577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183400,4366988625,3490,3490,3490,3490,56450
|
|
20250110,183300,4366988625,3490,3490,3490,3490,0
|
|
20250110,183200,4366988625,3490,3490,3490,3490,0
|
|
20250110,183100,4366988625,3490,3490,3490,3490,0
|
|
20250110,183000,4366988625,3490,3490,3490,3490,0
|
|
20250110,182900,4366988625,3490,3490,3490,3490,0
|
|
20250110,182800,4366988625,3490,3490,3490,3490,0
|
|
20250110,182700,4366988625,3490,3490,3490,3490,0
|
|
20250110,182600,4366988625,3490,3490,3490,3490,0
|
|
20250110,182500,4366988625,3490,3490,3490,3490,0
|
|
20250110,182400,4366988625,3490,3490,3490,3490,0
|
|
20250110,182300,4366988625,3490,3490,3490,3490,0
|
|
20250110,182200,4366988625,3490,3490,3490,3490,0
|
|
20250110,182100,4366988625,3490,3490,3490,3490,0
|
|
20250110,182000,4366988625,3490,3490,3490,3490,0
|
|
20250110,181900,4366988625,3490,3490,3490,3490,0
|
|
20250110,181800,4366988625,3490,3490,3490,3490,0
|
|
20250110,181700,4366988625,3490,3490,3490,3490,0
|
|
20250110,181600,4366988625,3490,3490,3490,3490,0
|
|
20250110,181500,4366988625,3490,3490,3490,3490,0
|
|
20250110,181400,4366988625,3490,3490,3490,3490,0
|
|
20250110,181300,4366988625,3490,3490,3490,3490,0
|
|
20250110,181200,4366988625,3490,3490,3490,3490,0
|
|
20250110,181100,4366988625,3490,3490,3490,3490,0
|
|
20250110,181000,4366988625,3490,3490,3490,3490,0
|
|
20250110,180900,4366988625,3490,3490,3490,3490,0
|
|
20250110,180800,4366988625,3490,3490,3490,3490,0
|
|
20250110,180700,4366988625,3490,3490,3490,3490,0
|
|
20250110,180600,4366988625,3490,3490,3490,3490,0
|
|
20250110,180500,4366988625,3490,3490,3490,3490,0
|
|
20250110,180400,4366988625,3490,3490,3490,3490,56450
|
|
20250110,180300,4366988625,3490,3490,3490,3490,0
|
|
20250110,180200,4366988625,3490,3490,3490,3490,0
|
|
20250110,180100,4366988625,3490,3490,3490,3490,0
|
|
20250110,180000,4366988625,3490,3490,3490,3490,0
|
|
20250110,175900,4366988625,3490,3490,3490,3490,0
|
|
20250110,175800,4366988625,3490,3490,3490,3490,0
|
|
20250110,175700,4366988625,3490,3490,3490,3490,0
|
|
20250110,175600,4366988625,3490,3490,3490,3490,0
|
|
20250110,175500,4366988625,3490,3490,3490,3490,0
|
|
20250110,175400,4366988625,3490,3490,3490,3490,0
|
|
20250110,175300,4366988625,3490,3490,3490,3490,0
|
|
20250110,175200,4366988625,3490,3490,3490,3490,0
|
|
20250110,175100,4366988625,3490,3490,3490,3490,0
|
|
20250110,175000,4366988625,3490,3490,3490,3490,0
|
|
20250110,174900,4366988625,3490,3490,3490,3490,0
|
|
20250110,174800,4366988625,3490,3490,3490,3490,0
|
|
20250110,174700,4366988625,3490,3490,3490,3490,0
|
|
20250110,174600,4366988625,3490,3490,3490,3490,0
|
|
20250110,174500,4366988625,3490,3490,3490,3490,0
|
|
20250110,174400,4366988625,3490,3490,3490,3490,0
|
|
20250110,174300,4366988625,3490,3490,3490,3490,0
|
|
20250110,174200,4366988625,3490,3490,3490,3490,0
|
|
20250110,174100,4366988625,3490,3490,3490,3490,0
|
|
20250110,174000,4366988625,3490,3490,3490,3490,0
|
|
20250110,173900,4366988625,3490,3490,3490,3490,0
|
|
20250110,173800,4366988625,3490,3490,3490,3490,0
|
|
20250110,173700,4366988625,3490,3490,3490,3490,0
|
|
20250110,173600,4366988625,3490,3490,3490,3490,0
|
|
20250110,173500,4366988625,3490,3490,3490,3490,0
|
|
20250110,173400,4366988625,3490,3490,3490,3490,56450
|
|
20250110,173300,4366988625,3490,3490,3490,3490,0
|
|
20250110,173200,4366988625,3490,3490,3490,3490,0
|
|
20250110,173100,4366988625,3490,3490,3490,3490,0
|
|
20250110,173000,4366988625,3490,3490,3490,3490,0
|
|
20250110,172900,4366988625,3490,3490,3490,3490,0
|
|
20250110,172800,4366988625,3490,3490,3490,3490,0
|
|
20250110,172700,4366988625,3490,3490,3490,3490,0
|
|
20250110,172600,4366988625,3490,3490,3490,3490,0
|
|
20250110,172500,4366988625,3490,3490,3490,3490,0
|
|
20250110,172400,4366988625,3490,3490,3490,3490,0
|
|
20250110,172300,4366988625,3490,3490,3490,3490,0
|
|
20250110,172200,4366988625,3490,3490,3490,3490,0
|
