608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,190400,7628211117,1980,1980,1980,1980,0
|
|
20250115,190300,7628211117,1980,1980,1980,1980,0
|
|
20250115,190200,7628211117,1980,1980,1980,1980,0
|
|
20250115,190100,7628211117,1980,1980,1980,1980,0
|
|
20250115,190000,7628211117,1980,1980,1980,1980,0
|
|
20250115,185900,7628211117,1980,1980,1980,1980,0
|
|
20250115,185800,7628211117,1980,1980,1980,1980,0
|
|
20250115,185700,7628211117,1980,1980,1980,1980,0
|
|
20250115,185600,7628211117,1980,1980,1980,1980,0
|
|
20250115,185500,7628211117,1980,1980,1980,1980,0
|
|
20250115,185400,7628211117,1980,1980,1980,1980,0
|
|
20250115,185300,7628211117,1980,1980,1980,1980,0
|
|
20250115,185200,7628211117,1980,1980,1980,1980,0
|
|
20250115,185100,7628211117,1980,1980,1980,1980,0
|
|
20250115,185000,7628211117,1980,1980,1980,1980,0
|
|
20250115,184900,7628211117,1980,1980,1980,1980,0
|
|
20250115,184800,7628211117,1980,1980,1980,1980,0
|
|
20250115,184700,7628211117,1980,1980,1980,1980,0
|
|
20250115,184600,7628211117,1980,1980,1980,1980,0
|
|
20250115,184500,7628211117,1980,1980,1980,1980,0
|
|
20250115,184400,7628211117,1980,1980,1980,1980,0
|
|
20250115,184300,7628211117,1980,1980,1980,1980,0
|
|
20250115,184200,7628211117,1980,1980,1980,1980,0
|
|
20250115,184100,7628211117,1980,1980,1980,1980,0
|
|
20250115,184000,7628211117,1980,1980,1980,1980,0
|
|
20250115,183900,7628211117,1980,1980,1980,1980,0
|
|
20250115,183800,7628211117,1980,1980,1980,1980,0
|
|
20250115,183700,7628211117,1980,1980,1980,1980,0
|
|
20250115,183600,7628211117,1980,1980,1980,1980,0
|
|
20250115,183500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,183400,7628211117,1980,1980,1980,1980,0
|
|
20250115,183300,7628211117,1980,1980,1980,1980,0
|
|
20250115,183200,7628211117,1980,1980,1980,1980,0
|
|
20250115,183100,7628211117,1980,1980,1980,1980,0
|
|
20250115,183000,7628211117,1980,1980,1980,1980,0
|
|
20250115,182900,7628211117,1980,1980,1980,1980,0
|
|
20250115,182800,7628211117,1980,1980,1980,1980,0
|
|
20250115,182700,7628211117,1980,1980,1980,1980,0
|
|
20250115,182600,7628211117,1980,1980,1980,1980,0
|
|
20250115,182500,7628211117,1980,1980,1980,1980,0
|
|
20250115,182400,7628211117,1980,1980,1980,1980,0
|
|
20250115,182300,7628211117,1980,1980,1980,1980,0
|
|
20250115,182200,7628211117,1980,1980,1980,1980,0
|
|
20250115,182100,7628211117,1980,1980,1980,1980,0
|
|
20250115,182000,7628211117,1980,1980,1980,1980,0
|
|
20250115,181900,7628211117,1980,1980,1980,1980,0
|
|
20250115,181800,7628211117,1980,1980,1980,1980,0
|
|
20250115,181700,7628211117,1980,1980,1980,1980,0
|
|
20250115,181600,7628211117,1980,1980,1980,1980,0
|
|
20250115,181500,7628211117,1980,1980,1980,1980,0
|
|
20250115,181400,7628211117,1980,1980,1980,1980,0
|
|
20250115,181300,7628211117,1980,1980,1980,1980,0
|
|
20250115,181200,7628211117,1980,1980,1980,1980,0
|
|
20250115,181100,7628211117,1980,1980,1980,1980,0
|
|
20250115,181000,7628211117,1980,1980,1980,1980,0
|
|
20250115,180900,7628211117,1980,1980,1980,1980,0
|
|
20250115,180800,7628211117,1980,1980,1980,1980,0
|
|
20250115,180700,7628211117,1980,1980,1980,1980,0
|
|
20250115,180600,7628211117,1980,1980,1980,1980,0
|
|
20250115,180500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,180400,7628211117,1980,1980,1980,1980,0
|
|
20250115,180300,7628211117,1980,1980,1980,1980,0
|
|
20250115,180200,7628211117,1980,1980,1980,1980,0
|
|
20250115,180100,7628211117,1980,1980,1980,1980,0
|
|
20250115,180000,7628211117,1980,1980,1980,1980,0
|
|
20250115,175900,7628211117,1980,1980,1980,1980,0
|
|
20250115,175800,7628211117,1980,1980,1980,1980,0
|
|
20250115,175700,7628211117,1980,1980,1980,1980,0
|
|
20250115,175600,7628211117,1980,1980,1980,1980,0
|
|
20250115,175500,7628211117,1980,1980,1980,1980,0
|
|
20250115,175400,7628211117,1980,1980,1980,1980,0
|
|
20250115,175300,7628211117,1980,1980,1980,1980,0
|
|
20250115,175200,7628211117,1980,1980,1980,1980,0
|
|
20250115,175100,7628211117,1980,1980,1980,1980,0
|
|
20250115,175000,7628211117,1980,1980,1980,1980,0
|
|
20250115,174900,7628211117,1980,1980,1980,1980,0
|
|
20250115,174800,7628211117,1980,1980,1980,1980,0
|
|
