20250107,144000,2368923540,4360,4360,4360,4360,172
|
|
20250107,143900,2368173620,4370,4360,4370,4360,145
|
|
20250107,143800,2367540830,4370,4370,4370,4370,89
|
|
20250107,143700,2367151900,4360,4360,4360,4360,401
|
|
20250107,143600,2365403540,4360,4370,4370,4360,318
|
|
20250107,143500,2364016020,4370,4360,4370,4360,231
|
|
20250107,143400,2363008350,4360,4360,4370,4360,401
|
|
20250107,143300,2361259790,4370,4370,4370,4370,89
|
|
20250107,143200,2360870860,4375,4360,4375,4360,2735
|
|
20250107,143100,2348942635,4360,4370,4370,4360,403
|
|
20250107,143000,2347184510,4360,4365,4365,4360,1416
|
|
20250107,142900,2341010610,4380,4365,4380,4365,256
|
|
20250107,142800,2339893055,4360,4365,4370,4360,1258
|
|
20250107,142700,2334406290,4365,4375,4375,4360,6930
|
|
20250107,142600,2304164855,4370,4375,4375,4370,283
|
|
20250107,142500,2302927490,4380,4380,4380,4370,153
|
|
20250107,142400,2302258140,4380,4375,4380,4375,25
|
|
20250107,142300,2302148760,4385,4380,4385,4375,79
|
|
20250107,142200,2301802890,4380,4375,4380,4375,389
|
|
20250107,142100,2300100170,4380,4380,4380,4380,300
|
|
20250107,142000,2298786170,4375,4380,4380,4370,686
|
|
20250107,141900,2295784725,4375,4380,4380,4370,579
|
|
20250107,141800,2293253685,4380,4380,4385,4380,138
|
|
20250107,141700,2292648910,4380,4370,4385,4370,1322
|
|
20250107,141600,2286869135,4370,4370,4370,4365,867
|
|
20250107,141500,2283083785,4370,4375,4375,4365,2672
|
|
20250107,141400,2271411185,4375,4375,4375,4370,4391
|
|
20250107,141300,2252212870,4375,4385,4385,4375,819
|
|
20250107,141200,2248627780,4380,4390,4390,4380,68
|
|
20250107,141100,2248329930,4380,4390,4390,4380,4151
|
|
20250107,141000,2230144590,4390,4390,4395,4385,1262
|
|
20250107,140900,2224606610,4390,4395,4395,4390,1448
|
|
20250107,140800,2218246780,4410,4400,4410,4395,1089
|
|
20250107,140700,2213460290,4410,4400,4410,4400,377
|
|
20250107,140600,2211801480,4400,4400,4400,4395,1050
|
|
20250107,140500,2207186630,4400,4405,4410,4395,1813
|
|
20250107,140400,2199207905,4400,4405,4405,4400,173
|
|
20250107,140300,2198445920,4405,4405,4405,4400,360
|
|
20250107,140200,2196860170,4405,4400,4405,4400,389
|
|
20250107,140100,2195147070,4400,4400,4400,4400,697
|
|
20250107,140000,2192080270,4405,4405,4405,4400,33
|
|
20250107,135900,2191935020,4405,4405,4405,4405,122
|
|
20250107,135800,2191397610,4405,4405,4405,4400,174
|
|
20250107,135700,2190631345,4400,4405,4405,4400,106
|
|
20250107,135600,2190164785,4405,4405,4405,4405,454
|
|
20250107,135500,2188164915,4405,4400,4405,4400,391
|
|
20250107,135400,2186444125,4405,4400,4405,4400,3454
|
|
20250107,135300,2171246325,4405,4410,4420,4405,3517
|
|
20250107,135200,2155746695,4415,4410,4415,4410,205
|
|
20250107,135100,2154841640,4410,4410,4410,4410,100
|
|
20250107,135000,2154400640,4410,4415,4415,4410,215
|
|
20250107,134900,2153452265,4410,4415,4415,4410,555
|
|
20250107,134800,2151004060,4415,4410,4415,4410,220
|
|
20250107,134700,2150033000,4410,4420,4425,4405,3866
|
|
20250107,134600,2132963460,4425,4425,4430,4425,1650
|
|
20250107,134500,2125662105,4425,4425,4425,4425,17
|
|
20250107,134400,2125586880,4425,4425,4430,4425,520