|
20250110,172100,4366988625,3490,3490,3490,3490,0
|
|
20250110,172000,4366988625,3490,3490,3490,3490,0
|
|
20250110,171900,4366988625,3490,3490,3490,3490,0
|
|
20250110,171800,4366988625,3490,3490,3490,3490,0
|
|
20250110,171700,4366988625,3490,3490,3490,3490,0
|
|
20250110,171600,4366988625,3490,3490,3490,3490,0
|
|
20250110,171500,4366988625,3490,3490,3490,3490,0
|
|
20250110,171400,4366988625,3490,3490,3490,3490,0
|
|
20250110,171300,4366988625,3490,3490,3490,3490,0
|
|
20250110,171200,4366988625,3490,3490,3490,3490,0
|
|
20250110,171100,4366988625,3490,3490,3490,3490,0
|
|
20250110,171000,4366988625,3490,3490,3490,3490,0
|
|
20250110,170900,4366988625,3490,3490,3490,3490,0
|
|
20250110,170800,4366988625,3490,3490,3490,3490,0
|
|
20250110,170700,4366988625,3490,3490,3490,3490,0
|
|
20250110,170600,4366988625,3490,3490,3490,3490,0
|
|
20250110,170500,4366988625,3490,3490,3490,3490,0
|
|
20250110,170400,4366988625,3490,3490,3490,3490,56450
|
|
20250110,170300,4366988625,3490,3490,3490,3490,0
|
|
20250110,170200,4366988625,3490,3490,3490,3490,0
|
|
20250110,170100,4366988625,3490,3490,3490,3490,0
|
|
20250110,170000,4366988625,3490,3490,3490,3490,0
|
|
20250110,165900,4366988625,3490,3490,3490,3490,0
|
|
20250110,165800,4366988625,3490,3490,3490,3490,0
|
|
20250110,165700,4366988625,3490,3490,3490,3490,0
|
|
20250110,165600,4366988625,3490,3490,3490,3490,0
|
|
20250110,165500,4366988625,3490,3490,3490,3490,0
|
|
20250110,165400,4366988625,3490,3490,3490,3490,0
|
|
20250110,165300,4366988625,3490,3490,3490,3490,0
|
|
20250110,165200,4366988625,3490,3490,3490,3490,0
|
|
20250110,165100,4366988625,3490,3490,3490,3490,0
|
|
20250110,165000,4366988625,3490,3490,3490,3490,0
|
|
20250110,164900,4366988625,3490,3490,3490,3490,0
|
|
20250110,164800,4366988625,3490,3490,3490,3490,0
|
|
20250110,164700,4366988625,3490,3490,3490,3490,0
|
|
20250110,164600,4366988625,3490,3490,3490,3490,0
|
|
20250110,164500,4366988625,3490,3490,3490,3490,0
|
|
20250110,164400,4366988625,3490,3490,3490,3490,0
|
|
20250110,164300,4366988625,3490,3490,3490,3490,0
|
|
20250110,164200,4366988625,3490,3490,3490,3490,0
|
|
20250110,164100,4366988625,3490,3490,3490,3490,0
|
|
20250110,164000,4366988625,3490,3490,3490,3490,0
|
|
20250110,163900,4366988625,3490,3490,3490,3490,0
|
|
20250110,163800,4366988625,3490,3490,3490,3490,0
|
|
20250110,163700,4366988625,3490,3490,3490,3490,0
|
|
20250110,163600,4366988625,3490,3490,3490,3490,0
|
|
20250110,163500,4366988625,3490,3490,3490,3490,0
|
|
20250110,163400,4366988625,3490,3490,3490,3490,56450
|
|
20250110,163300,4366988625,3490,3490,3490,3490,0
|
|
20250110,163200,4366988625,3490,3490,3490,3490,0
|
|
20250110,163100,4366988625,3490,3490,3490,3490,0
|
|
20250110,163000,4366988625,3490,3490,3490,3490,0
|
|
20250110,162900,4366988625,3490,3490,3490,3490,0
|
|
20250110,162800,4366988625,3490,3490,3490,3490,0
|
|
20250110,162700,4366988625,3490,3490,3490,3490,0
|
|
20250110,162600,4366988625,3490,3490,3490,3490,0
|
|
20250110,162500,4366988625,3490,3490,3490,3490,0
|
|
20250110,162400,4366988625,3490,3490,3490,3490,0
|
|
20250110,162300,4366988625,3490,3490,3490,3490,0
|
|
20250110,162200,4366988625,3490,3490,3490,3490,0
|
|
20250110,162100,4366988625,3490,3490,3490,3490,0
|
|
20250110,162000,4366988625,3490,3490,3490,3490,0
|
|
20250110,161900,4366988625,3490,3490,3490,3490,0
|
|
20250110,161800,4366988625,3490,3490,3490,3490,0
|
|
20250110,161700,4366988625,3490,3490,3490,3490,0
|
|
20250110,161600,4366988625,3490,3490,3490,3490,0
|
|
20250110,161500,4366988625,3490,3490,3490,3490,0
|
|
20250110,161400,4366988625,3490,3490,3490,3490,0
|
|
20250110,161300,4366988625,3490,3490,3490,3490,0
|
|
20250110,161200,4366988625,3490,3490,3490,3490,0
|
|
20250110,161100,4366988625,3490,3490,3490,3490,0
|
|
20250110,161000,4366988625,3490,3490,3490,3490,0
|
|
20250110,160900,4366988625,3490,3490,3490,3490,0
|
|
20250110,160800,4366988625,3490,3490,3490,3490,0
