667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,200300,7762210500,2675,2675,2675,2675,0
|
|
20250103,200200,7762210500,2675,2675,2675,2675,0
|
|
20250103,200100,7762210500,2675,2675,2675,2675,0
|
|
20250103,200000,7762210500,2675,2675,2675,2675,0
|
|
20250103,195900,7762210500,2675,2675,2675,2675,0
|
|
20250103,195800,7762210500,2675,2675,2675,2675,0
|
|
20250103,195700,7762210500,2675,2675,2675,2675,0
|
|
20250103,195600,7762210500,2675,2675,2675,2675,0
|
|
20250103,195500,7762210500,2675,2675,2675,2675,0
|
|
20250103,195400,7762210500,2675,2675,2675,2675,0
|
|
20250103,195300,7762210500,2675,2675,2675,2675,0
|
|
20250103,195200,7762210500,2675,2675,2675,2675,0
|
|
20250103,195100,7762210500,2675,2675,2675,2675,0
|
|
20250103,195000,7762210500,2675,2675,2675,2675,0
|
|
20250103,194900,7762210500,2675,2675,2675,2675,0
|
|
20250103,194800,7762210500,2675,2675,2675,2675,0
|
|
20250103,194700,7762210500,2675,2675,2675,2675,0
|
|
20250103,194600,7762210500,2675,2675,2675,2675,0
|
|
20250103,194500,7762210500,2675,2675,2675,2675,0
|
|
20250103,194400,7762210500,2675,2675,2675,2675,0
|
|
20250103,194300,7762210500,2675,2675,2675,2675,0
|
|
20250103,194200,7762210500,2675,2675,2675,2675,0
|
|
20250103,194100,7762210500,2675,2675,2675,2675,0
|
|
20250103,194000,7762210500,2675,2675,2675,2675,0
|
|
20250103,193900,7762210500,2675,2675,2675,2675,0
|
|
20250103,193800,7762210500,2675,2675,2675,2675,0
|
|
20250103,193700,7762210500,2675,2675,2675,2675,0
|
|
20250103,193600,7762210500,2675,2675,2675,2675,0
|
|
20250103,193500,7762210500,2675,2675,2675,2675,0
|
|
20250103,193400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,193300,7762210500,2675,2675,2675,2675,0
|
|
20250103,193200,7762210500,2675,2675,2675,2675,0
|
|
20250103,193100,7762210500,2675,2675,2675,2675,0
|
|
20250103,193000,7762210500,2675,2675,2675,2675,0
|
|
20250103,192900,7762210500,2675,2675,2675,2675,0
|
|
20250103,192800,7762210500,2675,2675,2675,2675,0
|
|
20250103,192700,7762210500,2675,2675,2675,2675,0
|
|
20250103,192600,7762210500,2675,2675,2675,2675,0
|
|
20250103,192500,7762210500,2675,2675,2675,2675,0
|
|
20250103,192400,7762210500,2675,2675,2675,2675,0
|
|
20250103,192300,7762210500,2675,2675,2675,2675,0
|
|
20250103,192200,7762210500,2675,2675,2675,2675,0
|
|
20250103,192100,7762210500,2675,2675,2675,2675,0
|
|
20250103,192000,7762210500,2675,2675,2675,2675,0
|
|
20250103,191900,7762210500,2675,2675,2675,2675,0
|
|
20250103,191800,7762210500,2675,2675,2675,2675,0
|
|
20250103,191700,7762210500,2675,2675,2675,2675,0
|
|
20250103,191600,7762210500,2675,2675,2675,2675,0
|
|
20250103,191500,7762210500,2675,2675,2675,2675,0
|
|
20250103,191400,7762210500,2675,2675,2675,2675,0
|
|
20250103,191300,7762210500,2675,2675,2675,2675,0
|
|
20250103,191200,7762210500,2675,2675,2675,2675,0
|
|
20250103,191100,7762210500,2675,2675,2675,2675,0
|
|
20250103,191000,7762210500,2675,2675,2675,2675,0
|
|
20250103,190900,7762210500,2675,2675,2675,2675,0
|
|
20250103,190800,7762210500,2675,2675,2675,2675,0
|
|
20250103,190700,7762210500,2675,2675,2675,2675,0
|
|
20250103,190600,7762210500,2675,2675,2675,2675,0
|
|
20250103,190500,7762210500,2675,2675,2675,2675,0
|
|
20250103,190400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,190300,7762210500,2675,2675,2675,2675,0
|
|
20250103,190200,7762210500,2675,2675,2675,2675,0
|
|
20250103,190100,7762210500,2675,2675,2675,2675,0
|
|
20250103,190000,7762210500,2675,2675,2675,2675,0
|
|
20250103,185900,7762210500,2675,2675,2675,2675,0
|
|
20250103,185800,7762210500,2675,2675,2675,2675,0
|
|
20250103,185700,7762210500,2675,2675,2675,2675,0
|
|
20250103,185600,7762210500,2675,2675,2675,2675,0
|
|
20250103,185500,7762210500,2675,2675,2675,2675,0
|
|
20250103,185400,7762210500,2675,2675,2675,2675,0
|
|
20250103,185300,7762210500,2675,2675,2675,2675,0
|
|
20250103,185200,7762210500,2675,2675,2675,2675,0
|
|
20250103,185100,7762210500,2675,2675,2675,2675,0
|
|
20250103,185000,7762210500,2675,2675,2675,2675,0
|
|
20250103,184900,7762210500,2675,2675,2675,2675,0
|
|
20250103,184800,7762210500,2675,2675,2675,2675,0
|
|
20250103,184700,7762210500,2675,2675,2675,2675,0
|
|
20250103,184600,7762210500,2675,2675,2675,2675,0
|
|
20250103,184500,7762210500,2675,2675,2675,2675,0
|
|
20250103,184400,7762210500,2675,2675,2675,2675,0