|
|
20250107,134300,2123284980,4430,4430,4430,4430,318
|
|
20250107,134200,2121876240,4430,4430,4430,4430,12
|
|
20250107,134100,2121823080,4425,4425,4425,4425,137
|
|
20250107,134000,2121216855,4425,4425,4435,4425,34
|
|
20250107,133900,2121066235,4435,4430,4435,4425,1227
|
|
20250107,133800,2115633975,4430,4430,4430,4430,233
|
|
20250107,133700,2114601785,4430,4435,4435,4430,309
|
|
20250107,133600,2113231375,4435,4435,4435,4435,1
|
|
20250107,133500,2113226940,4430,4435,4435,4430,77
|
|
20250107,133400,2112885825,4430,4435,4435,4430,681
|
|
20250107,133300,2109868960,4455,4455,4455,4455,1
|
|
20250107,133200,2109864505,4435,4430,4435,4430,110
|
|
20250107,133100,2109376660,4435,4460,4460,4435,36
|
|
20250107,133000,2109216975,4445,4435,4445,4435,701
|
|
20250107,132900,2106105585,4435,4435,4435,4435,10
|
|
20250107,132800,2106061235,4440,4435,4440,4435,254
|
|
20250107,132700,2104934060,4440,4460,4460,4440,16
|
|
20250107,132600,2104863000,4440,4460,4460,4430,63
|
|
20250107,132500,2104583445,4430,4440,4460,4430,2829
|
|
20250107,132400,2092045130,4445,4460,4460,4445,1562
|
|
20250107,132300,2085088615,4460,4460,4465,4460,394
|
|
20250107,132200,2083331370,4455,4455,4455,4455,879
|
|
20250107,132100,2079415425,4460,4460,4460,4455,140
|
|
20250107,132000,2078791375,4460,4445,4460,4440,500
|
|
20250107,131900,2076565570,4445,4440,4455,4440,308
|
|
20250107,131800,2075196700,4440,4435,4440,4435,272
|
|
20250107,131700,2073990070,4430,4430,4430,4430,1097
|
|
20250107,131600,2069130360,4430,4430,4430,4430,84
|
|
20250107,131500,2068758240,4430,4430,4430,4430,24
|
|
20250107,131400,2068651920,4435,4425,4445,4425,636
|
|
20250107,131300,2065831260,4425,4435,4435,4420,1522
|
|
20250107,131200,2059099330,4430,4430,4430,4430,572
|
|
20250107,131100,2056565370,4425,4425,4425,4425,245
|
|
20250107,131000,2055481245,4420,4425,4430,4420,37
|
|
20250107,130900,2055317575,4425,4430,4430,4425,20
|
|
20250107,130800,2055229010,4430,4425,4430,4420,970
|
|
20250107,130700,2050939455,4430,4430,4430,4430,165
|
|
20250107,130600,2050208505,4430,4425,4435,4425,110
|
|
20250107,130500,2049721190,4430,4435,4435,4430,132
|
|
20250107,130400,2049135855,4425,4425,4435,4425,586
|
|
20250107,130300,2046542725,4425,4440,4440,4420,6853
|
|
20250107,130200,2016155975,4445,4445,4445,4440,2128
|
|
20250107,130100,2006697065,4450,4450,4450,4450,269
|
|
20250107,130000,2005500015,4450,4450,4450,4450,43
|
|
20250107,125900,2005308665,4450,4445,4450,4445,28
|
|
20250107,125800,2005184165,4445,4445,4445,4445,50
|
|
20250107,125700,2004961915,4445,4450,4450,4445,780
|
|
20250107,125600,2001493100,4450,4460,4460,4450,1737
|
|
20250107,125500,1993756290,4455,4455,4455,4455,23
|
|
20250107,125400,1993653825,4455,4455,4455,4455,188
|
|
20250107,125300,1992816285,4455,4455,4455,4455,1000
|
|
20250107,125200,1988361285,4455,4450,4455,4450,1531
|
|
20250107,125100,1981548320,4455,4450,4455,4450,65
|
|
20250107,125000,1981259020,4455,4455,4455,4455,156
|
|
20250107,124900,1980564040,4455,4455,4455,4455,139
|
|
20250107,124800,1979944795,4455,4455,4460,4455,111
|
|
20250107,124700,1979450285,4465,4465,4465,4450,232