|
|
20250110,160700,4366988625,3490,3490,3490,3490,0
|
|
20250110,160600,4366988625,3490,3490,3490,3490,0
|
|
20250110,160500,4366988625,3490,3490,3490,3490,0
|
|
20250110,160400,4366988625,3490,3490,3490,3490,56450
|
|
20250110,160300,4366988625,3490,3490,3490,3490,0
|
|
20250110,160200,4366988625,3490,3490,3490,3490,0
|
|
20250110,160100,4366988625,3490,3490,3490,3490,0
|
|
20250110,160000,4366988625,3490,3490,3490,3490,0
|
|
20250110,155900,4366988625,3490,3490,3490,3490,0
|
|
20250110,155800,4366988625,3490,3490,3490,3490,0
|
|
20250110,155700,4366988625,3490,3490,3490,3490,0
|
|
20250110,155600,4366988625,3490,3490,3490,3490,0
|
|
20250110,155500,4366988625,3490,3490,3490,3490,0
|
|
20250110,155400,4366988625,3490,3490,3490,3490,0
|
|
20250110,155300,4366988625,3490,3490,3490,3490,0
|
|
20250110,155200,4366988625,3490,3490,3490,3490,0
|
|
20250110,155100,4366988625,3490,3490,3490,3490,0
|
|
20250110,155000,4366988625,3490,3490,3490,3490,0
|
|
20250110,154900,4366988625,3490,3490,3490,3490,0
|
|
20250110,154800,4366988625,3490,3490,3490,3490,0
|
|
20250110,154700,4366988625,3490,3490,3490,3490,0
|
|
20250110,154600,4366988625,3490,3490,3490,3490,0
|
|
20250110,154500,4366988625,3490,3490,3490,3490,0
|
|
20250110,154400,4366988625,3490,3490,3490,3490,0
|
|
20250110,154300,4366988625,3490,3490,3490,3490,0
|
|
20250110,154200,4366988625,3490,3490,3490,3490,0
|
|
20250110,154100,4366988625,3490,3490,3490,3490,0
|
|
20250110,154000,4366988625,3490,3490,3490,3490,0
|
|
20250110,153900,4366988625,3490,3490,3490,3490,0
|
|
20250110,153800,4366988625,3490,3490,3490,3490,0
|
|
20250110,153700,4366988625,3490,3490,3490,3490,0
|
|
20250110,153600,4366988625,3490,3490,3490,3490,0
|
|
20250110,153500,4366988625,3490,3490,3490,3490,0
|
|
20250110,153400,4366988625,3490,3490,3490,3490,56450
|
|
20250110,153300,4366988625,3490,3490,3490,3490,0
|
|
20250110,153200,4366988625,3490,3490,3490,3490,0
|
|
20250110,153100,4366988625,3490,3490,3490,3490,0
|
|
20250110,153000,4366988625,3490,3490,3490,3490,56450
|
|
20250110,152900,4169978125,3510,3510,3510,3510,0
|
|
20250110,152800,4169978125,3510,3510,3510,3510,0
|
|
20250110,152700,4169978125,3510,3510,3510,3510,0
|
|
20250110,152600,4169978125,3510,3510,3510,3510,0
|
|
20250110,152500,4169978125,3510,3510,3510,3510,0
|
|
20250110,152400,4169978125,3510,3510,3510,3510,0
|
|
20250110,152300,4169978125,3510,3510,3510,3510,0
|
|
20250110,152200,4169978125,3510,3510,3510,3510,0
|
|
20250110,152100,4169978125,3510,3510,3510,3510,0
|
|
20250110,152000,4169978125,3510,3510,3510,3510,0
|
|
20250110,151900,4169978125,3510,3515,3525,3510,15660
|
|
20250110,151800,4114942750,3520,3525,3530,3520,14419
|
|
20250110,151700,4064169835,3530,3530,3530,3525,1401
|
|
20250110,151600,4059224875,3530,3520,3530,3520,4925
|
|
20250110,151500,4041888505,3520,3525,3530,3520,9035
|
|
20250110,151400,4010041955,3525,3530,3535,3525,13864
|
|
20250110,151300,3961106765,3530,3530,3530,3525,6473
|
|
20250110,151200,3938270795,3540,3535,3540,3530,13702
|
|
20250110,151100,3889840970,3540,3540,3540,3535,1536
|
|
20250110,151000,3884403635,3540,3535,3540,3535,84
|
|
20250110,150900,3884106540,3540,3540,3540,3535,1468
|
|
20250110,150800,3878915165,3540,3545,3545,3540,937
|
|
20250110,150700,3875596950,3545,3540,3545,3535,2875
|
|
20250110,150600,3865419675,3535,3550,3550,3535,18632
|
|
20250110,150500,3799405255,3550,3550,3550,3545,839
|
|
20250110,150400,3796426855,3550,3555,3560,3550,1911
|
|
20250110,150300,3789638795,3555,3555,3555,3550,5418
|
|
20250110,150200,3770380215,3555,3555,3555,3545,12347
|
|
20250110,150100,3726532950,3555,3555,3560,3555,3851
|
|
20250110,150000,3712826185,3555,3555,3555,3555,607
|
|
20250110,145900,3710668300,3555,3555,3555,3555,4608
|
|
20250110,145800,3694286860,3550,3550,3550,3545,1323
|
|
20250110,145700,3689590530,3550,3550,3550,3545,110
|
|
20250110,145600,3689200045,3550,3555,3555,3545,2240
|
|