20250115,174700,7628211117,1980,1980,1980,1980,0
|
|
20250115,174600,7628211117,1980,1980,1980,1980,0
|
|
20250115,174500,7628211117,1980,1980,1980,1980,0
|
|
20250115,174400,7628211117,1980,1980,1980,1980,0
|
|
20250115,174300,7628211117,1980,1980,1980,1980,0
|
|
20250115,174200,7628211117,1980,1980,1980,1980,0
|
|
20250115,174100,7628211117,1980,1980,1980,1980,0
|
|
20250115,174000,7628211117,1980,1980,1980,1980,0
|
|
20250115,173900,7628211117,1980,1980,1980,1980,0
|
|
20250115,173800,7628211117,1980,1980,1980,1980,0
|
|
20250115,173700,7628211117,1980,1980,1980,1980,0
|
|
20250115,173600,7628211117,1980,1980,1980,1980,0
|
|
20250115,173500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,173400,7628211117,1980,1980,1980,1980,0
|
|
20250115,173300,7628211117,1980,1980,1980,1980,0
|
|
20250115,173200,7628211117,1980,1980,1980,1980,0
|
|
20250115,173100,7628211117,1980,1980,1980,1980,0
|
|
20250115,173000,7628211117,1980,1980,1980,1980,0
|
|
20250115,172900,7628211117,1980,1980,1980,1980,0
|
|
20250115,172800,7628211117,1980,1980,1980,1980,0
|
|
20250115,172700,7628211117,1980,1980,1980,1980,0
|
|
20250115,172600,7628211117,1980,1980,1980,1980,0
|
|
20250115,172500,7628211117,1980,1980,1980,1980,0
|
|
20250115,172400,7628211117,1980,1980,1980,1980,0
|
|
20250115,172300,7628211117,1980,1980,1980,1980,0
|
|
20250115,172200,7628211117,1980,1980,1980,1980,0
|
|
20250115,172100,7628211117,1980,1980,1980,1980,0
|
|
20250115,172000,7628211117,1980,1980,1980,1980,0
|
|
20250115,171900,7628211117,1980,1980,1980,1980,0
|
|
20250115,171800,7628211117,1980,1980,1980,1980,0
|
|
20250115,171700,7628211117,1980,1980,1980,1980,0
|
|
20250115,171600,7628211117,1980,1980,1980,1980,0
|
|
20250115,171500,7628211117,1980,1980,1980,1980,0
|
|
20250115,171400,7628211117,1980,1980,1980,1980,0
|
|
20250115,171300,7628211117,1980,1980,1980,1980,0
|
|
20250115,171200,7628211117,1980,1980,1980,1980,0
|
|
20250115,171100,7628211117,1980,1980,1980,1980,0
|
|
20250115,171000,7628211117,1980,1980,1980,1980,0
|
|
20250115,170900,7628211117,1980,1980,1980,1980,0
|
|
20250115,170800,7628211117,1980,1980,1980,1980,0
|
|
20250115,170700,7628211117,1980,1980,1980,1980,0
|
|
20250115,170600,7628211117,1980,1980,1980,1980,0
|
|
20250115,170500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,170400,7628211117,1980,1980,1980,1980,0
|
|
20250115,170300,7628211117,1980,1980,1980,1980,0
|
|
20250115,170200,7628211117,1980,1980,1980,1980,0
|
|
20250115,170100,7628211117,1980,1980,1980,1980,0
|
|
20250115,170000,7628211117,1980,1980,1980,1980,0
|
|
20250115,165900,7628211117,1980,1980,1980,1980,0
|
|
20250115,165800,7628211117,1980,1980,1980,1980,0
|
|
20250115,165700,7628211117,1980,1980,1980,1980,0
|
|
20250115,165600,7628211117,1980,1980,1980,1980,0
|
|
20250115,165500,7628211117,1980,1980,1980,1980,0
|
|
20250115,165400,7628211117,1980,1980,1980,1980,0
|
|
20250115,165300,7628211117,1980,1980,1980,1980,0
|
|
20250115,165200,7628211117,1980,1980,1980,1980,0
|
|
20250115,165100,7628211117,1980,1980,1980,1980,0
|
|
20250115,165000,7628211117,1980,1980,1980,1980,0
|
|
20250115,164900,7628211117,1980,1980,1980,1980,0
|
|
20250115,164800,7628211117,1980,1980,1980,1980,0
|
|
20250115,164700,7628211117,1980,1980,1980,1980,0
|
|
20250115,164600,7628211117,1980,1980,1980,1980,0
|
|
20250115,164500,7628211117,1980,1980,1980,1980,0
|
|
20250115,164400,7628211117,1980,1980,1980,1980,0
|
|
20250115,164300,7628211117,1980,1980,1980,1980,0
|
|
20250115,164200,7628211117,1980,1980,1980,1980,0
|
|
20250115,164100,7628211117,1980,1980,1980,1980,0
|
|
20250115,164000,7628211117,1980,1980,1980,1980,0
|
|
20250115,163900,7628211117,1980,1980,1980,1980,0
|
|
20250115,163800,7628211117,1980,1980,1980,1980,0
|
|
20250115,163700,7628211117,1980,1980,1980,1980,0
|
|
20250115,163600,7628211117,1980,1980,1980,1980,0
|
|
20250115,163500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,163400,7628211117,1980,1980,1980,1980,0
|
|
20250115,163300,7628211117,1980,1980,1980,1980,0
|
|
20250115,163200,7628211117,1980,1980,1980,1980,0
|
|
20250115,163100,7628211117,1980,1980,1980,1980,0
|
|
20250115,163000,7628211117,1980,1980,1980,1980,0
|
|