|
|
20250107,124600,1978417855,4455,4465,4465,4450,523
|
|
20250107,124500,1976089945,4465,4450,4470,4450,499
|
|
20250107,124400,1973868970,4470,4460,4470,4455,1448
|
|
20250107,124300,1967413050,4460,4460,4460,4460,1
|
|
20250107,124200,1967408590,4455,4455,4455,4455,500
|
|
20250107,124100,1965181090,4460,4455,4460,4455,39
|
|
20250107,124000,1965007325,4455,4455,4460,4455,1225
|
|
20250107,123900,1959549840,4460,4460,4470,4460,243
|
|
20250107,123800,1958465200,4460,4460,4460,4460,345
|
|
20250107,123700,1956926500,4460,4455,4465,4455,2131
|
|
20250107,123600,1947421540,4455,4465,4465,4455,747
|
|
20250107,123500,1944089850,4465,4460,4465,4460,277
|
|
20250107,123400,1942854400,4465,4460,4465,4460,519
|
|
20250107,123300,1940539315,4465,4465,4465,4465,93
|
|
20250107,123200,1940124070,4465,4460,4465,4460,41
|
|
20250107,123100,1939941105,4470,4470,4470,4470,10
|
|
20250107,123000,1939896405,4470,4465,4470,4455,446
|
|
20250107,122900,1937907800,4465,4465,4465,4460,145
|
|
20250107,122800,1937260475,4460,4450,4460,4450,2132
|
|
20250107,122700,1927759540,4450,4460,4460,4450,3385
|
|
20250107,122600,1912675600,4460,4470,4470,4460,152
|
|
20250107,122500,1911997120,4460,4465,4465,4460,858
|
|
20250107,122400,1908169500,4470,4470,4470,4470,1497
|
|
20250107,122300,1901477910,4475,4475,4475,4475,24
|
|
20250107,122200,1901370510,4475,4475,4485,4475,17
|
|
20250107,122100,1901294375,4470,4470,4470,4470,250
|
|
20250107,122000,1900176875,4470,4475,4475,4470,28
|
|
20250107,121900,1900051650,4475,4480,4480,4475,969
|
|
20250107,121800,1895715360,4475,4480,4480,4475,32
|
|
20250107,121700,1895572115,4480,4475,4480,4475,34
|
|
20250107,121600,1895419960,4475,4490,4490,4475,2328
|
|
20250107,121500,1884982160,4485,4485,4485,4485,502
|
|
20250107,121400,1882730690,4485,4495,4495,4485,323
|
|
20250107,121300,1881281935,4495,4495,4495,4495,0
|
|
20250107,121200,1881281935,4495,4495,4495,4495,0
|
|
20250107,121100,1881281935,4495,4510,4510,4495,3037
|
|
20250107,121000,1867610830,4510,4490,4510,4490,1363
|
|
20250107,120900,1861484635,4485,4480,4485,4480,26
|
|
20250107,120800,1861368140,4475,4485,4495,4475,2825
|
|
20250107,120700,1848713555,4485,4495,4495,4485,369
|
|
20250107,120600,1847056350,4495,4500,4500,4495,938
|
|
20250107,120500,1842835985,4515,4500,4515,4500,307
|
|
20250107,120400,1841450030,4515,4515,4515,4515,2
|
|
20250107,120300,1841441000,4500,4510,4510,4500,328
|
|
20250107,120200,1839964500,4510,4510,4515,4505,426
|
|
20250107,120100,1838044565,4510,4515,4515,4510,460
|
|
20250107,120000,1835969460,4515,4520,4525,4515,671
|
|
20250107,115900,1832935935,4525,4510,4525,4505,3893
|
|
20250107,115800,1815347935,4510,4500,4515,4495,617
|
|
20250107,115700,1812566290,4495,4470,4500,4470,949
|
|
20250107,115600,1808312350,4455,4470,4470,4455,3297
|
|
20250107,115500,1793618295,4475,4490,4490,4465,1315
|
|
20250107,115400,1787727375,4485,4510,4510,4485,2106
|
|
20250107,115300,1778253660,4510,4520,4520,4495,1172
|
|
20250107,115200,1772976235,4500,4525,4525,4495,4526
|
|
20250107,115100,1752551245,4525,4540,4540,4525,3711
|
|