20250110,145500,3681250665,3555,3555,3555,3555,433
|
|
20250110,145400,3679711350,3550,3550,3550,3550,776
|
|
20250110,145300,3676956550,3555,3555,3555,3555,204
|
|
20250110,145200,3676231330,3555,3555,3555,3555,512
|
|
20250110,145100,3674411170,3550,3555,3560,3550,4238
|
|
20250110,145000,3659357055,3560,3555,3560,3550,1213
|
|
20250110,144900,3655040445,3555,3555,3560,3550,5191
|
|
20250110,144800,3636586520,3555,3550,3555,3550,6113
|
|
20250110,144700,3614856610,3555,3545,3555,3545,3545
|
|
20250110,144600,3602273875,3545,3550,3550,3545,1002
|
|
20250110,144500,3598721780,3550,3550,3550,3550,1801
|
|
20250110,144400,3592328230,3550,3550,3550,3550,1732
|
|
20250110,144300,3586179630,3550,3545,3550,3540,1516
|
|
20250110,144200,3580797920,3550,3550,3550,3550,0
|
|
20250110,144100,3580797920,3550,3540,3550,3535,5399
|
|
20250110,144000,3561685315,3540,3540,3540,3540,381
|
|
20250110,143900,3560336575,3540,3550,3550,3540,9093
|
|
20250110,143800,3528119480,3550,3555,3555,3550,170
|
|
20250110,143700,3527515630,3555,3555,3555,3555,63
|
|
20250110,143600,3527291665,3550,3555,3560,3550,1803
|
|
20250110,143500,3520879610,3550,3550,3550,3550,4935
|
|
20250110,143400,3503360360,3550,3565,3565,3550,6244
|
|
20250110,143300,3481174635,3565,3565,3570,3560,11174
|
|
20250110,143200,3441341130,3560,3560,3565,3560,8847
|
|
20250110,143100,3409824080,3560,3550,3565,3550,14308
|
|
20250110,143000,3358894020,3555,3535,3555,3520,6673
|
|
20250110,142900,3335326365,3550,3540,3565,3540,44650
|
|
20250110,142800,3176810500,3540,3530,3540,3530,4242
|
|
20250110,142700,3161803105,3535,3535,3535,3530,738
|
|
20250110,142600,3159196785,3535,3540,3540,3530,106
|
|
20250110,142500,3158822055,3540,3535,3540,3535,1104
|
|
20250110,142400,3154919300,3535,3535,3535,3530,2723
|
|
20250110,142300,3145294595,3535,3530,3535,3525,1420
|
|
20250110,142200,3140281750,3525,3530,3530,3525,1688
|
|
20250110,142100,3134323120,3530,3525,3530,3525,1195
|
|
20250110,142000,3130110690,3525,3525,3530,3525,501
|
|
20250110,141900,3128343960,3525,3530,3530,3520,384
|
|
20250110,141800,3126988730,3530,3530,3530,3530,34
|
|
20250110,141700,3126868710,3525,3525,3525,3525,289
|
|
20250110,141600,3125849985,3525,3525,3525,3525,424
|
|
20250110,141500,3124355385,3530,3530,3530,3530,0
|
|
20250110,141400,3124355385,3530,3530,3530,3525,155
|
|
20250110,141300,3123808735,3525,3525,3530,3525,1066
|
|
20250110,141200,3120051060,3525,3525,3525,3515,283
|
|
20250110,141100,3119054875,3525,3520,3525,3515,58
|
|
20250110,141000,3118850920,3515,3515,3515,3510,4741
|
|
20250110,140900,3102187325,3515,3525,3525,3515,11859
|
|
20250110,140800,3060429220,3530,3530,3535,3525,6222
|
|
20250110,140700,3038477945,3540,3540,3540,3540,0
|
|
20250110,140600,3038477945,3540,3535,3540,3530,707
|
|
20250110,140500,3035980345,3540,3535,3540,3535,1832
|
|
20250110,140400,3029499530,3535,3535,3540,3535,820
|
|
20250110,140300,3026600800,3535,3535,3535,3535,2501
|
|
20250110,140200,3017759765,3540,3520,3545,3520,12560
|
|
20250110,140100,2973357095,3525,3520,3525,3520,180
|
|
20250110,140000,2972723490,3520,3520,3520,3520,0
|
|
20250110,135900,2972723490,3520,3520,3520,3520,269
|
|
20250110,135800,2971776610,3520,3525,3525,3520,992
|
|
20250110,135700,2968284680,3520,3525,3525,3520,2547
|
|
20250110,135600,2959319165,3520,3515,3520,3515,4430
|
|
20250110,135500,2943725815,3520,3520,3520,3520,300
|
|
20250110,135400,2942669815,3520,3515,3520,3515,5798
|
|
20250110,135300,2922288845,3515,3515,3515,3515,44
|
|
20250110,135200,2922134185,3510,3515,3515,3510,784
|
|
20250110,135100,2919382330,3515,3515,3515,3515,0
|
|
20250110,135000,2919382330,3515,3515,3515,3510,465
|
|
20250110,134900,2917749455,3515,3520,3520,3515,1108
|
|
20250110,134800,2913854795,3515,3505,3520,3505,1437
|
|
20250110,134700,2908803210,3505,3520,3520,3505,301
|
|
20250110,134600,2907748190,3505,3505,3505,3505,16
|
|
20250110,134500,2907692110,3520,3510,3520,3505,3218
|
|