20250115,162900,7628211117,1980,1980,1980,1980,0
|
|
20250115,162800,7628211117,1980,1980,1980,1980,0
|
|
20250115,162700,7628211117,1980,1980,1980,1980,0
|
|
20250115,162600,7628211117,1980,1980,1980,1980,0
|
|
20250115,162500,7628211117,1980,1980,1980,1980,0
|
|
20250115,162400,7628211117,1980,1980,1980,1980,0
|
|
20250115,162300,7628211117,1980,1980,1980,1980,0
|
|
20250115,162200,7628211117,1980,1980,1980,1980,0
|
|
20250115,162100,7628211117,1980,1980,1980,1980,0
|
|
20250115,162000,7628211117,1980,1980,1980,1980,0
|
|
20250115,161900,7628211117,1980,1980,1980,1980,0
|
|
20250115,161800,7628211117,1980,1980,1980,1980,0
|
|
20250115,161700,7628211117,1980,1980,1980,1980,0
|
|
20250115,161600,7628211117,1980,1980,1980,1980,0
|
|
20250115,161500,7628211117,1980,1980,1980,1980,0
|
|
20250115,161400,7628211117,1980,1980,1980,1980,0
|
|
20250115,161300,7628211117,1980,1980,1980,1980,0
|
|
20250115,161200,7628211117,1980,1980,1980,1980,0
|
|
20250115,161100,7628211117,1980,1980,1980,1980,0
|
|
20250115,161000,7628211117,1980,1980,1980,1980,0
|
|
20250115,160900,7628211117,1980,1980,1980,1980,0
|
|
20250115,160800,7628211117,1980,1980,1980,1980,0
|
|
20250115,160700,7628211117,1980,1980,1980,1980,0
|
|
20250115,160600,7628211117,1980,1980,1980,1980,0
|
|
20250115,160500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,160400,7628211117,1980,1980,1980,1980,0
|
|
20250115,160300,7628211117,1980,1980,1980,1980,0
|
|
20250115,160200,7628211117,1980,1980,1980,1980,0
|
|
20250115,160100,7628211117,1980,1980,1980,1980,0
|
|
20250115,160000,7628211117,1980,1980,1980,1980,0
|
|
20250115,155900,7628211117,1980,1980,1980,1980,0
|
|
20250115,155800,7628211117,1980,1980,1980,1980,0
|
|
20250115,155700,7628211117,1980,1980,1980,1980,0
|
|
20250115,155600,7628211117,1980,1980,1980,1980,0
|
|
20250115,155500,7628211117,1980,1980,1980,1980,0
|
|
20250115,155400,7628211117,1980,1980,1980,1980,0
|
|
20250115,155300,7628211117,1980,1980,1980,1980,0
|
|
20250115,155200,7628211117,1980,1980,1980,1980,0
|
|
20250115,155100,7628211117,1980,1980,1980,1980,0
|
|
20250115,155000,7628211117,1980,1980,1980,1980,0
|
|
20250115,154900,7628211117,1980,1980,1980,1980,0
|
|
20250115,154800,7628211117,1980,1980,1980,1980,0
|
|
20250115,154700,7628211117,1980,1980,1980,1980,0
|
|
20250115,154600,7628211117,1980,1980,1980,1980,0
|
|
20250115,154500,7628211117,1980,1980,1980,1980,0
|
|
20250115,154400,7628211117,1980,1980,1980,1980,0
|
|
20250115,154300,7628211117,1980,1980,1980,1980,0
|
|
20250115,154200,7628211117,1980,1980,1980,1980,0
|
|
20250115,154100,7628211117,1980,1980,1980,1980,0
|
|
20250115,154000,7628211117,1980,1980,1980,1980,0
|
|
20250115,153900,7628211117,1980,1980,1980,1980,0
|
|
20250115,153800,7628211117,1980,1980,1980,1980,0
|
|
20250115,153700,7628211117,1980,1980,1980,1980,0
|
|
20250115,153600,7628211117,1980,1980,1980,1980,0
|
|
20250115,153500,7628211117,1980,1980,1980,1980,27640
|
|
20250115,153400,7628211117,1980,1980,1980,1980,0
|
|
20250115,153300,7628211117,1980,1980,1980,1980,0
|
|
20250115,153200,7628211117,1980,1980,1980,1980,0
|
|
20250115,153100,7628211117,1980,1980,1980,1980,0
|
|
20250115,153000,7628211117,1980,1980,1980,1980,27640
|
|
20250115,152900,7573483917,1975,1975,1975,1975,0
|
|
20250115,152800,7573483917,1975,1975,1975,1975,0
|
|
20250115,152700,7573483917,1975,1975,1975,1975,0
|
|
20250115,152600,7573483917,1975,1975,1975,1975,0
|
|
20250115,152500,7573483917,1975,1975,1975,1975,0
|
|
20250115,152400,7573483917,1975,1975,1975,1975,0
|
|
20250115,152300,7573483917,1975,1975,1975,1975,0
|
|
20250115,152200,7573483917,1975,1975,1975,1975,0
|
|
20250115,152100,7573483917,1975,1975,1975,1975,0
|
|
20250115,152000,7573483917,1975,1975,1975,1975,0
|
|
20250115,151900,7573483917,1975,1975,1976,1975,4818
|
|
20250115,151800,7563968245,1975,1976,1976,1975,5288
|
|
20250115,151700,7553521587,1976,1979,1979,1975,4462
|
|
20250115,151600,7544702886,1979,1974,1979,1974,4810
|
|
20250115,151500,7535197217,1979,1974,1979,1973,2413
|
|
20250115,151400,7530430413,1970,1965,1976,1965,3259
|
|
20250115,151300,7524003036,1965,1964,1973,1963,1093
|
|
20250115,151200,7521851827,1962,1981,1981,1958,30527
|
|
