626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,192200,3154495670,4285,4285,4285,4285,0
|
|
20250115,192100,3154495670,4285,4285,4285,4285,0
|
|
20250115,192000,3154495670,4285,4285,4285,4285,0
|
|
20250115,191900,3154495670,4285,4285,4285,4285,0
|
|
20250115,191800,3154495670,4285,4285,4285,4285,0
|
|
20250115,191700,3154495670,4285,4285,4285,4285,0
|
|
20250115,191600,3154495670,4285,4285,4285,4285,0
|
|
20250115,191500,3154495670,4285,4285,4285,4285,0
|
|
20250115,191400,3154495670,4285,4285,4285,4285,0
|
|
20250115,191300,3154495670,4285,4285,4285,4285,0
|
|
20250115,191200,3154495670,4285,4285,4285,4285,0
|
|
20250115,191100,3154495670,4285,4285,4285,4285,0
|
|
20250115,191000,3154495670,4285,4285,4285,4285,0
|
|
20250115,190900,3154495670,4285,4285,4285,4285,0
|
|
20250115,190800,3154495670,4285,4285,4285,4285,0
|
|
20250115,190700,3154495670,4285,4285,4285,4285,0
|
|
20250115,190600,3154495670,4285,4285,4285,4285,0
|
|
20250115,190500,3154495670,4285,4285,4285,4285,0
|
|
20250115,190400,3154495670,4285,4285,4285,4285,0
|
|
20250115,190300,3154495670,4285,4285,4285,4285,0
|
|
20250115,190200,3154495670,4285,4285,4285,4285,0
|
|
20250115,190100,3154495670,4285,4285,4285,4285,0
|
|
20250115,190000,3154495670,4285,4285,4285,4285,0
|
|
20250115,185900,3154495670,4285,4285,4285,4285,0
|
|
20250115,185800,3154495670,4285,4285,4285,4285,0
|
|
20250115,185700,3154495670,4285,4285,4285,4285,0
|
|
20250115,185600,3154495670,4285,4285,4285,4285,0
|
|
20250115,185500,3154495670,4285,4285,4285,4285,0
|
|
20250115,185400,3154495670,4285,4285,4285,4285,0
|
|
20250115,185300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,185200,3154495670,4285,4285,4285,4285,0
|
|
20250115,185100,3154495670,4285,4285,4285,4285,0
|
|
20250115,185000,3154495670,4285,4285,4285,4285,0
|
|
20250115,184900,3154495670,4285,4285,4285,4285,0
|
|
20250115,184800,3154495670,4285,4285,4285,4285,0
|
|
20250115,184700,3154495670,4285,4285,4285,4285,0
|
|
20250115,184600,3154495670,4285,4285,4285,4285,0
|
|
20250115,184500,3154495670,4285,4285,4285,4285,0
|
|
20250115,184400,3154495670,4285,4285,4285,4285,0
|
|
20250115,184300,3154495670,4285,4285,4285,4285,0
|
|
20250115,184200,3154495670,4285,4285,4285,4285,0
|
|
20250115,184100,3154495670,4285,4285,4285,4285,0
|
|
20250115,184000,3154495670,4285,4285,4285,4285,0
|
|
20250115,183900,3154495670,4285,4285,4285,4285,0
|
|
20250115,183800,3154495670,4285,4285,4285,4285,0
|
|
20250115,183700,3154495670,4285,4285,4285,4285,0
|
|
20250115,183600,3154495670,4285,4285,4285,4285,0
|
|
20250115,183500,3154495670,4285,4285,4285,4285,0
|
|
20250115,183400,3154495670,4285,4285,4285,4285,0
|
|
20250115,183300,3154495670,4285,4285,4285,4285,0
|
|
20250115,183200,3154495670,4285,4285,4285,4285,0
|
|
20250115,183100,3154495670,4285,4285,4285,4285,0
|
|
20250115,183000,3154495670,4285,4285,4285,4285,0
|
|
20250115,182900,3154495670,4285,4285,4285,4285,0
|
|
20250115,182800,3154495670,4285,4285,4285,4285,0
|
|
20250115,182700,3154495670,4285,4285,4285,4285,0
|
|
20250115,182600,3154495670,4285,4285,4285,4285,0
|
|
20250115,182500,3154495670,4285,4285,4285,4285,0
|
|
20250115,182400,3154495670,4285,4285,4285,4285,0
|
|
20250115,182300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,182200,3154495670,4285,4285,4285,4285,0
|
|
20250115,182100,3154495670,4285,4285,4285,4285,0
|
|
20250115,182000,3154495670,4285,4285,4285,4285,0
|
|
20250115,181900,3154495670,4285,4285,4285,4285,0
|
|
20250115,181800,3154495670,4285,4285,4285,4285,0
|
|
20250115,181700,3154495670,4285,4285,4285,4285,0
|
|
20250115,181600,3154495670,4285,4285,4285,4285,0
|
|
20250115,181500,3154495670,4285,4285,4285,4285,0
|
|
20250115,181400,3154495670,4285,4285,4285,4285,0
|
|
20250115,181300,3154495670,4285,4285,4285,4285,0
|
|
20250115,181200,3154495670,4285,4285,4285,4285,0
|
|
20250115,181100,3154495670,4285,4285,4285,4285,0
|
|
20250115,181000,3154495670,4285,4285,4285,4285,0
|
|
20250115,180900,3154495670,4285,4285,4285,4285,0
|
|
20250115,180800,3154495670,4285,4285,4285,4285,0
|
|
20250115,180700,3154495670,4285,4285,4285,4285,0
|
|
20250115,180600,3154495670,4285,4285,4285,4285,0
|
|
20250115,180500,3154495670,4285,4285,4285,4285,0
|
|
20250115,180400,3154495670,4285,4285,4285,4285,0