20250110,134400,2896398375,3520,3510,3520,3510,8
|
|
20250110,134300,2896370245,3520,3510,3520,3510,355
|
|
20250110,134200,2895122145,3520,3510,3520,3500,2155
|
|
20250110,134100,2887569610,3510,3510,3520,3510,1201
|
|
20250110,134000,2883354090,3510,3510,3510,3510,200
|
|
20250110,133900,2882652090,3520,3520,3520,3510,1152
|
|
20250110,133800,2878607720,3510,3510,3520,3510,5914
|
|
20250110,133700,2857828405,3505,3510,3510,3505,279
|
|
20250110,133600,2856850235,3510,3505,3510,3505,2305
|
|
20250110,133500,2848771185,3505,3505,3510,3505,165
|
|
20250110,133400,2848192585,3505,3495,3505,3495,6007
|
|
20250110,133300,2827173865,3500,3500,3500,3500,0
|
|
20250110,133200,2827173865,3500,3485,3500,3485,49
|
|
20250110,133100,2827002995,3485,3485,3490,3485,2293
|
|
20250110,133000,2819011390,3485,3495,3495,3485,4171
|
|
20250110,132900,2804452920,3490,3500,3500,3490,141
|
|
20250110,132800,2803960140,3500,3500,3500,3500,0
|
|
20250110,132700,2803960140,3500,3500,3500,3500,114
|
|
20250110,132600,2803561140,3490,3500,3500,3490,5483
|
|
20250110,132500,2784424420,3500,3500,3500,3500,10
|
|
20250110,132400,2784389420,3500,3500,3500,3500,873
|
|
20250110,132300,2781333920,3490,3490,3490,3490,900
|
|
20250110,132200,2778192920,3490,3490,3495,3490,8208
|
|
20250110,132100,2749511960,3475,3490,3495,3475,14537
|
|
20250110,132000,2698871855,3490,3495,3495,3490,4882
|
|
20250110,131900,2681822645,3500,3495,3500,3495,2958
|
|
20250110,131800,2671482630,3495,3495,3500,3495,3412
|
|
20250110,131700,2659556365,3485,3490,3500,3485,3970
|
|
20250110,131600,2645694955,3470,3505,3505,3445,83366
|
|
20250110,131500,2356507580,3510,3500,3510,3500,4
|
|
20250110,131400,2356493555,3510,3510,3515,3510,1359
|
|
20250110,131300,2351723420,3510,3505,3510,3505,647
|
|
20250110,131200,2349455055,3510,3505,3510,3505,527
|
|
20250110,131100,2347605395,3505,3495,3505,3495,4092
|
|
20250110,131000,2333293855,3500,3510,3510,3500,10471
|
|
20250110,130900,2296622500,3510,3510,3510,3505,523
|
|
20250110,130800,2294786775,3505,3505,3505,3505,3
|
|
20250110,130700,2294776260,3510,3510,3510,3510,389
|
|
20250110,130600,2293410870,3510,3510,3510,3510,30
|
|
20250110,130500,2293305570,3510,3505,3510,3505,85
|
|
20250110,130400,2293007245,3510,3510,3515,3510,6561
|
|
20250110,130300,2269969505,3510,3510,3515,3510,1103
|
|
20250110,130200,2266097950,3515,3515,3515,3515,201
|
|
20250110,130100,2265391435,3515,3505,3520,3500,2302
|
|
20250110,130000,2257323045,3510,3515,3515,3510,1468
|
|
20250110,125900,2252168650,3525,3525,3525,3525,46
|
|
20250110,125800,2252006500,3515,3535,3535,3515,1027
|
|
20250110,125700,2248391600,3515,3515,3535,3515,4998
|
|
20250110,125600,2230742950,3525,3515,3525,3515,179
|
|
20250110,125500,2230112970,3520,3520,3520,3520,1903
|
|
20250110,125400,2223414410,3520,3520,3520,3520,80
|
|
20250110,125300,2223132810,3525,3520,3525,3520,100
|
|
20250110,125200,2222780360,3510,3520,3525,3510,3246
|
|
20250110,125100,2211354320,3520,3520,3525,3520,1153
|
|
20250110,125000,2207295640,3525,3515,3525,3515,2814
|
|
20250110,124900,2197392985,3515,3515,3515,3515,45
|
|
20250110,124800,2197234810,3515,3520,3520,3515,48
|
|
20250110,124700,2197065865,3520,3515,3520,3515,276
|
|
20250110,124600,2196095145,3520,3520,3520,3520,50
|
|
20250110,124500,2195919145,3520,3520,3520,3520,0
|
|
20250110,124400,2195919145,3520,3510,3520,3510,244
|
|
20250110,124300,2195062265,3520,3520,3520,3510,268
|
|
20250110,124200,2194119285,3505,3520,3520,3505,314
|
|
20250110,124100,2193017920,3510,3505,3515,3505,229
|
|
20250110,124000,2192214075,3505,3520,3520,3505,1423
|
|
20250110,123900,2187225710,3520,3515,3520,3505,190
|
|
20250110,123800,2186558785,3515,3510,3515,3505,1129
|
|
20250110,123700,2182597945,3515,3515,3515,3515,44
|
|
20250110,123600,2182443285,3510,3515,3515,3510,1616
|
|
20250110,123500,2176769045,3515,3520,3525,3515,81
|
|
20250110,123400,2176483715,3525,3525,3525,3525,185
|
|
20250110,123300,2175831590,3525,3525,3525,3525,0