|
|
20250103,184300,7762210500,2675,2675,2675,2675,0
|
|
20250103,184200,7762210500,2675,2675,2675,2675,0
|
|
20250103,184100,7762210500,2675,2675,2675,2675,0
|
|
20250103,184000,7762210500,2675,2675,2675,2675,0
|
|
20250103,183900,7762210500,2675,2675,2675,2675,0
|
|
20250103,183800,7762210500,2675,2675,2675,2675,0
|
|
20250103,183700,7762210500,2675,2675,2675,2675,0
|
|
20250103,183600,7762210500,2675,2675,2675,2675,0
|
|
20250103,183500,7762210500,2675,2675,2675,2675,0
|
|
20250103,183400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,183300,7762210500,2675,2675,2675,2675,0
|
|
20250103,183200,7762210500,2675,2675,2675,2675,0
|
|
20250103,183100,7762210500,2675,2675,2675,2675,0
|
|
20250103,183000,7762210500,2675,2675,2675,2675,0
|
|
20250103,182900,7762210500,2675,2675,2675,2675,0
|
|
20250103,182800,7762210500,2675,2675,2675,2675,0
|
|
20250103,182700,7762210500,2675,2675,2675,2675,0
|
|
20250103,182600,7762210500,2675,2675,2675,2675,0
|
|
20250103,182500,7762210500,2675,2675,2675,2675,0
|
|
20250103,182400,7762210500,2675,2675,2675,2675,0
|
|
20250103,182300,7762210500,2675,2675,2675,2675,0
|
|
20250103,182200,7762210500,2675,2675,2675,2675,0
|
|
20250103,182100,7762210500,2675,2675,2675,2675,0
|
|
20250103,182000,7762210500,2675,2675,2675,2675,0
|
|
20250103,181900,7762210500,2675,2675,2675,2675,0
|
|
20250103,181800,7762210500,2675,2675,2675,2675,0
|
|
20250103,181700,7762210500,2675,2675,2675,2675,0
|
|
20250103,181600,7762210500,2675,2675,2675,2675,0
|
|
20250103,181500,7762210500,2675,2675,2675,2675,0
|
|
20250103,181400,7762210500,2675,2675,2675,2675,0
|
|
20250103,181300,7762210500,2675,2675,2675,2675,0
|
|
20250103,181200,7762210500,2675,2675,2675,2675,0
|
|
20250103,181100,7762210500,2675,2675,2675,2675,0
|
|
20250103,181000,7762210500,2675,2675,2675,2675,0
|
|
20250103,180900,7762210500,2675,2675,2675,2675,0
|
|
20250103,180800,7762210500,2675,2675,2675,2675,0
|
|
20250103,180700,7762210500,2675,2675,2675,2675,0
|
|
20250103,180600,7762210500,2675,2675,2675,2675,0
|
|
20250103,180500,7762210500,2675,2675,2675,2675,0
|
|
20250103,180400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,180300,7762210500,2675,2675,2675,2675,0
|
|
20250103,180200,7762210500,2675,2675,2675,2675,0
|
|
20250103,180100,7762210500,2675,2675,2675,2675,0
|
|
20250103,180000,7762210500,2675,2675,2675,2675,0
|
|
20250103,175900,7762210500,2675,2675,2675,2675,0
|
|
20250103,175800,7762210500,2675,2675,2675,2675,0
|
|
20250103,175700,7762210500,2675,2675,2675,2675,0
|
|
20250103,175600,7762210500,2675,2675,2675,2675,0
|
|
20250103,175500,7762210500,2675,2675,2675,2675,0
|
|
20250103,175400,7762210500,2675,2675,2675,2675,0
|
|
20250103,175300,7762210500,2675,2675,2675,2675,0
|
|
20250103,175200,7762210500,2675,2675,2675,2675,0
|
|
20250103,175100,7762210500,2675,2675,2675,2675,0
|
|
20250103,175000,7762210500,2675,2675,2675,2675,0
|
|
20250103,174900,7762210500,2675,2675,2675,2675,0
|
|
20250103,174800,7762210500,2675,2675,2675,2675,0
|
|
20250103,174700,7762210500,2675,2675,2675,2675,0
|
|
20250103,174600,7762210500,2675,2675,2675,2675,0
|
|
20250103,174500,7762210500,2675,2675,2675,2675,0
|
|
20250103,174400,7762210500,2675,2675,2675,2675,0
|
|
20250103,174300,7762210500,2675,2675,2675,2675,0
|
|
20250103,174200,7762210500,2675,2675,2675,2675,0
|
|
20250103,174100,7762210500,2675,2675,2675,2675,0
|
|
20250103,174000,7762210500,2675,2675,2675,2675,0
|
|
20250103,173900,7762210500,2675,2675,2675,2675,0
|
|
20250103,173800,7762210500,2675,2675,2675,2675,0
|
|
20250103,173700,7762210500,2675,2675,2675,2675,0
|
|
20250103,173600,7762210500,2675,2675,2675,2675,0
|
|
20250103,173500,7762210500,2675,2675,2675,2675,0
|
|
20250103,173400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,173300,7762210500,2675,2675,2675,2675,0
|
|
20250103,173200,7762210500,2675,2675,2675,2675,0
|
|
20250103,173100,7762210500,2675,2675,2675,2675,0
|
|
20250103,173000,7762210500,2675,2675,2675,2675,0
|
|
20250103,172900,7762210500,2675,2675,2675,2675,0
|
|
20250103,172800,7762210500,2675,2675,2675,2675,0
|
|
20250103,172700,7762210500,2675,2675,2675,2675,0
|
|
20250103,172600,7762210500,2675,2675,2675,2675,0
|
|
20250103,172500,7762210500,2675,2675,2675,2675,0
|
|
20250103,172400,7762210500,2675,2675,2675,2675,0