20250115,151100,7461634685,1981,1987,1987,1980,29137
|
|
20250115,151000,7403801743,1987,1986,1988,1986,1970
|
|
20250115,150900,7399889071,1986,1985,1986,1983,9165
|
|
20250115,150800,7381693042,1985,1986,1986,1983,3408
|
|
20250115,150700,7374929322,1985,1986,1986,1984,1779
|
|
20250115,150600,7371397442,1986,1980,1986,1979,5980
|
|
20250115,150500,7359550349,1980,1973,1980,1972,2986
|
|
20250115,150400,7353644543,1972,1969,1972,1969,6223
|
|
20250115,150300,7341380048,1971,1967,1971,1967,5388
|
|
20250115,150200,7330775055,1967,1967,1968,1966,11570
|
|
20250115,150100,7308013450,1967,1968,1968,1967,4858
|
|
20250115,150000,7298457136,1967,1967,1968,1965,4409
|
|
20250115,145900,7289783682,1968,1968,1968,1965,3412
|
|
20250115,145800,7283069598,1968,1969,1969,1968,147
|
|
20250115,145700,7282780282,1969,1960,1970,1960,4020
|
|
20250115,145600,7274867174,1960,1957,1960,1957,2416
|
|
20250115,145500,7270135526,1957,1952,1957,1951,5270
|
|
20250115,145400,7259842166,1952,1950,1953,1950,6330
|
|
20250115,145300,7247489985,1950,1953,1954,1950,26730
|
|
20250115,145200,7195319007,1955,1957,1960,1955,2942
|
|
20250115,145100,7189563160,1957,1955,1958,1951,9793
|
|
20250115,145000,7170435818,1961,1961,1962,1952,14265
|
|
20250115,144900,7142463549,1962,1973,1973,1962,21208
|
|
20250115,144800,7100799604,1974,1974,1975,1974,2860
|
|
20250115,144700,7095153477,1974,1973,1975,1972,752
|
|
20250115,144600,7093669403,1973,1976,1976,1973,7165
|
|
20250115,144500,7079524098,1976,1978,1978,1976,4468
|
|
20250115,144400,7070687861,1978,1973,1978,1973,6542
|
|
20250115,144300,7057758324,1973,1969,1973,1969,9444
|
|
20250115,144200,7039146549,1970,1963,1973,1963,10707
|
|
20250115,144100,7018093987,1964,1964,1964,1960,13330
|
|
20250115,144000,6991932943,1963,1973,1973,1950,30541
|
|
20250115,143900,6931964701,1973,1952,1973,1952,9609
|
|
20250115,143800,6913172482,1952,1952,1952,1941,21300
|
|
20250115,143700,6871669909,1952,1955,1966,1932,26004
|
|
20250115,143600,6821047549,1955,1986,1995,1955,53829
|
|
20250115,143500,6715180374,1990,2025,2025,1990,68875
|
|
20250115,143400,6577027135,2025,2020,2030,2020,10185
|
|
20250115,143300,6556434975,2020,2025,2030,2020,19803
|
|
20250115,143200,6516382655,2025,2035,2035,2025,13237
|
|
20250115,143100,6489483650,2035,2045,2045,2035,25311
|
|
20250115,143000,6437918440,2040,2045,2045,2040,8272
|
|
20250115,142900,6421020195,2045,2060,2060,2045,41045
|
|
20250115,142800,6336802415,2060,2065,2065,2060,3867
|
|
20250115,142700,6328833820,2065,2065,2065,2060,5434
|
|
20250115,142600,6317636680,2065,2065,2065,2060,3850
|
|
20250115,142500,6309697455,2065,2065,2070,2060,1995
|
|
20250115,142400,6305575225,2065,2065,2070,2065,2549
|
|
20250115,142300,6300310645,2065,2060,2065,2060,4987
|
|
20250115,142200,6290025895,2060,2060,2065,2060,4599
|
|
20250115,142100,6280548545,2065,2060,2065,2060,16311
|
|
20250115,142000,6246942680,2065,2060,2065,2060,4718
|
|
20250115,141900,6237218160,2065,2065,2070,2065,32351
|
|
20250115,141800,6170413045,2065,2075,2075,2065,5241
|
|
20250115,141700,6159573890,2080,2065,2080,2065,3145
|
|
20250115,141600,6153058375,2065,2070,2070,2065,6399
|
|
20250115,141500,6139816665,2070,2075,2075,2070,12565
|
|
20250115,141400,6113774385,2075,2080,2080,2075,3139
|
|
20250115,141300,6107250955,2080,2075,2080,2075,1796
|
|
20250115,141200,6103524150,2070,2080,2085,2070,22707
|
|
20250115,141100,6056447485,2080,2080,2080,2080,1000
|
|
20250115,141000,6054367485,2085,2085,2085,2085,59
|
|
20250115,140900,6054244470,2080,2085,2085,2080,701
|
|
20250115,140800,6052786385,2085,2085,2085,2080,2313
|
|
20250115,140700,6047974085,2085,2080,2085,2080,955
|
|
20250115,140600,6045987640,2080,2080,2080,2075,1175
|
|
20250115,140500,6043544465,2080,2085,2085,2080,5211
|
|
20250115,140400,6032705090,2085,2085,2085,2080,1102
|
|
20250115,140300,6030407920,2085,2080,2085,2080,2812
|
|
20250115,140200,6024558955,2085,2085,2085,2080,2012
|
|
20250115,140100,6020364185,2085,2090,2090,2085,1028
|
|
20250115,140000,6018215800,2085,2070,2085,2070,8605
|
|
20250115,135900,6000340755,2070,2080,2080,2070,6533
|
|
20250115,135800,5986795440,2080,2085,2085,2080,3092
|
|