|
|
20250110,123200,2175831590,3525,3510,3525,3510,3178
|
|
20250110,123100,2164676135,3510,3510,3525,3510,162
|
|
20250110,123000,2164106840,3510,3525,3525,3510,1882
|
|
20250110,122900,2157477905,3525,3525,3525,3525,121
|
|
20250110,122800,2157051380,3510,3530,3530,3510,2766
|
|
20250110,122700,2147326925,3530,3520,3530,3520,455
|
|
20250110,122600,2145724775,3520,3525,3535,3520,9827
|
|
20250110,122500,2111014085,3520,3520,3520,3520,217
|
|
20250110,122400,2110250245,3520,3520,3520,3520,195
|
|
20250110,122300,2109563845,3515,3510,3515,3510,4028
|
|
20250110,122200,2095417305,3505,3510,3510,3505,637
|
|
20250110,122100,2093184345,3505,3505,3505,3505,11
|
|
20250110,122000,2093145790,3510,3505,3510,3505,100
|
|
20250110,121900,2092795065,3510,3495,3510,3495,161
|
|
20250110,121800,2092231710,3490,3510,3510,3490,10445
|
|
20250110,121700,2055722780,3505,3515,3515,3505,1047
|
|
20250110,121600,2052052500,3515,3515,3515,3515,49
|
|
20250110,121500,2051880265,3515,3510,3515,3510,101
|
|
20250110,121400,2051525750,3515,3505,3515,3500,9068
|
|
20250110,121300,2019782610,3515,3520,3520,3505,2166
|
|
20250110,121200,2012189105,3515,3510,3515,3510,732
|
|
20250110,121100,2009619565,3510,3515,3520,3510,534
|
|
20250110,121000,2007744740,3520,3515,3520,3505,408
|
|
20250110,120900,2006314190,3505,3515,3515,3505,2741
|
|
20250110,120800,1996701985,3515,3515,3515,3515,974
|
|
20250110,120700,1993278375,3515,3510,3515,3510,675
|
|
20250110,120600,1990908750,3510,3515,3520,3510,2348
|
|
20250110,120500,1982666775,3520,3510,3520,3510,1523
|
|
20250110,120400,1977320505,3520,3520,3520,3515,1246
|
|
20250110,120300,1972940585,3515,3515,3515,3515,1733
|
|
20250110,120200,1966849090,3520,3515,3520,3515,107
|
|
20250110,120100,1966472700,3520,3520,3520,3520,44
|
|
20250110,120000,1966317820,3520,3520,3520,3520,45
|
|
20250110,115900,1966159420,3520,3520,3520,3520,45
|
|
20250110,115800,1966001020,3515,3515,3520,3510,5147
|
|
20250110,115700,1947916005,3515,3520,3525,3515,1687
|
|
20250110,115600,1941976690,3520,3520,3525,3520,2045
|
|
20250110,115500,1934778065,3525,3520,3525,3520,49
|
|
20250110,115400,1934605345,3525,3525,3525,3525,66
|
|
20250110,115300,1934372695,3525,3525,3525,3525,1751
|
|
20250110,115200,1928200420,3525,3530,3530,3525,1930
|
|
20250110,115100,1921396945,3525,3530,3530,3525,49
|
|
20250110,115000,1921223980,3530,3530,3530,3530,95
|
|
20250110,114900,1920888630,3530,3530,3530,3530,48
|
|
20250110,114800,1920719190,3525,3525,3525,3525,2127
|
|
20250110,114700,1913221515,3530,3530,3530,3530,82
|
|
20250110,114600,1912932055,3530,3525,3530,3525,284
|
|
20250110,114500,1911930710,3525,3525,3530,3525,614
|
|
20250110,114400,1909766345,3530,3530,3530,3530,50
|
|
20250110,114300,1909589845,3530,3525,3530,3525,206
|
|
20250110,114200,1908863260,3530,3525,3530,3525,63
|
|
20250110,114100,1908640920,3535,3530,3535,3530,1097
|
|
20250110,114000,1904768285,3535,3535,3535,3535,44
|
|
20250110,113900,1904612745,3535,3540,3540,3535,213
|
|
20250110,113800,1903858790,3540,3540,3540,3540,45
|
|
20250110,113700,1903699490,3540,3525,3540,3525,162
|
|
20250110,113600,1903127765,3540,3530,3540,3530,614
|
|
20250110,113500,1900958515,3535,3540,3540,3535,1604
|
|
20250110,113400,1895287650,3535,3530,3535,3530,285
|
|
20250110,113300,1894280375,3530,3535,3535,3530,500
|
|
20250110,113200,1892513875,3540,3540,3540,3535,185
|
|
20250110,113100,1891859115,3540,3540,3540,3540,45
|
|
20250110,113000,1891699815,3540,3535,3540,3535,3757
|
|
20250110,112900,1878400290,3540,3535,3540,3535,2119
|
|
20250110,112800,1870903055,3535,3535,3535,3535,75
|
|
20250110,112700,1870637930,3535,3540,3540,3535,5275
|
|
20250110,112600,1851990155,3540,3540,3540,3540,45
|
|
20250110,112500,1851830855,3540,3545,3545,3535,72
|
|
20250110,112400,1851575840,3540,3540,3545,3540,981
|
|
20250110,112300,1848102875,3545,3540,3545,3540,528
|
|
20250110,112200,1846233365,3540,3545,3545,3540,456