|
|
20250103,172300,7762210500,2675,2675,2675,2675,0
|
|
20250103,172200,7762210500,2675,2675,2675,2675,0
|
|
20250103,172100,7762210500,2675,2675,2675,2675,0
|
|
20250103,172000,7762210500,2675,2675,2675,2675,0
|
|
20250103,171900,7762210500,2675,2675,2675,2675,0
|
|
20250103,171800,7762210500,2675,2675,2675,2675,0
|
|
20250103,171700,7762210500,2675,2675,2675,2675,0
|
|
20250103,171600,7762210500,2675,2675,2675,2675,0
|
|
20250103,171500,7762210500,2675,2675,2675,2675,0
|
|
20250103,171400,7762210500,2675,2675,2675,2675,0
|
|
20250103,171300,7762210500,2675,2675,2675,2675,0
|
|
20250103,171200,7762210500,2675,2675,2675,2675,0
|
|
20250103,171100,7762210500,2675,2675,2675,2675,0
|
|
20250103,171000,7762210500,2675,2675,2675,2675,0
|
|
20250103,170900,7762210500,2675,2675,2675,2675,0
|
|
20250103,170800,7762210500,2675,2675,2675,2675,0
|
|
20250103,170700,7762210500,2675,2675,2675,2675,0
|
|
20250103,170600,7762210500,2675,2675,2675,2675,0
|
|
20250103,170500,7762210500,2675,2675,2675,2675,0
|
|
20250103,170400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,170300,7762210500,2675,2675,2675,2675,0
|
|
20250103,170200,7762210500,2675,2675,2675,2675,0
|
|
20250103,170100,7762210500,2675,2675,2675,2675,0
|
|
20250103,170000,7762210500,2675,2675,2675,2675,0
|
|
20250103,165900,7762210500,2675,2675,2675,2675,0
|
|
20250103,165800,7762210500,2675,2675,2675,2675,0
|
|
20250103,165700,7762210500,2675,2675,2675,2675,0
|
|
20250103,165600,7762210500,2675,2675,2675,2675,0
|
|
20250103,165500,7762210500,2675,2675,2675,2675,0
|
|
20250103,165400,7762210500,2675,2675,2675,2675,0
|
|
20250103,165300,7762210500,2675,2675,2675,2675,0
|
|
20250103,165200,7762210500,2675,2675,2675,2675,0
|
|
20250103,165100,7762210500,2675,2675,2675,2675,0
|
|
20250103,165000,7762210500,2675,2675,2675,2675,0
|
|
20250103,164900,7762210500,2675,2675,2675,2675,0
|
|
20250103,164800,7762210500,2675,2675,2675,2675,0
|
|
20250103,164700,7762210500,2675,2675,2675,2675,0
|
|
20250103,164600,7762210500,2675,2675,2675,2675,0
|
|
20250103,164500,7762210500,2675,2675,2675,2675,0
|
|
20250103,164400,7762210500,2675,2675,2675,2675,0
|
|
20250103,164300,7762210500,2675,2675,2675,2675,0
|
|
20250103,164200,7762210500,2675,2675,2675,2675,0
|
|
20250103,164100,7762210500,2675,2675,2675,2675,0
|
|
20250103,164000,7762210500,2675,2675,2675,2675,0
|
|
20250103,163900,7762210500,2675,2675,2675,2675,0
|
|
20250103,163800,7762210500,2675,2675,2675,2675,0
|
|
20250103,163700,7762210500,2675,2675,2675,2675,0
|
|
20250103,163600,7762210500,2675,2675,2675,2675,0
|
|
20250103,163500,7762210500,2675,2675,2675,2675,0
|
|
20250103,163400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,163300,7762210500,2675,2675,2675,2675,0
|
|
20250103,163200,7762210500,2675,2675,2675,2675,0
|
|
20250103,163100,7762210500,2675,2675,2675,2675,0
|
|
20250103,163000,7762210500,2675,2675,2675,2675,0
|
|
20250103,162900,7762210500,2675,2675,2675,2675,0
|
|
20250103,162800,7762210500,2675,2675,2675,2675,0
|
|
20250103,162700,7762210500,2675,2675,2675,2675,0
|
|
20250103,162600,7762210500,2675,2675,2675,2675,0
|
|
20250103,162500,7762210500,2675,2675,2675,2675,0
|
|
20250103,162400,7762210500,2675,2675,2675,2675,0
|
|
20250103,162300,7762210500,2675,2675,2675,2675,0
|
|
20250103,162200,7762210500,2675,2675,2675,2675,0
|
|
20250103,162100,7762210500,2675,2675,2675,2675,0
|
|
20250103,162000,7762210500,2675,2675,2675,2675,0
|
|
20250103,161900,7762210500,2675,2675,2675,2675,0
|
|
20250103,161800,7762210500,2675,2675,2675,2675,0
|
|
20250103,161700,7762210500,2675,2675,2675,2675,0
|
|
20250103,161600,7762210500,2675,2675,2675,2675,0
|
|
20250103,161500,7762210500,2675,2675,2675,2675,0
|
|
20250103,161400,7762210500,2675,2675,2675,2675,0
|
|
20250103,161300,7762210500,2675,2675,2675,2675,0
|
|
20250103,161200,7762210500,2675,2675,2675,2675,0
|
|
20250103,161100,7762210500,2675,2675,2675,2675,0
|
|
20250103,161000,7762210500,2675,2675,2675,2675,0
|
|
20250103,160900,7762210500,2675,2675,2675,2675,0
|
|
20250103,160800,7762210500,2675,2675,2675,2675,0
|
|
20250103,160700,7762210500,2675,2675,2675,2675,0
|
|
20250103,160600,7762210500,2675,2675,2675,2675,0
|
|
20250103,160500,7762210500,2675,2675,2675,2675,0
|
|
20250103,160400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,160300,7762210500,2675,2675,2675,2675,0