20250107,115000,1735740085,4555,4610,4615,4525,16745
|
|
20250107,114900,1659206980,4610,4550,4620,4525,31708
|
|
20250107,114800,1513967470,4540,4525,4550,4510,9550
|
|
20250107,114700,1470642815,4505,4485,4540,4485,4753
|
|
20250107,114600,1449156540,4485,4485,4485,4485,390
|
|
20250107,114500,1447407390,4500,4460,4500,4460,417
|
|
20250107,114400,1445541865,4470,4480,4495,4455,3190
|
|
20250107,114300,1431263050,4480,4495,4495,4480,5641
|
|
20250107,114200,1405942485,4495,4520,4520,4480,4209
|
|
20250107,114100,1386990695,4520,4530,4550,4515,4253
|
|
20250107,114000,1367720790,4530,4490,4560,4490,12717
|
|
20250107,113900,1310313925,4490,4470,4490,4450,4534
|
|
20250107,113800,1290047060,4470,4470,4470,4450,601
|
|
20250107,113700,1287361570,4445,4455,4470,4445,1258
|
|
20250107,113600,1281757640,4475,4450,4475,4450,941
|
|
20250107,113500,1277557160,4475,4430,4480,4430,4382
|
|
20250107,113400,1258027185,4430,4420,4430,4420,101
|
|
20250107,113300,1257580270,4415,4420,4425,4415,380
|
|
20250107,113200,1255900320,4420,4415,4420,4415,209
|
|
20250107,113100,1254976545,4420,4420,4420,4420,1
|
|
20250107,113000,1254972125,4420,4420,4420,4420,352
|
|
20250107,112900,1253416285,4410,4420,4420,4410,405
|
|
20250107,112800,1251628835,4410,4410,4410,4410,498
|
|
20250107,112700,1249432655,4410,4410,4420,4410,330
|
|
20250107,112600,1247977345,4420,4410,4420,4410,11
|
|
20250107,112500,1247928735,4420,4410,4420,4410,15
|
|
20250107,112400,1247862465,4420,4425,4425,4410,882
|
|
20250107,112300,1243969530,4425,4420,4425,4420,500
|
|
20250107,112200,1241758060,4420,4415,4420,4415,111
|
|
20250107,112100,1241267990,4415,4420,4420,4415,143
|
|
20250107,112000,1240635935,4420,4410,4425,4410,1586
|
|
20250107,111900,1233637090,4415,4415,4415,4415,170
|
|
20250107,111800,1232886540,4410,4410,4410,4410,151
|
|
20250107,111700,1232220630,4410,4410,4410,4410,416
|
|
20250107,111600,1230386070,4410,4425,4425,4410,5
|
|
20250107,111500,1230364005,4410,4410,4410,4410,1
|
|
20250107,111400,1230359595,4425,4420,4425,4420,154
|
|
20250107,111300,1229678900,4410,4410,4410,4410,0
|
|
20250107,111200,1229678900,4410,4420,4420,4410,1872
|
|
20250107,111100,1221412370,4410,4425,4425,4410,7
|
|
20250107,111000,1221381425,4410,4420,4425,4405,2191
|
|
20250107,110900,1211719735,4420,4420,4420,4420,20
|
|
20250107,110800,1211631335,4420,4420,4425,4420,164
|
|
20250107,110700,1210906450,4420,4420,4420,4420,129
|
|
20250107,110600,1210336270,4420,4410,4420,4410,180
|
|
20250107,110500,1209542160,4410,4410,4410,4410,11
|
|
20250107,110400,1209493650,4410,4400,4410,4395,520
|
|
20250107,110300,1207206390,4400,4400,4400,4400,0
|
|
20250107,110200,1207206390,4400,4400,4400,4395,108
|
|
20250107,110100,1206731285,4400,4400,4400,4400,1
|
|
20250107,110000,1206726885,4395,4405,4405,4395,1099
|
|
20250107,105900,1201890790,4400,4405,4405,4400,278
|
|
20250107,105800,1200666740,4405,4410,4410,4405,103
|
|
20250107,105700,1200213015,4410,4415,4415,4410,11
|
|
20250107,105600,1200164455,4415,4410,4415,4410,148
|
|
20250107,105500,1199511320,4410,4405,4410,4405,42
|
|
20250107,105400,1199326305,4410,4410,4410,4410,240
|
|