|
|
20250115,180300,3154495670,4285,4285,4285,4285,0
|
|
20250115,180200,3154495670,4285,4285,4285,4285,0
|
|
20250115,180100,3154495670,4285,4285,4285,4285,0
|
|
20250115,180000,3154495670,4285,4285,4285,4285,0
|
|
20250115,175900,3154495670,4285,4285,4285,4285,0
|
|
20250115,175800,3154495670,4285,4285,4285,4285,0
|
|
20250115,175700,3154495670,4285,4285,4285,4285,0
|
|
20250115,175600,3154495670,4285,4285,4285,4285,0
|
|
20250115,175500,3154495670,4285,4285,4285,4285,0
|
|
20250115,175400,3154495670,4285,4285,4285,4285,0
|
|
20250115,175300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,175200,3154495670,4285,4285,4285,4285,0
|
|
20250115,175100,3154495670,4285,4285,4285,4285,0
|
|
20250115,175000,3154495670,4285,4285,4285,4285,0
|
|
20250115,174900,3154495670,4285,4285,4285,4285,0
|
|
20250115,174800,3154495670,4285,4285,4285,4285,0
|
|
20250115,174700,3154495670,4285,4285,4285,4285,0
|
|
20250115,174600,3154495670,4285,4285,4285,4285,0
|
|
20250115,174500,3154495670,4285,4285,4285,4285,0
|
|
20250115,174400,3154495670,4285,4285,4285,4285,0
|
|
20250115,174300,3154495670,4285,4285,4285,4285,0
|
|
20250115,174200,3154495670,4285,4285,4285,4285,0
|
|
20250115,174100,3154495670,4285,4285,4285,4285,0
|
|
20250115,174000,3154495670,4285,4285,4285,4285,0
|
|
20250115,173900,3154495670,4285,4285,4285,4285,0
|
|
20250115,173800,3154495670,4285,4285,4285,4285,0
|
|
20250115,173700,3154495670,4285,4285,4285,4285,0
|
|
20250115,173600,3154495670,4285,4285,4285,4285,0
|
|
20250115,173500,3154495670,4285,4285,4285,4285,0
|
|
20250115,173400,3154495670,4285,4285,4285,4285,0
|
|
20250115,173300,3154495670,4285,4285,4285,4285,0
|
|
20250115,173200,3154495670,4285,4285,4285,4285,0
|
|
20250115,173100,3154495670,4285,4285,4285,4285,0
|
|
20250115,173000,3154495670,4285,4285,4285,4285,0
|
|
20250115,172900,3154495670,4285,4285,4285,4285,0
|
|
20250115,172800,3154495670,4285,4285,4285,4285,0
|
|
20250115,172700,3154495670,4285,4285,4285,4285,0
|
|
20250115,172600,3154495670,4285,4285,4285,4285,0
|
|
20250115,172500,3154495670,4285,4285,4285,4285,0
|
|
20250115,172400,3154495670,4285,4285,4285,4285,0
|
|
20250115,172300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,172200,3154495670,4285,4285,4285,4285,0
|
|
20250115,172100,3154495670,4285,4285,4285,4285,0
|
|
20250115,172000,3154495670,4285,4285,4285,4285,0
|
|
20250115,171900,3154495670,4285,4285,4285,4285,0
|
|
20250115,171800,3154495670,4285,4285,4285,4285,0
|
|
20250115,171700,3154495670,4285,4285,4285,4285,0
|
|
20250115,171600,3154495670,4285,4285,4285,4285,0
|
|
20250115,171500,3154495670,4285,4285,4285,4285,0
|
|
20250115,171400,3154495670,4285,4285,4285,4285,0
|
|
20250115,171300,3154495670,4285,4285,4285,4285,0
|
|
20250115,171200,3154495670,4285,4285,4285,4285,0
|
|
20250115,171100,3154495670,4285,4285,4285,4285,0
|
|
20250115,171000,3154495670,4285,4285,4285,4285,0
|
|
20250115,170900,3154495670,4285,4285,4285,4285,0
|
|
20250115,170800,3154495670,4285,4285,4285,4285,0
|
|
20250115,170700,3154495670,4285,4285,4285,4285,0
|
|
20250115,170600,3154495670,4285,4285,4285,4285,0
|
|
20250115,170500,3154495670,4285,4285,4285,4285,0
|
|
20250115,170400,3154495670,4285,4285,4285,4285,0
|
|
20250115,170300,3154495670,4285,4285,4285,4285,0
|
|
20250115,170200,3154495670,4285,4285,4285,4285,0
|
|
20250115,170100,3154495670,4285,4285,4285,4285,0
|
|
20250115,170000,3154495670,4285,4285,4285,4285,0
|
|
20250115,165900,3154495670,4285,4285,4285,4285,0
|
|
20250115,165800,3154495670,4285,4285,4285,4285,0
|
|
20250115,165700,3154495670,4285,4285,4285,4285,0
|
|
20250115,165600,3154495670,4285,4285,4285,4285,0
|
|
20250115,165500,3154495670,4285,4285,4285,4285,0
|
|
20250115,165400,3154495670,4285,4285,4285,4285,0
|
|
20250115,165300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,165200,3154495670,4285,4285,4285,4285,0
|
|
20250115,165100,3154495670,4285,4285,4285,4285,0
|
|
20250115,165000,3154495670,4285,4285,4285,4285,0
|
|
20250115,164900,3154495670,4285,4285,4285,4285,0
|
|
20250115,164800,3154495670,4285,4285,4285,4285,0
|
|
20250115,164700,3154495670,4285,4285,4285,4285,0
|
|
20250115,164600,3154495670,4285,4285,4285,4285,0
|
|
20250115,164500,3154495670,4285,4285,4285,4285,0
|
|