|
|
20250103,160200,7762210500,2675,2675,2675,2675,0
|
|
20250103,160100,7762210500,2675,2675,2675,2675,0
|
|
20250103,160000,7762210500,2675,2675,2675,2675,0
|
|
20250103,155900,7762210500,2675,2675,2675,2675,0
|
|
20250103,155800,7762210500,2675,2675,2675,2675,0
|
|
20250103,155700,7762210500,2675,2675,2675,2675,0
|
|
20250103,155600,7762210500,2675,2675,2675,2675,0
|
|
20250103,155500,7762210500,2675,2675,2675,2675,0
|
|
20250103,155400,7762210500,2675,2675,2675,2675,0
|
|
20250103,155300,7762210500,2675,2675,2675,2675,0
|
|
20250103,155200,7762210500,2675,2675,2675,2675,0
|
|
20250103,155100,7762210500,2675,2675,2675,2675,0
|
|
20250103,155000,7762210500,2675,2675,2675,2675,0
|
|
20250103,154900,7762210500,2675,2675,2675,2675,0
|
|
20250103,154800,7762210500,2675,2675,2675,2675,0
|
|
20250103,154700,7762210500,2675,2675,2675,2675,0
|
|
20250103,154600,7762210500,2675,2675,2675,2675,0
|
|
20250103,154500,7762210500,2675,2675,2675,2675,0
|
|
20250103,154400,7762210500,2675,2675,2675,2675,0
|
|
20250103,154300,7762210500,2675,2675,2675,2675,0
|
|
20250103,154200,7762210500,2675,2675,2675,2675,0
|
|
20250103,154100,7762210500,2675,2675,2675,2675,0
|
|
20250103,154000,7762210500,2675,2675,2675,2675,0
|
|
20250103,153900,7762210500,2675,2675,2675,2675,0
|
|
20250103,153800,7762210500,2675,2675,2675,2675,0
|
|
20250103,153700,7762210500,2675,2675,2675,2675,0
|
|
20250103,153600,7762210500,2675,2675,2675,2675,0
|
|
20250103,153500,7762210500,2675,2675,2675,2675,0
|
|
20250103,153400,7762210500,2675,2675,2675,2675,57092
|
|
20250103,153300,7762210500,2675,2675,2675,2675,0
|
|
20250103,153200,7762210500,2675,2675,2675,2675,0
|
|
20250103,153100,7762210500,2675,2675,2675,2675,0
|
|
20250103,153000,7762210500,2675,2675,2675,2675,57092
|
|
20250103,152900,7609489400,2675,2675,2675,2675,0
|
|
20250103,152800,7609489400,2675,2675,2675,2675,0
|
|
20250103,152700,7609489400,2675,2675,2675,2675,0
|
|
20250103,152600,7609489400,2675,2675,2675,2675,0
|
|
20250103,152500,7609489400,2675,2675,2675,2675,0
|
|
20250103,152400,7609489400,2675,2675,2675,2675,0
|
|
20250103,152300,7609489400,2675,2675,2675,2675,0
|
|
20250103,152200,7609489400,2675,2675,2675,2675,0
|
|
20250103,152100,7609489400,2675,2675,2675,2675,0
|
|
20250103,152000,7609489400,2675,2675,2675,2675,0
|
|
20250103,151900,7609489400,2675,2670,2675,2670,7378
|
|
20250103,151800,7589762680,2670,2670,2680,2670,2712
|
|
20250103,151700,7582509710,2675,2675,2675,2670,8066
|
|
20250103,151600,7560951255,2670,2670,2675,2670,827
|
|
20250103,151500,7558742165,2675,2670,2675,2670,3540
|
|
20250103,151400,7549284480,2675,2670,2680,2670,2776
|
|
20250103,151300,7541856040,2675,2675,2680,2675,930
|
|
20250103,151200,7539367250,2675,2675,2680,2675,2698
|
|
20250103,151100,7532138650,2680,2675,2685,2675,44520
|
|
20250103,151000,7412903170,2680,2665,2680,2665,13451
|
|
20250103,150900,7376917470,2670,2670,2670,2665,3307
|
|
20250103,150800,7368089585,2670,2670,2670,2670,1283
|
|
20250103,150700,7364663975,2670,2670,2675,2670,2310
|
|
20250103,150600,7358493580,2675,2665,2675,2665,9888
|
|
20250103,150500,7332101785,2670,2670,2670,2665,6672
|
|
20250103,150400,7314307250,2670,2670,2670,2665,4262
|
|
20250103,150300,7302932470,2665,2675,2675,2665,7342
|
|
20250103,150200,7283327075,2670,2675,2675,2670,1744
|
|
20250103,150100,7278667250,2670,2680,2680,2670,852
|
|
20250103,150000,7276390105,2670,2680,2680,2670,3417
|
|
20250103,145900,7267260590,2680,2680,2680,2670,2695
|
|
20250103,145800,7260040945,2675,2680,2680,2675,2780
|
|
20250103,145700,7252599885,2680,2675,2680,2670,3313
|
|
20250103,145600,7243732820,2675,2675,2675,2665,9359
|
|
20250103,145500,7218702005,2675,2675,2675,2670,1694
|
|
20250103,145400,7214175210,2675,2665,2675,2665,1901
|
|
20250103,145300,7209098890,2665,2675,2675,2665,6331
|
|
20250103,145200,7192202245,2675,2680,2680,2675,2352
|
|
20250103,145100,7185907755,2680,2680,2685,2675,5049
|
|
20250103,145000,7172372280,2680,2680,2685,2675,6511
|
|
20250103,144900,7154924165,2680,2670,2685,2670,10335
|
|
20250103,144800,7127220995,2670,2670,2680,2665,48867
|
|
20250103,144700,6996377320,2670,2665,2670,2665,8408
|
|
20250103,144600,6973944195,2665,2670,2670,2665,4005
|
|
20250103,144500,6963264710,2665,2670,2670,2665,802