20250107,105300,1198267905,4415,4420,4420,4415,111
|
|
20250107,105200,1197777800,4420,4420,4420,4420,51
|
|
20250107,105100,1197552380,4420,4420,4420,4420,65
|
|
20250107,105000,1197265080,4405,4420,4420,4405,1271
|
|
20250107,104900,1191665415,4425,4425,4430,4425,40
|
|
20250107,104800,1191488365,4410,4410,4410,4410,685
|
|
20250107,104700,1188467515,4410,4425,4425,4410,2706
|
|
20250107,104600,1176518670,4435,4435,4435,4435,3
|
|
20250107,104500,1176505365,4435,4435,4435,4420,792
|
|
20250107,104400,1172995090,4435,4425,4435,4420,523
|
|
20250107,104300,1170682615,4435,4440,4440,4435,135
|
|
20250107,104200,1170083880,4440,4435,4440,4420,853
|
|
20250107,104100,1166308870,4420,4430,4430,4420,1628
|
|
20250107,104000,1159107140,4430,4430,4430,4425,652
|
|
20250107,103900,1156218910,4430,4420,4430,4415,814
|
|
20250107,103800,1152614025,4420,4430,4430,4415,188
|
|
20250107,103700,1151783940,4415,4425,4430,4410,765
|
|
20250107,103600,1148406705,4420,4430,4430,4420,214
|
|
20250107,103500,1147458995,4430,4420,4430,4410,798
|
|
20250107,103400,1143933620,4420,4420,4420,4420,354
|
|
20250107,103300,1142368940,4420,4420,4425,4415,1131
|
|
20250107,103200,1137372585,4415,4400,4415,4400,1316
|
|
20250107,103100,1131577515,4400,4390,4400,4390,3664
|
|
20250107,103000,1115482665,4390,4390,4390,4385,724
|
|
20250107,102900,1112304805,4390,4385,4390,4385,382
|
|
20250107,102800,1110629725,4380,4385,4385,4380,518
|
|
20250107,102700,1108360800,4390,4390,4390,4390,0
|
|
20250107,102600,1108360800,4390,4380,4390,4380,23
|
|
20250107,102500,1108260040,4390,4390,4390,4380,172
|
|
20250107,102400,1107506650,4380,4380,4380,4380,1016
|
|
20250107,102300,1103056570,4380,4380,4390,4380,1459
|
|
20250107,102200,1096663520,4390,4390,4390,4375,226
|
|
20250107,102100,1095673615,4390,4390,4390,4370,871
|
|
20250107,102000,1091858850,4380,4375,4380,4370,2300
|
|
20250107,101900,1081804825,4375,4390,4390,4375,5163
|
|
20250107,101800,1059185390,4390,4390,4390,4385,1063
|
|
20250107,101700,1054520985,4390,4395,4395,4390,1799
|
|
20250107,101600,1046622845,4390,4400,4405,4390,859
|
|
20250107,101500,1042850480,4405,4405,4405,4400,144
|
|
20250107,101400,1042216370,4405,4400,4405,4390,938
|
|
20250107,101300,1038091585,4400,4410,4415,4390,10107
|
|
20250107,101200,993642240,4415,4420,4420,4405,1240
|
|
20250107,101100,988175345,4420,4420,4420,4420,1
|
|
20250107,101000,988170925,4420,4415,4420,4410,574
|
|
20250107,100900,985636185,4425,4410,4425,4410,397
|
|
20250107,100800,983884950,4415,4405,4425,4405,1224
|
|
20250107,100700,978489285,4415,4410,4420,4405,755
|
|
20250107,100600,975162855,4420,4410,4425,4405,1144
|
|
20250107,100500,970118025,4425,4425,4425,4410,1158
|
|
20250107,100400,965006160,4430,4430,4430,4410,1298
|
|
20250107,100300,959275950,4430,4420,4430,4415,490
|
|
20250107,100200,957111330,4435,4460,4460,4420,7448
|
|
20250107,100100,924178265,4425,4445,4460,4425,6411
|
|
20250107,100000,895759525,4465,4445,4465,4440,77
|
|
20250107,095900,895417250,4445,4465,4465,4445,3612
|
|
20250107,095800,879331150,4465,4480,4480,4465,49
|
|
20250107,095700,879111660,4480,4460,4480,4455,17