20250115,164400,3154495670,4285,4285,4285,4285,0
|
|
20250115,164300,3154495670,4285,4285,4285,4285,0
|
|
20250115,164200,3154495670,4285,4285,4285,4285,0
|
|
20250115,164100,3154495670,4285,4285,4285,4285,0
|
|
20250115,164000,3154495670,4285,4285,4285,4285,0
|
|
20250115,163900,3154495670,4285,4285,4285,4285,0
|
|
20250115,163800,3154495670,4285,4285,4285,4285,0
|
|
20250115,163700,3154495670,4285,4285,4285,4285,0
|
|
20250115,163600,3154495670,4285,4285,4285,4285,0
|
|
20250115,163500,3154495670,4285,4285,4285,4285,0
|
|
20250115,163400,3154495670,4285,4285,4285,4285,0
|
|
20250115,163300,3154495670,4285,4285,4285,4285,0
|
|
20250115,163200,3154495670,4285,4285,4285,4285,0
|
|
20250115,163100,3154495670,4285,4285,4285,4285,0
|
|
20250115,163000,3154495670,4285,4285,4285,4285,0
|
|
20250115,162900,3154495670,4285,4285,4285,4285,0
|
|
20250115,162800,3154495670,4285,4285,4285,4285,0
|
|
20250115,162700,3154495670,4285,4285,4285,4285,0
|
|
20250115,162600,3154495670,4285,4285,4285,4285,0
|
|
20250115,162500,3154495670,4285,4285,4285,4285,0
|
|
20250115,162400,3154495670,4285,4285,4285,4285,0
|
|
20250115,162300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,162200,3154495670,4285,4285,4285,4285,0
|
|
20250115,162100,3154495670,4285,4285,4285,4285,0
|
|
20250115,162000,3154495670,4285,4285,4285,4285,0
|
|
20250115,161900,3154495670,4285,4285,4285,4285,0
|
|
20250115,161800,3154495670,4285,4285,4285,4285,0
|
|
20250115,161700,3154495670,4285,4285,4285,4285,0
|
|
20250115,161600,3154495670,4285,4285,4285,4285,0
|
|
20250115,161500,3154495670,4285,4285,4285,4285,0
|
|
20250115,161400,3154495670,4285,4285,4285,4285,0
|
|
20250115,161300,3154495670,4285,4285,4285,4285,0
|
|
20250115,161200,3154495670,4285,4285,4285,4285,0
|
|
20250115,161100,3154495670,4285,4285,4285,4285,0
|
|
20250115,161000,3154495670,4285,4285,4285,4285,0
|
|
20250115,160900,3154495670,4285,4285,4285,4285,0
|
|
20250115,160800,3154495670,4285,4285,4285,4285,0
|
|
20250115,160700,3154495670,4285,4285,4285,4285,0
|
|
20250115,160600,3154495670,4285,4285,4285,4285,0
|
|
20250115,160500,3154495670,4285,4285,4285,4285,0
|
|
20250115,160400,3154495670,4285,4285,4285,4285,0
|
|
20250115,160300,3154495670,4285,4285,4285,4285,0
|
|
20250115,160200,3154495670,4285,4285,4285,4285,0
|
|
20250115,160100,3154495670,4285,4285,4285,4285,0
|
|
20250115,160000,3154495670,4285,4285,4285,4285,0
|
|
20250115,155900,3154495670,4285,4285,4285,4285,0
|
|
20250115,155800,3154495670,4285,4285,4285,4285,0
|
|
20250115,155700,3154495670,4285,4285,4285,4285,0
|
|
20250115,155600,3154495670,4285,4285,4285,4285,0
|
|
20250115,155500,3154495670,4285,4285,4285,4285,0
|
|
20250115,155400,3154495670,4285,4285,4285,4285,0
|
|
20250115,155300,3154495670,4285,4285,4285,4285,6862
|
|
20250115,155200,3154495670,4285,4285,4285,4285,0
|
|
20250115,155100,3154495670,4285,4285,4285,4285,0
|
|
20250115,155000,3154495670,4285,4285,4285,4285,0
|
|
20250115,154900,3154495670,4285,4285,4285,4285,0
|
|
20250115,154800,3154495670,4285,4285,4285,4285,0
|
|
20250115,154700,3154495670,4285,4285,4285,4285,0
|
|
20250115,154600,3154495670,4285,4285,4285,4285,0
|
|
20250115,154500,3154495670,4285,4285,4285,4285,0
|
|
20250115,154400,3154495670,4285,4285,4285,4285,0
|
|
20250115,154300,3154495670,4285,4285,4285,4285,0
|
|
20250115,154200,3154495670,4285,4285,4285,4285,0
|
|
20250115,154100,3154495670,4285,4285,4285,4285,0
|
|
20250115,154000,3154495670,4285,4285,4285,4285,0
|
|
20250115,153900,3154495670,4285,4285,4285,4285,0
|
|
20250115,153800,3154495670,4285,4285,4285,4285,0
|
|
20250115,153700,3154495670,4285,4285,4285,4285,0
|
|
20250115,153600,3154495670,4285,4285,4285,4285,0
|
|
20250115,153500,3154495670,4285,4285,4285,4285,0
|
|
20250115,153400,3154495670,4285,4285,4285,4285,0
|
|
20250115,153300,3154495670,4285,4285,4285,4285,0
|
|
20250115,153200,3154495670,4285,4285,4285,4285,0
|
|
20250115,153100,3154495670,4285,4285,4285,4285,0
|
|
20250115,153000,3154495670,4285,4285,4285,4285,6862
|
|
20250115,152900,3125092000,4300,4300,4300,4300,0
|
|
20250115,152800,3125092000,4300,4300,4300,4300,0
|
|
20250115,152700,3125092000,4300,4300,4300,4300,0
|
|
20250115,152600,3125092000,4300,4300,4300,4300,0
|
|
20250115,152500,3125092000,4300,4300,4300,4300,0