20250115,135700,5980364075,2080,2085,2085,2075,4395
|
|
20250115,135600,5971220790,2075,2075,2075,2075,0
|
|
20250115,135500,5971220790,2075,2075,2075,2075,9
|
|
20250115,135400,5971202115,2075,2075,2080,2075,7776
|
|
20250115,135300,5955064730,2080,2080,2080,2075,18046
|
|
20250115,135200,5917566560,2080,2090,2090,2080,10950
|
|
20250115,135100,5894778000,2085,2090,2090,2085,35192
|
|
20250115,135000,5821278060,2090,2095,2095,2090,11203
|
|
20250115,134900,5797863585,2095,2090,2095,2090,3010
|
|
20250115,134800,5791571185,2090,2105,2105,2090,303
|
|
20250115,134700,5790937870,2090,2090,2090,2090,1544
|
|
20250115,134600,5787710910,2095,2095,2095,2090,1997
|
|
20250115,134500,5783527625,2090,2090,2095,2090,3110
|
|
20250115,134400,5777022675,2095,2095,2095,2090,2588
|
|
20250115,134300,5771609415,2100,2100,2100,2100,3
|
|
20250115,134200,5771603115,2100,2100,2100,2095,1526
|
|
20250115,134100,5768403545,2100,2095,2100,2095,3742
|
|
20250115,134000,5760561310,2100,2095,2100,2095,8056
|
|
20250115,133900,5743683980,2100,2100,2100,2095,2086
|
|
20250115,133800,5739306380,2100,2100,2105,2095,2630
|
|
20250115,133700,5733791555,2105,2105,2105,2095,1303
|
|
20250115,133600,5731051740,2105,2115,2115,2090,103
|
|
20250115,133500,5730836285,2090,2100,2100,2090,22013
|
|
20250115,133400,5684676145,2120,2115,2120,2100,5372
|
|
20250115,133300,5673377180,2105,2115,2120,2105,230
|
|
20250115,133200,5672892415,2115,2105,2115,2105,569
|
|
20250115,133100,5671694660,2105,2120,2120,2105,1106
|
|
20250115,133000,5669364890,2120,2120,2120,2120,9
|
|
20250115,132900,5669345810,2105,2115,2115,2105,844
|
|
20250115,132800,5667569180,2115,2115,2115,2105,1376
|
|
20250115,132700,5664661735,2115,2115,2115,2110,321
|
|
20250115,132600,5663984320,2110,2105,2115,2105,315
|
|
20250115,132500,5663319475,2110,2105,2110,2105,1266
|
|
20250115,132400,5660650025,2110,2105,2110,2105,904
|
|
20250115,132300,5658745100,2110,2110,2110,2110,114
|
|
20250115,132200,5658504560,2105,2115,2115,2105,295
|
|
20250115,132100,5657882100,2115,2110,2115,2110,402
|
|
20250115,132000,5657033875,2115,2105,2115,2105,167
|
|
20250115,131900,5656681110,2110,2110,2110,2105,452
|
|
20250115,131800,5655729390,2110,2105,2115,2105,1333
|
|
20250115,131700,5652921960,2110,2115,2115,2110,2074
|
|
20250115,131600,5648535820,2115,2120,2120,2110,1860
|
|
20250115,131500,5644608410,2120,2120,2120,2120,100
|
|
20250115,131400,5644396410,2125,2125,2125,2125,2051
|
|
20250115,131300,5640038035,2130,2125,2130,2125,49
|
|
20250115,131200,5639933685,2125,2125,2125,2125,106
|
|
20250115,131100,5639708435,2125,2125,2125,2125,196
|
|
20250115,131000,5639291935,2125,2125,2125,2120,84
|
|
20250115,130900,5639113440,2125,2130,2130,2125,159
|
|
20250115,130800,5638775510,2130,2125,2130,2125,691
|
|
20250115,130700,5637306815,2125,2125,2125,2120,1007
|
|
20250115,130600,5635170440,2125,2125,2130,2120,280
|
|
20250115,130500,5634574580,2120,2120,2120,2115,1235
|
|
20250115,130400,5631956385,2120,2120,2120,2120,4
|
|
20250115,130300,5631947905,2120,2120,2120,2120,1
|
|
20250115,130200,5631945785,2120,2120,2120,2120,2
|
|
20250115,130100,5631941545,2120,2110,2120,2105,2005
|
|
20250115,130000,5627715780,2115,2120,2120,2110,240
|
|
20250115,125900,5627208560,2110,2120,2120,2110,501
|
|
20250115,125800,5626150480,2120,2120,2120,2120,36
|
|
20250115,125700,5626074160,2120,2110,2125,2110,111
|
|
20250115,125600,5625839490,2110,2110,2110,2110,952
|
|
20250115,125500,5623830770,2110,2115,2125,2110,1135
|
|
20250115,125400,5621431475,2110,2125,2125,2110,2001
|
|
20250115,125300,5617208625,2125,2120,2125,2120,126
|
|
20250115,125200,5616940925,2125,2130,2130,2125,101
|
|
20250115,125100,5616725995,2135,2110,2135,2105,1035
|
|
20250115,125000,5614533425,2110,2110,2110,2105,6
|
|
20250115,124900,5614520770,2105,2105,2105,2105,0
|
|
20250115,124800,5614520770,2105,2110,2110,2105,621
|
|
20250115,124700,5613210810,2110,2100,2110,2100,1508
|
|
20250115,124600,5610040470,2100,2105,2105,2100,1031
|
|
20250115,124500,5607871315,2110,2110,2110,2110,1
|
|
20250115,124400,5607869205,2110,2110,2110,2100,2489
|
|
20250115,124300,5602637225,2110,2105,2110,2100,1803
|
|