|
|
20250103,144400,6961126570,2670,2660,2670,2655,41106
|
|
20250103,144300,6851771785,2665,2665,2665,2660,1550
|
|
20250103,144200,6847643190,2660,2665,2665,2660,2455
|
|
20250103,144100,6841108475,2665,2665,2670,2660,3325
|
|
20250103,144000,6832244530,2670,2665,2670,2665,2649
|
|
20250103,143900,6825178710,2665,2670,2670,2665,15414
|
|
20250103,143800,6784078765,2670,2670,2670,2665,1530
|
|
20250103,143700,6779995505,2665,2670,2670,2665,2221
|
|
20250103,143600,6774070375,2670,2665,2670,2660,2404
|
|
20250103,143500,6767658430,2665,2660,2665,2660,3818
|
|
20250103,143400,6757486900,2665,2665,2665,2660,2372
|
|
20250103,143300,6751175700,2660,2665,2665,2660,1292
|
|
20250103,143200,6747734730,2665,2655,2665,2655,2000
|
|
20250103,143100,6742423120,2665,2655,2665,2650,8233
|
|
20250103,143000,6720562490,2660,2670,2670,2660,19288
|
|
20250103,142900,6669165160,2675,2660,2675,2655,57579
|
|
20250103,142800,6515592625,2655,2660,2660,2655,1726
|
|
20250103,142700,6511003645,2660,2655,2660,2655,1672
|
|
20250103,142600,6506560285,2655,2650,2655,2650,3872
|
|
20250103,142500,6496283410,2655,2655,2655,2650,2181
|
|
20250103,142400,6490500375,2655,2655,2655,2650,2465
|
|
20250103,142300,6483962300,2655,2655,2655,2650,2326
|
|
20250103,142200,6477795170,2655,2655,2655,2650,1059
|
|
20250103,142100,6474985085,2655,2660,2660,2650,5450
|
|
20250103,142000,6460515370,2660,2655,2660,2650,3176
|
|
20250103,141900,6452088625,2655,2660,2660,2650,3950
|
|
20250103,141800,6441616540,2655,2655,2660,2655,1572
|
|
20250103,141700,6437441530,2650,2655,2655,2650,3153
|
|
20250103,141600,6429080310,2660,2655,2660,2655,8383
|
|
20250103,141500,6406820675,2655,2660,2660,2655,1876
|
|
20250103,141400,6401834790,2655,2660,2660,2655,610
|
|
20250103,141300,6400214205,2655,2655,2660,2655,3027
|
|
20250103,141200,6392172585,2655,2655,2660,2655,4296
|
|
20250103,141100,6380755910,2655,2655,2660,2655,2082
|
|
20250103,141000,6375226205,2655,2650,2660,2650,9814
|
|
20250103,140900,6349172305,2650,2645,2650,2645,11405
|
|
20250103,140800,6318951820,2645,2645,2645,2640,2684
|
|
20250103,140700,6311854760,2645,2645,2645,2640,1564
|
|
20250103,140600,6307718090,2650,2645,2650,2640,1450
|
|
20250103,140500,6303880840,2645,2650,2650,2645,6311
|
|
20250103,140400,6287188240,2650,2650,2655,2650,5399
|
|
20250103,140300,6272880015,2650,2655,2655,2650,1961
|
|
20250103,140200,6267677640,2655,2650,2655,2645,3918
|
|
20250103,140100,6257291360,2650,2650,2655,2650,870
|
|
20250103,140000,6254985855,2650,2650,2650,2645,2482
|
|
20250103,135900,6248410680,2650,2645,2655,2645,2040
|
|
20250103,135800,6243001605,2645,2655,2655,2645,3422
|
|
20250103,135700,6233922705,2650,2645,2655,2645,12408
|
|
20250103,135600,6201043565,2645,2650,2650,2645,1706
|
|
20250103,135500,6196528175,2650,2650,2650,2645,1958
|
|
20250103,135400,6191341610,2650,2640,2650,2635,13094
|
|
20250103,135300,6156713685,2640,2640,2640,2635,691
|
|
20250103,135200,6154891590,2635,2640,2640,2635,9354
|
|
20250103,135100,6130201610,2640,2635,2640,2635,1683
|
|
20250103,135000,6125766705,2635,2635,2635,2630,1231
|
|
20250103,134900,6122524215,2630,2630,2640,2630,9007
|
|
20250103,134800,6098830715,2630,2640,2640,2630,2600
|
|
20250103,134700,6091985000,2635,2635,2640,2630,928
|
|
20250103,134600,6089539495,2635,2630,2635,2625,8032
|
|
20250103,134500,6068425730,2630,2625,2630,2620,17766
|
|
20250103,134400,6021787885,2630,2625,2630,2620,9358
|
|
20250103,134300,5997232110,2630,2630,2635,2625,3086
|
|
20250103,134200,5989125620,2630,2630,2640,2610,33957
|
|
20250103,134100,5900217415,2635,2635,2640,2630,5967
|
|
20250103,134000,5884495270,2635,2640,2640,2635,535
|
|
20250103,133900,5883083080,2630,2630,2635,2625,15630
|
|
20250103,133800,5841990075,2630,2640,2640,2630,3442
|
|
20250103,133700,5832924905,2640,2645,2645,2630,10273
|
|
20250103,133600,5805826895,2645,2650,2650,2645,2987
|
|
20250103,133500,5797923295,2645,2650,2655,2645,3278
|
|
20250103,133400,5789234395,2650,2650,2655,2650,1540
|
|
20250103,133300,5785152745,2650,2655,2660,2650,3662
|
|
20250103,133200,5775425070,2660,2655,2660,2655,3711
|
|
20250103,133100,5765563375,2660,2660,2660,2660,3029
|
|
20250103,133000,5757506235,2660,2665,2670,2655,2467
|
|
20250103,132900,5750938430,2670,2650,2670,2650,64684
|
|