|
|
20250110,112100,1844618390,3545,3540,3545,3540,5103
|
|
20250110,112000,1826553710,3540,3535,3540,3535,2544
|
|
20250110,111900,1817555430,3535,3530,3540,3530,5099
|
|
20250110,111800,1799531360,3530,3525,3530,3525,344
|
|
20250110,111700,1798317065,3525,3525,3525,3525,45
|
|
20250110,111600,1798158440,3530,3530,3530,3530,45
|
|
20250110,111500,1797999590,3515,3530,3530,3515,786
|
|
20250110,111400,1795234345,3530,3530,3530,3530,116
|
|
20250110,111300,1794824865,3530,3530,3535,3530,103
|
|
20250110,111200,1794461255,3535,3530,3535,3530,48
|
|
20250110,111100,1794291800,3535,3535,3535,3515,2544
|
|
20250110,111000,1785338755,3515,3530,3530,3515,6558
|
|
20250110,110900,1762230760,3520,3530,3530,3520,31
|
|
20250110,110800,1762121380,3530,3520,3530,3515,2078
|
|
20250110,110700,1754815495,3520,3525,3530,3520,2440
|
|
20250110,110600,1746224615,3530,3530,3530,3530,53
|
|
20250110,110500,1746037525,3525,3520,3525,3520,4498
|
|
20250110,110400,1730198140,3520,3520,3520,3520,2619
|
|
20250110,110300,1720979260,3520,3520,3520,3520,13
|
|
20250110,110200,1720933500,3515,3520,3520,3515,46
|
|
20250110,110100,1720771585,3525,3515,3525,3515,87
|
|
20250110,110000,1720465225,3520,3520,3520,3520,5959
|
|
20250110,105900,1699489545,3525,3525,3525,3525,45
|
|
20250110,105800,1699330920,3525,3525,3525,3525,245
|
|
20250110,105700,1698467295,3525,3515,3525,3515,48
|
|
20250110,105600,1698298435,3515,3520,3525,3510,1806
|
|
20250110,105500,1691956960,3510,3520,3525,3510,10455
|
|
20250110,105400,1655176125,3525,3525,3530,3525,3253
|
|
20250110,105300,1643709075,3530,3535,3535,3530,124
|
|
20250110,105200,1643271130,3530,3530,3535,3530,2434
|
|
20250110,105100,1634679090,3535,3535,3540,3535,1249
|
|
20250110,105000,1630263860,3540,3540,3540,3540,432
|
|
20250110,104900,1628734580,3540,3540,3545,3540,252
|
|
20250110,104800,1627842275,3545,3545,3545,3545,278
|
|
20250110,104700,1626856765,3545,3545,3545,3545,134
|
|
20250110,104600,1626381735,3545,3545,3545,3545,659
|
|
20250110,104500,1624045580,3545,3545,3545,3540,168
|
|
20250110,104400,1623450025,3540,3535,3540,3535,2233
|
|
20250110,104300,1615556135,3535,3545,3545,3535,643
|
|
20250110,104200,1613282555,3540,3540,3540,3535,822
|
|
20250110,104100,1610374705,3545,3545,3545,3545,1045
|
|
20250110,104000,1606670180,3545,3545,3545,3545,2688
|
|
20250110,103900,1597141220,3550,3545,3550,3545,984
|
|
20250110,103800,1593652700,3545,3555,3555,3545,2677
|
|
20250110,103700,1584149905,3555,3550,3555,3550,5957
|
|
20250110,103600,1562994275,3550,3540,3550,3535,4725
|
|
20250110,103500,1546251250,3540,3540,3540,3540,751
|
|
20250110,103400,1543592710,3540,3540,3540,3535,107
|
|
20250110,103300,1543214400,3540,3540,3545,3540,770
|
|
20250110,103200,1540488205,3545,3535,3545,3535,3601
|
|
20250110,103100,1527740770,3535,3535,3540,3535,457
|
|
20250110,103000,1526124135,3535,3530,3540,3530,1820
|
|
20250110,102900,1519699420,3530,3535,3535,3530,1293
|
|
20250110,102800,1515134905,3535,3530,3535,3530,603
|
|
20250110,102700,1513006300,3540,3535,3540,3530,472
|
|
20250110,102600,1511337580,3535,3540,3540,3525,2048
|
|
20250110,102500,1504117895,3540,3535,3545,3525,1919
|
|
20250110,102400,1497331810,3530,3525,3530,3525,2794
|
|
20250110,102300,1487476615,3520,3525,3525,3520,342
|
|
20250110,102200,1486272555,3525,3525,3525,3525,182
|
|
20250110,102100,1485631005,3525,3520,3525,3520,1058
|
|
20250110,102000,1481905125,3520,3520,3520,3515,1718
|
|
20250110,101900,1475863685,3520,3520,3520,3520,664
|
|
20250110,101800,1473526405,3520,3520,3520,3515,2245
|
|
20250110,101700,1465634990,3520,3520,3520,3515,458
|
|
20250110,101600,1464022955,3520,3525,3525,3520,752
|
|
20250110,101500,1461374915,3525,3525,3525,3525,1699
|
|
20250110,101400,1455385940,3525,3520,3525,3520,315
|
|
20250110,101300,1454276915,3520,3520,3520,3520,394
|
|
20250110,101200,1452890035,3525,3515,3525,3510,3655
|
|
20250110,101100,1440031795,3515,3515,3515,3515,45