20250115,124200,5598843070,2105,2115,2115,2105,5611
|
|
20250115,124100,5587003965,2115,2110,2115,2110,1148
|
|
20250115,124000,5584581680,2105,2110,2110,2105,126
|
|
20250115,123900,5584316440,2105,2115,2115,2105,5787
|
|
20250115,123800,5572116630,2115,2115,2115,2115,303
|
|
20250115,123700,5571475785,2115,2110,2115,2110,1544
|
|
20250115,123600,5568217195,2110,2105,2110,2105,1413
|
|
20250115,123500,5565236775,2105,2105,2105,2105,285
|
|
20250115,123400,5564636850,2100,2100,2100,2100,2134
|
|
20250115,123300,5560155450,2100,2100,2100,2095,11709
|
|
20250115,123200,5535572030,2100,2100,2105,2100,14974
|
|
20250115,123100,5504124970,2100,2105,2105,2100,2765
|
|
20250115,123000,5498310870,2100,2105,2105,2100,9968
|
|
20250115,122900,5477365660,2110,2105,2110,2105,3647
|
|
20250115,122800,5469688710,2110,2110,2110,2105,1055
|
|
20250115,122700,5467467660,2110,2105,2110,2105,736
|
|
20250115,122600,5465915725,2110,2110,2110,2105,1161
|
|
20250115,122500,5463469650,2110,2105,2110,2105,550
|
|
20250115,122400,5462309590,2110,2105,2110,2105,1692
|
|
20250115,122300,5458745170,2110,2110,2110,2110,660
|
|
20250115,122200,5457352570,2110,2115,2115,2110,2442
|
|
20250115,122100,5452199940,2115,2110,2115,2110,356
|
|
20250115,122000,5451448760,2115,2115,2115,2110,307
|
|
20250115,121900,5450800560,2115,2120,2120,2115,797
|
|
20250115,121800,5449114900,2120,2120,2120,2120,11
|
|
20250115,121700,5449091580,2115,2110,2115,2105,751
|
|
20250115,121600,5447505490,2115,2110,2115,2105,1106
|
|
20250115,121500,5445171955,2110,2110,2110,2110,10
|
|
20250115,121400,5445150855,2110,2110,2110,2105,750
|
|
20250115,121300,5443568585,2115,2110,2115,2110,195
|
|
20250115,121200,5443156505,2115,2105,2115,2100,4079
|
|
20250115,121100,5434577045,2105,2105,2110,2100,5223
|
|
20250115,121000,5423598600,2105,2115,2115,2105,4546
|
|
20250115,120900,5414026505,2115,2110,2115,2110,376
|
|
20250115,120800,5413233135,2110,2105,2110,2105,168
|
|
20250115,120700,5412879435,2110,2115,2120,2110,16657
|
|
20250115,120600,5377650540,2115,2115,2120,2115,2949
|
|
20250115,120500,5371407015,2115,2110,2115,2105,4379
|
|
20250115,120400,5362184675,2110,2115,2115,2110,1053
|
|
20250115,120300,5359957840,2110,2105,2110,2100,2735
|
|
20250115,120200,5354193145,2105,2100,2105,2100,7038
|
|
20250115,120100,5339413340,2095,2090,2095,2090,5683
|
|
20250115,120000,5327519465,2090,2095,2095,2090,4160
|
|
20250115,115900,5318821780,2090,2100,2100,2090,59060
|
|
20250115,115800,5195022715,2100,2105,2110,2100,31705
|
|
20250115,115700,5128289545,2105,2105,2105,2100,4919
|
|
20250115,115600,5117954685,2105,2110,2110,2105,27455
|
|
20250115,115500,5060121920,2110,2120,2120,2110,13407
|
|
20250115,115400,5031783470,2120,2125,2125,2115,25215
|
|
20250115,115300,4978323775,2125,2125,2125,2125,600
|
|
20250115,115200,4977048775,2130,2125,2130,2125,3211
|
|
20250115,115100,4970210345,2125,2125,2125,2125,3075
|
|
20250115,115000,4963675970,2125,2125,2130,2125,1761
|
|
20250115,114900,4959933620,2125,2130,2130,2125,4455
|
|
20250115,114800,4950444475,2125,2125,2130,2125,2011
|
|
20250115,114700,4946171050,2120,2130,2130,2120,3932
|
|
20250115,114600,4937829200,2120,2125,2125,2120,11389
|
|
20250115,114500,4913641870,2125,2125,2125,2120,7660
|
|
20250115,114400,4897389370,2125,2125,2125,2120,1818
|
|
20250115,114300,4893526360,2125,2125,2125,2125,7523
|
|
20250115,114200,4877539985,2130,2125,2130,2120,15295
|
|
20250115,114100,4845039465,2130,2130,2130,2130,11985
|
|
20250115,114000,4819511415,2130,2135,2135,2130,947
|
|
20250115,113900,4817493860,2130,2135,2135,2130,3482
|
|
20250115,113800,4810071310,2140,2140,2140,2140,5145
|
|
20250115,113700,4799061010,2145,2145,2145,2145,100
|
|
20250115,113600,4798846510,2135,2135,2135,2135,1263
|
|
20250115,113500,4796150005,2135,2135,2135,2135,0
|
|
20250115,113400,4796150005,2135,2135,2135,2135,1616
|
|
20250115,113300,4792699845,2145,2140,2145,2135,1009
|
|
20250115,113200,4790544365,2140,2135,2140,2135,388
|
|
20250115,113100,4789715750,2135,2150,2150,2135,4547
|
|
20250115,113000,4779972545,2150,2165,2165,2145,6899
|
|
20250115,112900,4765139390,2165,2165,2165,2165,4
|
|
20250115,112800,4765130730,2145,2160,2160,2145,1321
|
|