|
|
20250115,152400,3125092000,4300,4300,4300,4300,0
|
|
20250115,152300,3125092000,4300,4300,4300,4300,0
|
|
20250115,152200,3125092000,4300,4300,4300,4300,0
|
|
20250115,152100,3125092000,4300,4300,4300,4300,0
|
|
20250115,152000,3125092000,4300,4300,4300,4300,0
|
|
20250115,151900,3125092000,4300,4295,4300,4295,1625
|
|
20250115,151800,3118112520,4295,4305,4315,4295,695
|
|
20250115,151700,3115124225,4300,4315,4315,4300,2533
|
|
20250115,151600,3104231290,4310,4300,4315,4300,662
|
|
20250115,151500,3101383565,4295,4290,4295,4290,533
|
|
20250115,151400,3099096400,4290,4300,4300,4290,3765
|
|
20250115,151300,3082918200,4300,4305,4315,4300,1975
|
|
20250115,151200,3074408580,4305,4300,4305,4300,779
|
|
20250115,151100,3071058630,4300,4315,4325,4300,5151
|
|
20250115,151000,3048879385,4315,4310,4315,4310,688
|
|
20250115,150900,3045913515,4310,4330,4330,4310,5812
|
|
20250115,150800,3020805685,4330,4330,4330,4330,6504
|
|
20250115,150700,2992643365,4330,4335,4335,4330,2920
|
|
20250115,150600,2979997355,4340,4335,4340,4335,69
|
|
20250115,150500,2979698090,4335,4350,4350,4335,213
|
|
20250115,150400,2978773495,4345,4345,4345,4345,1
|
|
20250115,150300,2978769150,4355,4330,4355,4330,1689
|
|
20250115,150200,2971455755,4355,4350,4355,4330,1042
|
|
20250115,150100,2966940710,4335,4335,4335,4335,0
|
|
20250115,150000,2966940710,4335,4350,4350,4335,523
|
|
20250115,145900,2964670935,4350,4355,4355,4350,165
|
|
20250115,145800,2963953175,4355,4355,4355,4355,85
|
|
20250115,145700,2963583000,4335,4335,4335,4330,6135
|
|
20250115,145600,2936992785,4340,4330,4340,4330,201
|
|
20250115,145500,2936122445,4330,4340,4340,4330,1294
|
|
20250115,145400,2930511995,4340,4335,4355,4330,821
|
|
20250115,145300,2926939665,4335,4350,4355,4335,117
|
|
20250115,145200,2926432315,4360,4360,4360,4360,8
|
|
20250115,145100,2926397435,4335,4335,4335,4335,0
|
|
20250115,145000,2926397435,4335,4330,4370,4330,727
|
|
20250115,144900,2923232750,4330,4335,4335,4330,4673
|
|
20250115,144800,2902992200,4335,4355,4355,4335,2211
|
|
20250115,144700,2893402330,4355,4355,4355,4355,1
|
|
20250115,144600,2893397975,4360,4345,4360,4340,3230
|
|
20250115,144500,2879368590,4350,4365,4365,4350,4208
|
|
20250115,144400,2861055105,4370,4370,4370,4370,270
|
|
20250115,144300,2859875205,4365,4365,4365,4365,110
|
|
20250115,144200,2859395055,4365,4365,4365,4365,0
|
|
20250115,144100,2859395055,4365,4365,4370,4365,123
|
|
20250115,144000,2858858015,4370,4370,4370,4370,210
|
|
20250115,143900,2857940315,4370,4370,4370,4370,70
|
|
20250115,143800,2857634415,4375,4375,4375,4375,2
|
|
20250115,143700,2857625665,4375,4360,4375,4355,825
|
|
20250115,143600,2854029815,4355,4355,4355,4355,194
|
|
20250115,143500,2853184945,4355,4360,4360,4355,141
|
|
20250115,143400,2852570785,4360,4360,4360,4360,0
|
|
20250115,143300,2852570785,4360,4360,4360,4360,1102
|
|
20250115,143200,2847766065,4365,4360,4365,4360,552
|
|
20250115,143100,2845359085,4360,4360,4360,4360,852
|
|
20250115,143000,2841644365,4375,4360,4375,4360,722
|
|
20250115,142900,2838493680,4355,4355,4355,4355,250
|
|
20250115,142800,2837404930,4355,4355,4355,4355,93
|
|
20250115,142700,2836999915,4350,4360,4360,4350,1371
|
|
20250115,142600,2831033595,4360,4345,4360,4340,617
|
|
20250115,142500,2828351445,4345,4360,4360,4345,1059
|
|
20250115,142400,2823748945,4350,4350,4350,4350,2207
|
|
20250115,142300,2814148495,4350,4360,4360,4350,2892
|
|
20250115,142200,2801555065,4360,4360,4360,4360,1
|
|
20250115,142100,2801550705,4355,4360,4360,4355,696
|
|
20250115,142000,2798518195,4365,4370,4370,4365,363
|
|
20250115,141900,2796933440,4375,4375,4375,4375,32
|
|
20250115,141800,2796793440,4375,4370,4375,4365,104
|
|
20250115,141700,2796338975,4365,4365,4365,4365,2
|
|
20250115,141600,2796330245,4360,4360,4360,4360,51
|
|
20250115,141500,2796107885,4360,4365,4365,4355,1171
|
|
20250115,141400,2791001995,4360,4365,4365,4360,590
|
|
20250115,141300,2788429590,4370,4360,4370,4360,56
|
|
20250115,141200,2788184935,4360,4360,4360,4360,24
|
|
20250115,141100,2788080295,4360,4365,4365,4360,686
|
|
20250115,141000,2785088030,4365,4365,4365,4365,225
|
|
20250115,140900,2784105905,4365,4365,4365,4365,736
|
|
20250115,140800,2780893265,4370,4375,4375,4370,437
|
|