20250103,132800,5578512180,2650,2640,2660,2640,61464
|
|
20250103,132700,5415069465,2640,2650,2660,2635,41931
|
|
20250103,132600,5303836685,2650,2640,2650,2640,39861
|
|
20250103,132500,5198280090,2640,2640,2645,2635,509
|
|
20250103,132400,5196937170,2635,2640,2645,2635,1449
|
|
20250103,132300,5193117465,2645,2645,2650,2645,2351
|
|
20250103,132200,5186898060,2645,2645,2645,2640,1450
|
|
20250103,132100,5183062835,2640,2645,2645,2635,19001
|
|
20250103,132000,5132809385,2645,2645,2645,2635,1365
|
|
20250103,131900,5129200990,2645,2640,2645,2640,2706
|
|
20250103,131800,5122051050,2640,2640,2640,2635,1581
|
|
20250103,131700,5117879710,2640,2635,2640,2635,1137
|
|
20250103,131600,5114882910,2630,2630,2635,2630,441
|
|
20250103,131500,5113721125,2630,2635,2635,2630,2716
|
|
20250103,131400,5106568970,2635,2640,2640,2635,381
|
|
20250103,131300,5105564220,2640,2640,2640,2635,990
|
|
20250103,131200,5102953185,2640,2635,2640,2630,1551
|
|
20250103,131100,5098868075,2635,2635,2635,2630,1716
|
|
20250103,131000,5094347415,2630,2635,2635,2630,1186
|
|
20250103,130900,5091223805,2635,2635,2635,2630,1303
|
|
20250103,130800,5087791020,2630,2635,2635,2630,2941
|
|
20250103,130700,5080041530,2635,2635,2640,2635,4257
|
|
20250103,130600,5068824295,2635,2645,2645,2635,3086
|
|
20250103,130500,5060665710,2645,2645,2650,2645,12165
|
|
20250103,130400,5028489255,2645,2645,2650,2640,12476
|
|
20250103,130300,4995443630,2645,2650,2650,2640,7616
|
|
20250103,130200,4975286240,2645,2640,2650,2635,36527
|
|
20250103,130100,4878726230,2640,2640,2640,2635,4973
|
|
20250103,130000,4865607515,2640,2640,2640,2635,6226
|
|
20250103,125900,4849170930,2640,2640,2645,2640,23033
|
|
20250103,125800,4788280300,2640,2635,2645,2630,3784
|
|
20250103,125700,4778292170,2640,2630,2640,2630,83512
|
|
20250103,125600,4557929500,2630,2630,2635,2630,748
|
|
20250103,125500,4555961690,2635,2630,2635,2625,3664
|
|
20250103,125400,4546330095,2630,2630,2635,2625,4820
|
|
20250103,125300,4533652770,2620,2620,2635,2620,44676
|
|
20250103,125200,4416185820,2620,2625,2625,2620,2088
|
|
20250103,125100,4410712165,2625,2625,2625,2620,1781
|
|
20250103,125000,4406040785,2620,2625,2625,2620,1137
|
|
20250103,124900,4403057605,2620,2620,2620,2620,3974
|
|
20250103,124800,4392645725,2620,2620,2620,2615,3563
|
|
20250103,124700,4383314395,2615,2620,2620,2615,559
|
|
20250103,124600,4381849880,2620,2615,2620,2615,1041
|
|
20250103,124500,4379123495,2620,2620,2620,2615,1044
|
|
20250103,124400,4376389740,2620,2620,2620,2615,4991
|
|
20250103,124300,4363315825,2615,2620,2620,2615,2113
|
|
20250103,124200,4357784965,2610,2615,2620,2610,5872
|
|
20250103,124100,4342432445,2615,2620,2620,2615,1265
|
|
20250103,124000,4339118895,2620,2615,2620,2615,2374
|
|
20250103,123900,4332908375,2615,2615,2615,2610,1741
|
|
20250103,123800,4328357875,2615,2615,2615,2615,1994
|
|
20250103,123700,4323143565,2615,2615,2615,2615,267
|
|
20250103,123600,4322445360,2615,2615,2615,2610,1670
|
|
20250103,123500,4318081730,2615,2615,2620,2615,6931
|
|
20250103,123400,4299956705,2620,2615,2620,2615,1242
|
|
20250103,123300,4296707695,2615,2615,2620,2615,1927
|
|
20250103,123200,4291665560,2620,2615,2620,2615,5429
|
|
20250103,123100,4277467520,2615,2620,2620,2615,7669
|
|
20250103,123000,4257410375,2620,2625,2625,2620,3262
|
|
20250103,122900,4248857400,2625,2625,2625,2625,1972
|
|
20250103,122800,4243680900,2625,2620,2630,2620,165
|
|
20250103,122700,4243247770,2620,2620,2630,2620,7405
|
|
20250103,122600,4223843415,2620,2625,2630,2620,534
|
|
20250103,122500,4222440870,2620,2630,2630,2620,15040
|
|
20250103,122400,4182992380,2625,2630,2630,2625,1994
|
|
20250103,122300,4177751855,2625,2620,2625,2620,791
|
|
20250103,122200,4175675485,2625,2625,2625,2620,3064
|
|
20250103,122100,4167632500,2625,2625,2625,2620,1863
|
|
20250103,122000,4162743655,2625,2625,2625,2620,915
|
|
20250103,121900,4160343280,2620,2625,2625,2620,3285
|
|
20250103,121800,4151731960,2625,2620,2625,2620,2158
|
|
20250103,121700,4146068790,2625,2625,2630,2625,2769
|
|
20250103,121600,4138793315,2625,2630,2630,2620,2913
|
|
20250103,121500,4131146140,2630,2630,2630,2620,1242
|
|
20250103,121400,4127881670,2630,2625,2630,2620,946
|
|
20250103,121300,4125397695,2630,2630,2630,2625,487
|
|