|
|
20250110,101000,1439873620,3510,3510,3510,3510,1510
|
|
20250110,100900,1434573520,3510,3505,3510,3505,1047
|
|
20250110,100800,1430903550,3510,3510,3510,3510,544
|
|
20250110,100700,1428994110,3505,3505,3510,3505,2021
|
|
20250110,100600,1421908115,3505,3495,3505,3495,1426
|
|
20250110,100500,1416923375,3495,3505,3505,3495,809
|
|
20250110,100400,1414089170,3505,3500,3505,3490,252
|
|
20250110,100300,1413206480,3505,3530,3530,3480,75482
|
|
20250110,100200,1149260400,3530,3510,3530,3505,6955
|
|
20250110,100100,1124805975,3510,3510,3520,3510,1947
|
|
20250110,100000,1117971535,3510,3520,3520,3510,12430
|
|
20250110,095900,1074322360,3515,3525,3530,3515,3867
|
|
20250110,095800,1060718070,3525,3535,3535,3525,5073
|
|
20250110,095700,1042820265,3535,3535,3540,3530,11325
|
|
20250110,095600,1002789045,3540,3550,3550,3535,5449
|
|
20250110,095500,983506215,3550,3545,3550,3540,1667
|
|
20250110,095400,977595720,3540,3545,3550,3540,3112
|
|
20250110,095300,966570055,3545,3545,3545,3540,5509
|
|
20250110,095200,947043685,3540,3550,3550,3540,3997
|
|
20250110,095100,932887905,3540,3545,3545,3535,5998
|
|
20250110,095000,911630450,3545,3530,3545,3530,3755
|
|
20250110,094900,898336045,3525,3530,3535,3525,5469
|
|
20250110,094800,879005905,3525,3530,3535,3525,3613
|
|
20250110,094700,866261335,3525,3520,3525,3520,1642
|
|
20250110,094600,860477545,3515,3520,3520,3515,1362
|
|
20250110,094500,855689970,3520,3520,3520,3510,1347
|
|
20250110,094400,850960065,3520,3520,3520,3520,97
|
|
20250110,094300,850618625,3525,3520,3525,3520,53
|
|
20250110,094200,850431805,3520,3515,3520,3515,2994
|
|
20250110,094100,839903055,3515,3515,3520,3515,2001
|
|
20250110,094000,832869380,3510,3515,3515,3510,2471
|
|
20250110,093900,824186615,3515,3520,3520,3515,1668
|
|
20250110,093800,818322270,3520,3520,3520,3520,158
|
|
20250110,093700,817766110,3515,3520,3520,3510,3509
|
|
20250110,093600,805426605,3530,3530,3530,3520,1030
|
|
20250110,093500,801796060,3525,3520,3525,3520,2136
|
|
20250110,093400,794266765,3515,3515,3520,3515,91
|
|
20250110,093300,793946895,3525,3515,3525,3505,3387
|
|
20250110,093200,782027670,3515,3510,3515,3505,3278
|
|
20250110,093100,770519550,3510,3515,3515,3510,887
|
|
20250110,093000,767405245,3515,3515,3520,3510,1739
|
|
20250110,092900,761297030,3515,3525,3525,3510,1565
|
|
20250110,092800,755800265,3520,3520,3525,3520,979
|
|
20250110,092700,752353295,3525,3525,3530,3525,1450
|
|
20250110,092600,747239545,3525,3510,3525,3510,1004
|
|
20250110,092500,743709985,3510,3510,3510,3500,924
|
|
20250110,092400,740468825,3500,3495,3515,3495,1299
|
|
20250110,092300,735916885,3500,3525,3525,3500,10329
|
|
20250110,092200,699751115,3505,3495,3525,3495,4474
|
|
20250110,092100,684062995,3495,3505,3515,3495,4058
|
|
20250110,092000,669870140,3505,3510,3515,3500,4200
|
|
20250110,091900,655150135,3505,3515,3525,3505,1099
|
|
20250110,091800,651290445,3530,3505,3530,3500,8228
|
|
20250110,091700,622470320,3495,3515,3515,3495,1641
|
|
20250110,091600,616728205,3500,3505,3505,3500,10826
|
|
20250110,091500,578825225,3505,3510,3520,3505,2673
|
|
20250110,091400,569445640,3500,3500,3500,3495,4892
|
|
20250110,091300,552339690,3495,3500,3520,3490,14709
|
|
20250110,091200,500952700,3500,3510,3525,3500,12821
|
|
20250110,091100,456006870,3510,3500,3530,3500,1152
|
|
20250110,091000,451956455,3500,3510,3530,3500,13535
|
|
20250110,090900,404555975,3510,3495,3540,3495,1587
|
|
20250110,090800,398980850,3495,3490,3495,3490,9343
|
|
20250110,090700,366348180,3495,3490,3500,3490,21519
|
|
20250110,090600,291216675,3495,3500,3500,3485,12764
|
|
20250110,090500,246644410,3500,3505,3505,3495,9869
|
|
20250110,090400,212129830,3495,3515,3520,3490,14509
|
|
20250110,090300,161328550,3515,3540,3540,3510,15426
|
|
20250110,090200,107007650,3535,3540,3540,3530,6443
|
|
20250110,090100,84245395,3540,3565,3565,3535,11865
|
|
20250110,090000,42245805,3565,3535,3585,3535,11903
|