20250115,140700,2778982430,4375,4385,4385,4375,6800
|
|
20250115,140600,2749192795,4385,4390,4390,4385,875
|
|
20250115,140500,2745355770,4390,4385,4390,4385,357
|
|
20250115,140400,2743789775,4385,4390,4390,4385,1321
|
|
20250115,140300,2737991720,4395,4400,4400,4395,959
|
|
20250115,140200,2733776240,4400,4400,4400,4400,0
|
|
20250115,140100,2733776240,4400,4395,4400,4395,883
|
|
20250115,140000,2729894540,4395,4395,4395,4395,192
|
|
20250115,135900,2729050700,4395,4400,4400,4395,26
|
|
20250115,135800,2728936320,4400,4400,4400,4400,31
|
|
20250115,135700,2728799920,4405,4405,4405,4405,84
|
|
20250115,135600,2728429900,4400,4400,4400,4400,0
|
|
20250115,135500,2728429900,4400,4400,4400,4400,1
|
|
20250115,135400,2728425500,4405,4405,4405,4405,292
|
|
20250115,135300,2727139240,4410,4410,4410,4410,0
|
|
20250115,135200,2727139240,4410,4410,4410,4410,64
|
|
20250115,135100,2726857000,4410,4405,4410,4405,653
|
|
20250115,135000,2723980530,4405,4405,4410,4405,1391
|
|
20250115,134900,2717852675,4400,4395,4400,4395,1266
|
|
20250115,134800,2712288030,4395,4395,4395,4395,45
|
|
20250115,134700,2712090255,4390,4390,4390,4390,77
|
|
20250115,134600,2711752225,4390,4390,4390,4390,43
|
|
20250115,134500,2711563455,4390,4390,4390,4390,85
|
|
20250115,134400,2711190305,4390,4390,4390,4390,1138
|
|
20250115,134300,2706194485,4385,4390,4390,4385,170
|
|
20250115,134200,2705448475,4390,4390,4390,4390,1058
|
|
20250115,134100,2700803855,4390,4390,4390,4390,1
|
|
20250115,134000,2700799465,4390,4385,4390,4385,881
|
|
20250115,133900,2696934955,4385,4385,4385,4380,377
|
|
20250115,133800,2695283640,4380,4385,4385,4380,683
|
|
20250115,133700,2692289800,4385,4380,4385,4380,1138
|
|
20250115,133600,2687304960,4380,4385,4385,4380,315
|
|
20250115,133500,2685923700,4385,4385,4385,4385,556
|
|
20250115,133400,2683485640,4385,4390,4390,4385,1513
|
|
20250115,133300,2676848285,4390,4390,4390,4390,511
|
|
20250115,133200,2674604995,4390,4390,4390,4390,593
|
|
20250115,133100,2672001725,4390,4390,4390,4390,0
|
|
20250115,133000,2672001725,4390,4390,4395,4390,231
|
|
20250115,132900,2670986835,4390,4395,4395,4390,1590
|
|
20250115,132800,2664003260,4400,4400,4400,4400,1
|
|
20250115,132700,2663998860,4400,4400,4400,4400,860
|
|
20250115,132600,2660214860,4400,4405,4405,4400,325
|
|
20250115,132500,2658784735,4405,4405,4405,4405,1
|
|
20250115,132400,2658780330,4405,4400,4405,4400,570
|
|
20250115,132300,2656272080,4400,4400,4400,4400,905
|
|
20250115,132200,2652290080,4400,4400,4400,4400,476
|
|
20250115,132100,2650195680,4400,4400,4400,4400,135
|
|
20250115,132000,2649601680,4400,4400,4400,4400,0
|
|
20250115,131900,2649601680,4400,4400,4400,4400,15
|
|
20250115,131800,2649535680,4405,4395,4405,4395,240
|
|
20250115,131700,2648479880,4395,4400,4400,4390,3034
|
|
20250115,131600,2635148530,4395,4395,4395,4395,1103
|
|
20250115,131500,2630300845,4400,4400,4410,4400,832
|
|
20250115,131400,2626639945,4400,4400,4400,4400,21
|
|
20250115,131300,2626547545,4410,4400,4410,4400,297
|
|
20250115,131200,2625240735,4400,4405,4405,4400,530
|
|
20250115,131100,2622908555,4405,4405,4405,4405,80
|
|
20250115,131000,2622556155,4410,4410,4410,4410,1
|
|
20250115,130900,2622551745,4405,4405,4405,4405,0
|
|
20250115,130800,2622551745,4405,4405,4405,4405,158
|
|
20250115,130700,2621855755,4415,4415,4415,4415,154
|
|
20250115,130600,2621175845,4415,4400,4415,4395,263
|
|
20250115,130500,2620018255,4410,4405,4410,4405,129
|
|
20250115,130400,2619449390,4395,4400,4400,4395,998
|
|
20250115,130300,2615060635,4400,4400,4400,4400,1236
|
|
20250115,130200,2609622235,4400,4400,4400,4400,155
|
|
20250115,130100,2608940235,4405,4405,4405,4405,426
|
|
20250115,130000,2607063705,4405,4405,4405,4405,0
|
|
20250115,125900,2607063705,4405,4405,4405,4405,400
|
|
20250115,125800,2605301705,4405,4405,4410,4405,238
|
|
20250115,125700,2604252975,4405,4405,4405,4405,0
|
|
20250115,125600,2604252975,4405,4405,4405,4405,0
|
|
20250115,125500,2604252975,4405,4405,4405,4405,15
|
|
20250115,125400,2604186900,4405,4405,4405,4405,200
|
|
20250115,125300,2603305900,4405,4400,4405,4400,1202
|
|
20250115,125200,2598016600,4400,4400,4400,4400,1976
|
|
20250115,125100,2589322200,4405,4405,4405,4405,2
|
|
20250115,125000,2589313390,4410,4400,4410,4400,1494