20250103,121200,4124118505,2625,2625,2630,2620,1235
|
|
20250103,121100,4120877020,2625,2625,2630,2625,2276
|
|
20250103,121000,4114896705,2620,2630,2630,2620,2425
|
|
20250103,120900,4108528550,2625,2630,2630,2620,1785
|
|
20250103,120800,4103841605,2630,2630,2635,2630,2947
|
|
20250103,120700,4096090990,2630,2635,2635,2630,2887
|
|
20250103,120600,4088490595,2630,2635,2635,2630,9001
|
|
20250103,120500,4064779535,2640,2630,2640,2630,25406
|
|
20250103,120400,3997860635,2630,2630,2630,2625,6887
|
|
20250103,120300,3979751795,2630,2630,2630,2625,2185
|
|
20250103,120200,3974008105,2625,2630,2630,2620,5723
|
|
20250103,120100,3958978975,2630,2615,2630,2615,114897
|
|
20250103,120000,3657434590,2615,2615,2615,2615,5907
|
|
20250103,115900,3641987785,2610,2615,2615,2610,1673
|
|
20250103,115800,3637612895,2615,2615,2615,2610,11438
|
|
20250103,115700,3607702615,2615,2610,2615,2610,18502
|
|
20250103,115600,3559353900,2605,2610,2610,2605,950
|
|
20250103,115500,3556874920,2610,2610,2610,2610,337
|
|
20250103,115400,3555995350,2610,2610,2610,2610,2000
|
|
20250103,115300,3550775350,2610,2605,2610,2605,27439
|
|
20250103,115200,3479167705,2610,2610,2610,2610,826
|
|
20250103,115100,3477011845,2610,2605,2610,2605,2879
|
|
20250103,115000,3469511225,2610,2610,2610,2610,1069
|
|
20250103,114900,3466721135,2605,2610,2610,2605,163
|
|
20250103,114800,3466295715,2610,2610,2610,2605,2418
|
|
20250103,114700,3459989785,2610,2610,2610,2610,1053
|
|
20250103,114600,3457241455,2610,2610,2610,2605,2608
|
|
20250103,114500,3450441795,2610,2610,2610,2610,563
|
|
20250103,114400,3448972365,2610,2610,2610,2605,8211
|
|
20250103,114300,3427541660,2610,2605,2610,2605,1523
|
|
20250103,114200,3423568515,2605,2610,2610,2605,3609
|
|
20250103,114100,3414163750,2610,2610,2610,2605,1580
|
|
20250103,114000,3410045320,2605,2610,2610,2605,2646
|
|
20250103,113900,3403150515,2610,2610,2610,2605,849
|
|
20250103,113800,3400935045,2610,2610,2610,2610,1157
|
|
20250103,113700,3397915275,2610,2610,2610,2610,1856
|
|
20250103,113600,3393071115,2610,2610,2610,2610,990
|
|
20250103,113500,3390487215,2610,2610,2610,2610,1758
|
|
20250103,113400,3385898835,2610,2605,2610,2605,2080
|
|
20250103,113300,3380470745,2605,2605,2610,2605,2717
|
|
20250103,113200,3373390275,2610,2605,2610,2600,2306
|
|
20250103,113100,3367382890,2610,2610,2610,2605,8580
|
|
20250103,113000,3345030225,2610,2610,2610,2610,850
|
|
20250103,112900,3342811725,2610,2610,2610,2605,3586
|
|
20250103,112800,3333458465,2610,2610,2615,2605,3761
|
|
20250103,112700,3323637520,2605,2610,2615,2605,8230
|
|
20250103,112600,3302154280,2610,2615,2615,2610,6198
|
|
20250103,112500,3285954440,2615,2605,2615,2605,27178
|
|
20250103,112400,3214974190,2605,2610,2610,2605,3416
|
|
20250103,112300,3206058510,2610,2610,2610,2600,3568
|
|
20250103,112200,3196768535,2610,2610,2615,2600,11180
|
|
20250103,112100,3167603450,2600,2605,2610,2600,9938
|
|
20250103,112000,3141727540,2605,2600,2605,2595,559
|
|
20250103,111900,3140273185,2595,2605,2610,2595,1507
|
|
20250103,111800,3136350215,2605,2605,2610,2590,14791
|
|
20250103,111700,3098005715,2620,2605,2620,2600,60687
|
|
20250103,111600,2939534695,2610,2605,2610,2600,22846
|
|
20250103,111500,2880032875,2600,2600,2605,2595,9508
|
|
20250103,111400,2855312140,2600,2600,2600,2595,17612
|
|
20250103,111300,2809521150,2600,2600,2600,2595,1035
|
|
20250103,111200,2806832760,2595,2595,2600,2590,36035
|
|
20250103,111100,2713314780,2590,2590,2590,2585,5878
|
|
20250103,111000,2698090775,2585,2585,2590,2585,16070
|
|
20250103,110900,2656479485,2585,2585,2585,2585,1846
|
|
20250103,110800,2651707575,2585,2585,2590,2585,1066
|
|
20250103,110700,2648950715,2585,2590,2590,2585,1083
|
|
20250103,110600,2646149395,2590,2585,2590,2585,304
|
|
20250103,110500,2645362680,2590,2585,2590,2585,11313
|
|
20250103,110400,2616109590,2585,2580,2585,2580,4393
|
|
20250103,110300,2604760915,2585,2575,2585,2570,31340
|
|
20250103,110200,2523922085,2575,2570,2575,2570,9836
|
|
20250103,110100,2498614885,2570,2565,2570,2565,4985
|
|
20250103,110000,2485825935,2570,2570,2575,2570,731
|
|
20250103,105900,2483946460,2570,2570,2570,2570,1358
|
|
20250103,105800,2480456400,2570,2570,2570,2565,3562
|
|
20250103,105700,2471318255,2570,2570,2570,2570,541
|
|
20250103,105600,2469927885,2570,2575,2575,2565,2039