20250115,112700,4762284670,2160,2155,2160,2150,3353
|
|
20250115,112600,4755068105,2160,2155,2160,2155,63
|
|
20250115,112500,4754932325,2155,2160,2160,2155,1291
|
|
20250115,112400,4752149470,2160,2160,2160,2160,4191
|
|
20250115,112300,4743096910,2165,2165,2165,2160,1138
|
|
20250115,112200,4740633215,2160,2160,2160,2160,4216
|
|
20250115,112100,4731526655,2165,2170,2175,2165,8160
|
|
20250115,112000,4713798090,2165,2170,2170,2165,4482
|
|
20250115,111900,4704090325,2170,2165,2170,2165,1828
|
|
20250115,111800,4700125740,2170,2165,2170,2165,1106
|
|
20250115,111700,4697725870,2170,2165,2170,2160,2640
|
|
20250115,111600,4692010750,2165,2165,2165,2160,599
|
|
20250115,111500,4690713960,2165,2160,2170,2160,5549
|
|
20250115,111400,4678702275,2155,2155,2155,2155,1096
|
|
20250115,111300,4676340395,2155,2155,2155,2150,2110
|
|
20250115,111200,4671795320,2155,2155,2155,2155,1516
|
|
20250115,111100,4668528340,2155,2150,2155,2150,1362
|
|
20250115,111000,4665593380,2150,2145,2150,2140,2319
|
|
20250115,110900,4660612140,2150,2155,2155,2150,1754
|
|
20250115,110800,4656837040,2155,2150,2155,2145,3135
|
|
20250115,110700,4650104855,2150,2150,2150,2150,3057
|
|
20250115,110600,4643532305,2150,2155,2155,2150,1938
|
|
20250115,110500,4639365530,2150,2145,2150,2145,7952
|
|
20250115,110400,4622291580,2150,2140,2150,2140,13149
|
|
20250115,110300,4594149870,2140,2140,2140,2135,11045
|
|
20250115,110200,4570539510,2140,2140,2140,2130,10435
|
|
20250115,110100,4548262890,2145,2140,2145,2130,17951
|
|
20250115,110000,4509927050,2140,2125,2140,2120,16320
|
|
20250115,105900,4475186685,2125,2125,2125,2105,19959
|
|
20250115,105800,4433041250,2120,2105,2125,2105,16387
|
|
20250115,105700,4398420245,2100,2110,2140,2100,24428
|
|
20250115,105600,4346874485,2110,2105,2120,2100,47629
|
|
20250115,105500,4246664610,2110,2160,2160,2105,82707
|
|
20250115,105400,4069964260,2160,2195,2195,2160,31467
|
|
20250115,105300,4001402010,2195,2200,2200,2195,11741
|
|
20250115,105200,3975574935,2200,2210,2215,2195,23747
|
|
20250115,105100,3923233870,2215,2210,2215,2210,3586
|
|
20250115,105000,3915301070,2205,2215,2220,2205,21806
|
|
20250115,104900,3867097995,2220,2215,2220,2215,15294
|
|
20250115,104800,3833149885,2220,2235,2235,2210,26924
|
|
20250115,104700,3773321830,2235,2260,2260,2235,27262
|
|
20250115,104600,3712110250,2260,2265,2265,2245,30674
|
|
20250115,104500,3642832580,2265,2265,2270,2260,41774
|
|
20250115,104400,3548161850,2265,2245,2265,2240,34050
|
|
20250115,104300,3471469195,2240,2245,2250,2240,13874
|
|
20250115,104200,3440313155,2230,2265,2270,2230,32479
|
|
20250115,104100,3367001820,2270,2250,2270,2245,28536
|
|
20250115,104000,3302549145,2250,2230,2255,2225,59051
|
|
20250115,103900,3170256525,2225,2225,2240,2225,18650
|
|
20250115,103800,3128694225,2225,2220,2225,2210,19149
|
|
20250115,103700,3086228365,2225,2220,2225,2210,36991
|
|
20250115,103600,3004095290,2220,2220,2225,2215,14044
|
|
20250115,103500,2972916970,2225,2205,2225,2205,8278
|
|
20250115,103400,2954594430,2205,2205,2210,2200,5149
|
|
20250115,103300,2943240940,2210,2205,2210,2205,2711
|
|
20250115,103200,2937263155,2205,2195,2210,2195,4688
|
|
20250115,103100,2926961820,2195,2195,2200,2195,2209
|
|
20250115,103000,2922104080,2195,2195,2195,2185,200
|
|
20250115,102900,2921667060,2195,2180,2195,2180,1339
|
|
20250115,102800,2918728495,2195,2190,2195,2190,3002
|
|
20250115,102700,2912140045,2175,2190,2195,2175,15111
|
|
20250115,102600,2879220590,2195,2185,2195,2180,20036
|
|
20250115,102500,2835539815,2185,2190,2190,2185,5423
|
|
20250115,102400,2823688060,2190,2190,2190,2190,1
|
|
20250115,102300,2823685870,2190,2190,2195,2190,5672
|
|
20250115,102200,2811264120,2190,2190,2190,2185,1863
|
|
20250115,102100,2807187905,2190,2190,2190,2190,208
|
|
20250115,102000,2806732385,2190,2195,2195,2190,6074
|
|
20250115,101900,2793414955,2195,2195,2200,2195,5982
|
|
20250115,101800,2780280845,2200,2200,2200,2200,3620
|
|
20250115,101700,2772316845,2200,2200,2200,2200,200
|
|
20250115,101600,2771876845,2200,2200,2200,2200,2983
|
|
20250115,101500,2765314245,2210,2210,2210,2200,296
|
|
20250115,101400,2764660185,2200,2195,2200,2195,1390