|
|
20250115,124900,2582739780,4405,4405,4405,4405,214
|
|
20250115,124800,2581797110,4405,4400,4405,4400,114
|
|
20250115,124700,2581295500,4405,4400,4405,4400,159
|
|
20250115,124600,2580595675,4400,4405,4405,4400,511
|
|
20250115,124500,2578346655,4405,4405,4405,4405,90
|
|
20250115,124400,2577950205,4405,4415,4415,4400,8165
|
|
20250115,124300,2541953995,4415,4420,4425,4415,2508
|
|
20250115,124200,2530871850,4420,4420,4420,4420,30
|
|
20250115,124100,2530739250,4425,4425,4430,4425,400
|
|
20250115,124000,2528969050,4430,4430,4430,4430,50
|
|
20250115,123900,2528747550,4430,4430,4430,4430,327
|
|
20250115,123800,2527298940,4430,4425,4430,4425,151
|
|
20250115,123700,2526630760,4430,4430,4430,4430,77
|
|
20250115,123600,2526289650,4425,4430,4430,4425,463
|
|
20250115,123500,2524239750,4430,4425,4430,4420,550
|
|
20250115,123400,2521806955,4425,4425,4425,4425,146
|
|
20250115,123300,2521160905,4425,4420,4425,4420,346
|
|
20250115,123200,2519631555,4420,4420,4420,4420,125
|
|
20250115,123100,2519079055,4420,4420,4420,4420,401
|
|
20250115,123000,2517306635,4415,4410,4420,4410,237
|
|
20250115,122900,2516260185,4420,4410,4420,4410,132
|
|
20250115,122800,2515678045,4415,4420,4420,4415,3863
|
|
20250115,122700,2498608830,4420,4425,4425,4420,2191
|
|
20250115,122600,2488922730,4425,4420,4425,4420,1146
|
|
20250115,122500,2483855640,4425,4430,4430,4420,864
|
|
20250115,122400,2480028870,4420,4420,4430,4420,2030
|
|
20250115,122300,2471044765,4430,4415,4430,4415,3696
|
|
20250115,122200,2454700360,4420,4420,4420,4410,479
|
|
20250115,122100,2452585025,4415,4410,4420,4410,1225
|
|
20250115,122000,2447176310,4415,4410,4415,4405,648
|
|
20250115,121900,2444318910,4410,4410,4410,4410,1
|
|
20250115,121800,2444314500,4400,4410,4410,4400,422
|
|
20250115,121700,2442457095,4405,4400,4405,4400,115
|
|
20250115,121600,2441950650,4405,4400,4405,4400,501
|
|
20250115,121500,2439745245,4400,4405,4405,4400,324
|
|
20250115,121400,2438318635,4410,4410,4410,4410,0
|
|
20250115,121300,2438318635,4410,4410,4410,4410,101
|
|
20250115,121200,2437873225,4405,4405,4410,4405,377
|
|
20250115,121100,2436212535,4405,4410,4410,4405,1167
|
|
20250115,121000,2431070570,4415,4410,4415,4410,21
|
|
20250115,120900,2430977950,4410,4410,4410,4405,522
|
|
20250115,120800,2428677035,4410,4410,4410,4410,159
|
|
20250115,120700,2427975845,4415,4410,4415,4410,101
|
|
20250115,120600,2427530430,4415,4415,4415,4415,100
|
|
20250115,120500,2427088930,4415,4415,4415,4415,1
|
|
20250115,120400,2427084515,4410,4405,4410,4405,45
|
|
20250115,120300,2426886225,4405,4405,4405,4405,265
|
|
20250115,120200,2425718900,4405,4405,4405,4405,0
|
|
20250115,120100,2425718900,4405,4410,4410,4405,16
|
|
20250115,120000,2425648345,4415,4410,4415,4405,3103
|
|
20250115,115900,2411969275,4410,4410,4410,4410,919
|
|
20250115,115800,2407916485,4415,4415,4415,4415,383
|
|
20250115,115700,2406225540,4415,4415,4415,4415,225
|
|
20250115,115600,2405232165,4415,4420,4420,4415,234
|
|
20250115,115500,2404199030,4420,4420,4420,4420,300
|
|
20250115,115400,2402873030,4420,4415,4420,4415,155
|
|
20250115,115300,2402188690,4415,4415,4415,4415,621
|
|
20250115,115200,2399446975,4415,4415,4415,4410,26
|
|
20250115,115100,2399332285,4410,4410,4410,4405,1609
|
|
20250115,115000,2392236945,4410,4410,4410,4410,0
|
|
20250115,114900,2392236945,4410,4405,4410,4405,1687
|
|
20250115,114800,2384805705,4405,4395,4405,4395,164
|
|
20250115,114700,2384084915,4405,4395,4405,4395,314
|
|
20250115,114600,2382704875,4395,4405,4405,4395,4686
|
|
20250115,114500,2362073800,4405,4405,4405,4405,211
|
|
20250115,114400,2361144345,4410,4405,4410,4405,2
|
|
20250115,114300,2361135530,4415,4415,4415,4415,0
|
|
20250115,114200,2361135530,4415,4415,4415,4415,130
|
|
20250115,114100,2360561580,4415,4415,4415,4415,2
|
|
20250115,114000,2360552750,4415,4415,4415,4415,2
|
|
20250115,113900,2360543920,4415,4415,4415,4415,1
|
|
20250115,113800,2360539505,4405,4415,4415,4405,1142
|
|
20250115,113700,2355497675,4415,4415,4415,4415,14
|
|
20250115,113600,2355435865,4415,4405,4415,4405,1060
|
|
20250115,113500,2350758790,4405,4405,4405,4405,573
|
|
20250115,113400,2348234725,4400,4410,4410,4400,1663
|
|
20250115,113300,2340909730,4410,4410,4410,4410,122