|
|
20250107,095600,879035840,4455,4465,4465,4455,639
|
|
20250107,095500,876185470,4465,4475,4480,4465,1127
|
|
20250107,095400,871143485,4475,4475,4475,4470,1357
|
|
20250107,095300,865070930,4470,4475,4475,4470,69
|
|
20250107,095200,864762495,4455,4475,4475,4455,992
|
|
20250107,095100,860335365,4470,4460,4475,4460,412
|
|
20250107,095000,858497720,4460,4475,4475,4455,36
|
|
20250107,094900,858336985,4475,4475,4475,4455,55
|
|
20250107,094800,858091040,4455,4470,4480,4455,437
|
|
20250107,094700,856135220,4475,4460,4475,4445,1675
|
|
20250107,094600,848665355,4450,4470,4475,4450,748
|
|
20250107,094500,845327145,4475,4475,4475,4460,65
|
|
20250107,094400,845037170,4460,4470,4475,4455,3636
|
|
20250107,094300,828809065,4470,4460,4470,4460,967
|
|
20250107,094200,824494475,4460,4465,4470,4450,948
|
|
20250107,094100,820268090,4465,4435,4465,4435,5166
|
|
20250107,094000,797314540,4450,4430,4450,4425,3336
|
|
20250107,093900,782516045,4430,4430,4430,4430,1634
|
|
20250107,093800,775277425,4430,4435,4440,4430,400
|
|
20250107,093700,773505250,4430,4430,4435,4425,6406
|
|
20250107,093600,745138920,4435,4440,4440,4430,1524
|
|
20250107,093500,738382965,4440,4440,4445,4435,844
|
|
20250107,093400,734635640,4445,4445,4445,4440,1508
|
|
20250107,093300,727936440,4445,4440,4445,4440,176
|
|
20250107,093200,727154970,4440,4435,4445,4435,533
|
|
20250107,093100,724790825,4445,4440,4445,4440,1517
|
|
20250107,093000,718054315,4445,4445,4445,4430,1758
|
|
20250107,092900,710260925,4445,4445,4445,4440,1308
|
|
20250107,092800,704451220,4440,4425,4445,4420,6414
|
|
20250107,092700,676035820,4430,4440,4440,4425,2101
|
|
20250107,092600,666728810,4440,4450,4450,4435,4946
|
|
20250107,092500,644766720,4445,4455,4455,4445,754
|
|
20250107,092400,641412040,4450,4455,4455,4450,7886
|
|
20250107,092300,606317730,4455,4460,4460,4450,2280
|
|
20250107,092200,596168310,4460,4460,4460,4450,1122
|
|
20250107,092100,591171500,4460,4470,4470,4445,2296
|
|
20250107,092000,580950570,4470,4460,4470,4450,2428
|
|
20250107,091900,570121970,4460,4460,4460,4440,2734
|
|
20250107,091800,557959515,4445,4440,4460,4440,5043
|
|
20250107,091700,535538475,4440,4460,4460,4440,503
|
|
20250107,091600,533299510,4460,4445,4460,4440,686
|
|
20250107,091500,530249470,4460,4460,4465,4450,1834
|
|
20250107,091400,522081475,4465,4470,4470,4450,1884
|
|
20250107,091300,513681255,4495,4490,4495,4460,1517
|
|
20250107,091200,506880965,4490,4480,4495,4450,3136
|
|
20250107,091100,492899775,4480,4455,4480,4435,4674
|
|
20250107,091000,472100255,4460,4465,4470,4450,2016
|
|
20250107,090900,463117995,4465,4430,4465,4430,7900
|
|
20250107,090800,428029475,4430,4455,4455,4430,3681
|
|
20250107,090700,411691630,4445,4435,4445,4420,7680
|
|
20250107,090600,377637955,4440,4460,4460,4420,13966
|
|
20250107,090500,315712225,4460,4455,4470,4435,6725
|
|
20250107,090400,285757510,4455,4470,4470,4440,9678
|
|
20250107,090300,242702795,4470,4450,4485,4450,11449
|
|
20250107,090200,191569220,4455,4485,4495,4450,10780
|
|
20250107,090100,143371720,4485,4475,4505,4470,5216
|
|
20250107,090000,120025590,4475,4540,4555,4440,26579
|