|
|
20250115,101300,2761608950,2195,2200,2200,2195,17112
|
|
20250115,101200,2724040440,2200,2205,2205,2200,5328
|
|
20250115,101100,2712316590,2200,2210,2210,2200,4839
|
|
20250115,101000,2701654515,2210,2205,2210,2205,5763
|
|
20250115,100900,2688946240,2205,2210,2210,2205,2840
|
|
20250115,100800,2682675445,2220,2210,2220,2205,8443
|
|
20250115,100700,2663938620,2205,2210,2210,2205,5262
|
|
20250115,100600,2652323250,2210,2220,2220,2210,5177
|
|
20250115,100500,2640840615,2225,2225,2225,2215,3946
|
|
20250115,100400,2632079240,2220,2220,2225,2220,3208
|
|
20250115,100300,2624955375,2220,2215,2225,2215,4736
|
|
20250115,100200,2614441375,2215,2215,2215,2215,2196
|
|
20250115,100100,2609577235,2215,2210,2215,2210,10628
|
|
20250115,100000,2586082600,2205,2210,2210,2205,2458
|
|
20250115,095900,2580653460,2210,2195,2210,2195,7590
|
|
20250115,095800,2563922310,2195,2195,2195,2195,2037
|
|
20250115,095700,2559451095,2190,2195,2200,2190,4592
|
|
20250115,095600,2549376670,2190,2190,2195,2185,1366
|
|
20250115,095500,2546385005,2185,2185,2195,2185,2518
|
|
20250115,095400,2540878190,2185,2185,2185,2185,870
|
|
20250115,095300,2538977240,2185,2185,2185,2185,0
|
|
20250115,095200,2538977240,2185,2200,2200,2185,3474
|
|
20250115,095100,2531371595,2195,2195,2200,2195,676
|
|
20250115,095000,2529887770,2195,2190,2200,2190,3258
|
|
20250115,094900,2522744610,2190,2190,2190,2185,16758
|
|
20250115,094800,2486065220,2195,2200,2200,2195,2579
|
|
20250115,094700,2480403150,2200,2195,2200,2190,6403
|
|
20250115,094600,2466330800,2195,2190,2195,2190,840
|
|
20250115,094500,2464489200,2185,2185,2190,2185,4131
|
|
20250115,094400,2455461905,2185,2180,2185,2180,333
|
|
20250115,094300,2454735915,2185,2185,2185,2180,5242
|
|
20250115,094200,2443282150,2185,2190,2190,2185,505
|
|
20250115,094100,2442176225,2190,2200,2200,2190,4877
|
|
20250115,094000,2431491510,2200,2200,2200,2200,917
|
|
20250115,093900,2429474110,2200,2185,2200,2185,4499
|
|
20250115,093800,2419643375,2185,2195,2200,2180,4038
|
|
20250115,093700,2410814910,2195,2200,2200,2195,187
|
|
20250115,093600,2410404395,2200,2210,2210,2195,3168
|
|
20250115,093500,2403434440,2205,2210,2215,2205,11674
|
|
20250115,093400,2377648330,2210,2190,2215,2190,8150
|
|
20250115,093300,2359709575,2195,2195,2200,2190,5515
|
|
20250115,093200,2347603655,2195,2180,2195,2180,2607
|
|
20250115,093100,2341899150,2180,2185,2185,2180,5622
|
|
20250115,093000,2329628540,2185,2180,2190,2180,6140
|
|
20250115,092900,2316220115,2180,2190,2195,2180,11012
|
|
20250115,092800,2292116100,2190,2200,2205,2190,9786
|
|
20250115,092700,2270619095,2200,2190,2205,2185,10111
|
|
20250115,092600,2248436880,2185,2180,2185,2175,6955
|
|
20250115,092500,2233267810,2180,2170,2180,2165,4473
|
|
20250115,092400,2223567570,2170,2145,2170,2145,6137
|
|
20250115,092300,2210344460,2145,2150,2150,2145,2544
|
|
20250115,092200,2204876930,2140,2140,2150,2135,1211
|
|
20250115,092100,2202282100,2140,2150,2155,2140,8625
|
|
20250115,092000,2183741480,2155,2150,2165,2145,8693
|
|
20250115,091900,2165013445,2150,2160,2165,2150,25880
|
|
20250115,091800,2109158985,2160,2155,2160,2150,15055
|
|
20250115,091700,2076705480,2150,2140,2155,2130,13539
|
|
20250115,091600,2047679440,2140,2125,2140,2125,3748
|
|
20250115,091500,2039678745,2130,2120,2140,2115,12973
|
|
20250115,091400,2012064245,2125,2140,2145,2115,16336
|
|
20250115,091300,1977320200,2140,2130,2145,2120,38212
|
|
20250115,091200,1895862155,2130,2105,2135,2105,14123
|
|
20250115,091100,1865819015,2105,2140,2170,2100,100725
|
|
20250115,091000,1652253155,2140,2215,2215,2135,119462
|
|
20250115,090900,1392914940,2215,2240,2245,2215,28236
|
|
20250115,090800,1330136840,2245,2225,2245,2220,15684
|
|
20250115,090700,1295082745,2225,2215,2235,2215,9277
|
|
20250115,090600,1274505040,2215,2215,2230,2210,18504
|
|
20250115,090500,1233461085,2215,2210,2220,2205,15115
|
|
20250115,090400,1200071240,2210,2200,2220,2195,32993
|
|
20250115,090300,1127427235,2205,2240,2240,2200,63081
|
|
20250115,090200,987710715,2240,2245,2260,2225,54572
|
|
20250115,090100,865429250,2245,2340,2340,2235,121088
|
|
20250115,090000,588935360,2325,2305,2375,2295,253914
|