|
|
20250115,113200,2340371710,4410,4410,4410,4410,50
|
|
20250115,113100,2340151210,4410,4410,4410,4410,11
|
|
20250115,113000,2340102700,4405,4405,4405,4405,774
|
|
20250115,112900,2336693230,4405,4405,4405,4405,1143
|
|
20250115,112800,2331658315,4405,4405,4405,4405,11
|
|
20250115,112700,2331609860,4415,4415,4415,4415,6
|
|
20250115,112600,2331583370,4415,4405,4415,4405,1001
|
|
20250115,112500,2327173955,4405,4405,4405,4405,52
|
|
20250115,112400,2326944895,4415,4410,4415,4410,638
|
|
20250115,112300,2324131155,4400,4400,4400,4400,0
|
|
20250115,112200,2324131155,4400,4400,4400,4400,1500
|
|
20250115,112100,2317531155,4400,4400,4400,4400,319
|
|
20250115,112000,2316127555,4405,4405,4405,4405,159
|
|
20250115,111900,2315427160,4405,4405,4405,4405,1050
|
|
20250115,111800,2310801910,4405,4405,4405,4405,102
|
|
20250115,111700,2310352600,4405,4410,4410,4405,1150
|
|
20250115,111600,2305286830,4410,4405,4410,4405,493
|
|
20250115,111500,2303114505,4405,4405,4405,4405,11
|
|
20250115,111400,2303066050,4400,4405,4405,4400,1185
|
|
20250115,111300,2297846275,4405,4405,4410,4405,353
|
|
20250115,111200,2296290540,4405,4410,4410,4405,131
|
|
20250115,111100,2295713475,4410,4405,4410,4405,452
|
|
20250115,111000,2293722405,4410,4410,4410,4410,11
|
|
20250115,110900,2293673895,4415,4415,4415,4415,1531
|
|
20250115,110800,2286914530,4415,4400,4415,4400,740
|
|
20250115,110700,2283651920,4400,4400,4405,4395,593
|
|
20250115,110600,2281042685,4400,4410,4410,4400,3088
|
|
20250115,110500,2267453335,4410,4400,4410,4400,485
|
|
20250115,110400,2265315130,4405,4405,4410,4405,575
|
|
20250115,110300,2262782010,4400,4395,4410,4395,1012
|
|
20250115,110200,2258325775,4395,4400,4405,4395,2721
|
|
20250115,110100,2246356180,4395,4410,4410,4395,7318
|
|
20250115,110000,2214158590,4410,4400,4415,4400,2594
|
|
20250115,105900,2202723035,4400,4390,4400,4375,1153
|
|
20250115,105800,2197663530,4390,4355,4390,4350,1281
|
|
20250115,105700,2192061285,4350,4360,4360,4350,374
|
|
20250115,105600,2190434125,4365,4365,4365,4365,0
|
|
20250115,105500,2190434125,4365,4340,4365,4335,216
|
|
20250115,105400,2189496425,4335,4340,4340,4335,34
|
|
20250115,105300,2189348880,4340,4330,4340,4330,201
|
|
20250115,105200,2188476550,4330,4335,4355,4330,753
|
|
20250115,105100,2185215405,4335,4340,4340,4335,1470
|
|
20250115,105000,2178842350,4340,4345,4345,4335,2489
|
|
20250115,104900,2168039840,4340,4350,4350,4340,705
|
|
20250115,104800,2164977490,4355,4355,4355,4355,329
|
|
20250115,104700,2163544695,4355,4360,4360,4350,343
|
|
20250115,104600,2162050870,4360,4360,4360,4360,538
|
|
20250115,104500,2159705190,4360,4365,4365,4360,1507
|
|
20250115,104400,2153130475,4375,4365,4375,4365,51
|
|
20250115,104300,2152907850,4380,4370,4380,4365,749
|
|
20250115,104200,2149637950,4365,4365,4370,4365,650
|
|
20250115,104100,2146800200,4370,4370,4370,4370,0
|
|
20250115,104000,2146800200,4370,4365,4370,4360,887
|
|
20250115,103900,2142927550,4370,4375,4375,4365,162
|
|
20250115,103800,2142220210,4375,4380,4380,4370,140
|
|
20250115,103700,2141607745,4385,4375,4385,4375,777
|
|
20250115,103600,2138207235,4375,4365,4375,4365,1848
|
|
20250115,103500,2130125385,4365,4360,4365,4360,1034
|
|
20250115,103400,2125614475,4355,4355,4355,4355,68
|
|
20250115,103300,2125318335,4360,4360,4360,4360,530
|
|
20250115,103200,2123007535,4360,4345,4360,4345,878
|
|
20250115,103100,2119192580,4350,4335,4350,4335,192
|
|
20250115,103000,2118357410,4355,4335,4355,4335,1248
|
|
20250115,102900,2112946755,4340,4340,4340,4335,1430
|
|
20250115,102800,2106740560,4350,4355,4355,4330,4076
|
|
20250115,102700,2089067450,4340,4345,4350,4340,2874
|
|
20250115,102600,2076589755,4350,4350,4365,4350,1254
|
|
20250115,102500,2071134810,4375,4375,4375,4375,0
|
|
20250115,102400,2071134810,4375,4365,4380,4340,4164
|
|
20250115,102300,2052997075,4345,4350,4375,4345,1907
|
|
20250115,102200,2044709905,4345,4350,4385,4345,1562
|
|
20250115,102100,2037916065,4350,4385,4385,4350,3002
|
|
20250115,102000,2024838615,4390,4380,4390,4365,2666
|
|
20250115,101900,2013177365,4385,4395,4395,4380,996
|
|
20250115,101800,2008809350,4395,4395,4395,4385,824
|
|
20250115,101700,2005189830,4400,4395,4400,4390,277
|
|
20250115,101600,2003973565,4400,4400,4400,4395,319
|
|
20250115,101500,2002570020,4400,4395,4405,4395,601
|
|
20250115,101400,1999925570,4400,4405,4405,4385,569
|
|
20250115,101300,1997427770,4385,4385,4390,4385,575
|
|
20250115,101200,1994906005,4385,4405,4405,4380,2600
|
|
20250115,101100,1983484715,4410,4400,4410,4400,226
|
|
20250115,101000,1982490235,4410,4405,4410,4400,1721
|
|
20250115,100900,1974909635,4410,4410,4420,4410,792
|
|
20250115,100800,1971414655,4410,4420,4420,4410,542
|
|
20250115,100700,1969019715,4420,4410,4420,4405,1343
|
|
20250115,100600,1963093470,4410,4430,4430,4410,1353
|
|
20250115,100500,1957115430,4430,4430,4435,4430,590
|
|
20250115,100400,1954500515,4435,4415,4440,4415,6986
|
|
20250115,100300,1923577085,4405,4405,4405,4395,406
|
|
20250115,100200,1921790450,4390,4390,4400,4380,1420
|
|
20250115,100100,1915556230,4385,4400,4405,4385,3344
|
|
20250115,100000,1900870015,4400,4430,4435,4400,6890
|
|
20250115,095900,1870438145,4430,4415,4435,4415,489
|
|
20250115,095800,1868270750,4415,4430,4430,4415,2660
|
|
20250115,095700,1856500990,4430,4445,4445,4430,2054
|
|
20250115,095600,1847380015,4435,4425,4440,4420,3544
|
|
20250115,095500,1831697730,4425,4420,4425,4420,788
|
|
20250115,095400,1828213335,4420,4420,4420,4420,1406
|
|
20250115,095300,1821998815,4420,4415,4435,4415,2449
|
|
20250115,095200,1811161920,4410,4435,4435,4410,4911
|
|
20250115,095100,1789453965,4425,4460,4475,4425,8364
|
|
20250115,095000,1752310585,4460,4475,4480,4460,8076
|
|
20250115,094900,1716223700,4480,4480,4485,4455,9602
|
|
20250115,094800,1673310730,4475,4470,4515,4460,22617
|
|
20250115,094700,1571713050,4470,4465,4490,4460,8945
|
|
20250115,094600,1531706140,4470,4530,4530,4465,30026
|
|
20250115,094500,1396783525,4530,4470,4540,4465,56259
|
|
20250115,094400,1143740050,4470,4385,4480,4380,19811
|
|
20250115,094300,1056103915,4395,4340,4410,4340,5224
|
|
20250115,094200,1033204675,4340,4340,4350,4330,1093
|
|
20250115,094100,1028460310,4355,4320,4355,4320,925
|
|
20250115,094000,1024458890,4315,4325,4325,4315,723
|
|
20250115,093900,1021336730,4325,4320,4325,4320,131
|
|
20250115,093800,1020770750,4320,4315,4320,4315,448
|
|
20250115,093700,1018837625,4315,4315,4315,4315,565
|
|
20250115,093600,1016399650,4315,4315,4325,4315,1111
|
|
20250115,093500,1011603290,4325,4320,4325,4315,608
|
|
20250115,093400,1008977645,4320,4320,4320,4320,500
|
|
20250115,093300,1006817645,4320,4320,4320,4315,1602
|
|
20250115,093200,999897530,4320,4325,4325,4320,685
|
|
20250115,093100,996937120,4325,4335,4335,4320,1750
|
|
20250115,093000,989361065,4335,4340,4340,4335,954
|
|
20250115,092900,985223055,4340,4340,4340,4340,308
|
|
20250115,092800,983886335,4340,4345,4345,4340,481
|
|
20250115,092700,981798755,4350,4360,4360,4350,361
|
|
20250115,092600,980226035,4365,4365,4385,4365,1037
|
|
20250115,092500,975680675,4365,4330,4370,4330,2743
|
|
20250115,092400,963767105,4330,4330,4330,4325,295
|
|
20250115,092300,962489905,4330,4320,4330,4315,592
|
|
20250115,092200,959934945,4315,4325,4325,4315,2980
|
|
20250115,092100,947064750,4320,4340,4340,4320,948
|
|
20250115,092000,942964585,4340,4320,4345,4320,2617
|
|
20250115,091900,931612080,4325,4345,4345,4315,2835
|
|
20250115,091800,919352150,4345,4330,4345,4320,1745
|
|
20250115,091700,911784945,4325,4325,4330,4310,699
|
|
20250115,091600,908770710,4310,4325,4325,4310,6334
|
|
20250115,091500,881442295,4315,4345,4345,4315,4069
|
|
20250115,091400,863861250,4345,4335,4345,4335,1016
|
|
20250115,091300,859452820,4325,4325,4365,4320,2776
|
|
20250115,091200,847446055,4320,4345,4350,4320,3582
|
|
20250115,091100,831939650,4335,4345,4385,4335,5762
|
|
20250115,091000,806900060,4345,4385,4385,4345,9281
|
|
20250115,090900,766277470,4385,4390,4395,4380,939
|
|
20250115,090800,762160235,4415,4395,4415,4385,8643
|
|
20250115,090700,724127420,4415,4400,4430,4400,4010
|
|
20250115,090600,706423460,4420,4430,4430,4395,6683
|
|
20250115,090500,676973945,4420,4435,4445,4400,15935
|
|
20250115,090400,606514700,4435,4430,4465,4395,17001
|
|
20250115,090300,531433035,4430,4355,4485,4345,18028
|
|
20250115,090200,451545115,4345,4370,4390,4325,16168
|
|
20250115,090100,381072345,4370,4380,4430,4350,26289
|
|
20250115,090000,265889740,4380,4395,4490,4360,60118
|