|
|
20250103,105500,2464694645,2570,2570,2575,2570,1438
|
|
20250103,105400,2460998175,2570,2575,2575,2570,2164
|
|
20250103,105300,2455432330,2570,2575,2575,2570,14363
|
|
20250103,105200,2418519415,2575,2570,2575,2570,1508
|
|
20250103,105100,2414639265,2570,2575,2575,2570,1429
|
|
20250103,105000,2410961935,2575,2575,2575,2570,427
|
|
20250103,104900,2409862930,2575,2570,2575,2570,2181
|
|
20250103,104800,2404255495,2570,2575,2580,2570,3293
|
|
20250103,104700,2395788445,2580,2575,2580,2575,1325
|
|
20250103,104600,2392374120,2575,2580,2580,2575,1922
|
|
20250103,104500,2387423645,2580,2580,2580,2575,2338
|
|
20250103,104400,2381391820,2580,2575,2580,2575,2386
|
|
20250103,104300,2375247040,2575,2580,2580,2575,2490
|
|
20250103,104200,2368832840,2580,2580,2580,2575,1526
|
|
20250103,104100,2364896260,2580,2575,2580,2575,849
|
|
20250103,104000,2362709280,2575,2575,2580,2575,928
|
|
20250103,103900,2360317675,2580,2580,2580,2580,396
|
|
20250103,103800,2359295995,2575,2580,2580,2575,587
|
|
20250103,103700,2357781560,2575,2580,2580,2575,7613
|
|
20250103,103600,2338145310,2580,2580,2580,2580,505
|
|
20250103,103500,2336842410,2580,2580,2580,2580,469
|
|
20250103,103400,2335632390,2580,2575,2580,2575,374
|
|
20250103,103300,2334668530,2575,2575,2580,2575,1123
|
|
20250103,103200,2331774350,2575,2580,2580,2575,999
|
|
20250103,103100,2329201120,2575,2580,2580,2575,245
|
|
20250103,103000,2328569270,2580,2575,2580,2570,1970
|
|
20250103,102900,2323496685,2580,2575,2580,2570,4667
|
|
20250103,102800,2311486810,2575,2580,2580,2575,3937
|
|
20250103,102700,2301346000,2575,2580,2580,2575,411
|
|
20250103,102600,2300286865,2580,2580,2580,2580,583
|
|
20250103,102500,2298782725,2580,2575,2580,2575,3058
|
|
20250103,102400,2290907555,2575,2575,2580,2575,859
|
|
20250103,102300,2288693345,2575,2575,2580,2575,872
|
|
20250103,102200,2286446110,2580,2585,2585,2580,2039
|
|
20250103,102100,2281184685,2585,2580,2585,2580,67
|
|
20250103,102000,2281011815,2585,2580,2585,2575,1548
|
|
20250103,101900,2277016175,2580,2580,2580,2575,16666
|
|
20250103,101800,2234042905,2580,2575,2580,2575,1959
|
|
20250103,101700,2228988690,2575,2580,2580,2575,768
|
|
20250103,101600,2227007265,2580,2580,2580,2575,467
|
|
20250103,101500,2225802825,2575,2580,2580,2575,2832
|
|
20250103,101400,2218498015,2585,2585,2585,2580,816
|
|
20250103,101300,2216390295,2585,2585,2585,2580,1115
|
|
20250103,101200,2213509320,2585,2585,2590,2585,834
|
|
20250103,101100,2211353415,2585,2585,2585,2580,3407
|
|
20250103,101000,2202561160,2585,2585,2585,2580,896
|
|
20250103,100900,2200246545,2590,2590,2590,2580,617
|
|
20250103,100800,2198650515,2580,2580,2585,2580,9825
|
|
20250103,100700,2173265395,2580,2585,2585,2575,1921
|
|
20250103,100600,2168312185,2585,2585,2590,2585,6066
|
|
20250103,100500,2152630295,2590,2595,2595,2585,2874
|
|
20250103,100400,2145183485,2595,2585,2595,2585,9279
|
|
20250103,100300,2121158115,2590,2575,2590,2575,42159
|
|
20250103,100200,2012430150,2575,2580,2580,2570,5668
|
|
20250103,100100,1997836395,2575,2575,2580,2575,3966
|
|
20250103,100000,1987620670,2580,2580,2585,2575,4075
|
|
20250103,095900,1977105010,2580,2590,2590,2580,12462
|
|
20250103,095800,1944913900,2590,2585,2590,2585,3705
|
|
20250103,095700,1935329690,2585,2590,2590,2585,6298
|
|
20250103,095600,1919021150,2590,2590,2590,2585,6483
|
|
20250103,095500,1902230955,2585,2590,2590,2585,246
|
|
20250103,095400,1901594010,2590,2580,2590,2580,1087
|
|
20250103,095300,1898789310,2580,2585,2585,2580,4118
|
|
20250103,095200,1888154285,2585,2580,2585,2580,1075
|
|
20250103,095100,1885376875,2580,2585,2585,2580,10870
|
|
20250103,095000,1857284595,2585,2590,2590,2585,2229
|
|
20250103,094900,1851521605,2590,2590,2590,2585,7355
|
|
20250103,094800,1832481710,2595,2580,2595,2580,17845
|
|
20250103,094700,1786326000,2580,2575,2585,2575,4553
|
|
20250103,094600,1774586365,2575,2585,2590,2575,12752
|
|
20250103,094500,1741616400,2585,2595,2595,2575,7411
|
|
20250103,094400,1722455290,2595,2605,2605,2595,4358
|
|
20250103,094300,1711125715,2605,2580,2610,2580,78416
|
|
20250103,094200,1507450455,2580,2575,2585,2575,10036
|
|
20250103,094100,1481560930,2575,2565,2575,2555,27895
|
|
20250103,094000,1409917430,2565,2565,2570,2560,46712
|
|
20250103,093900,1289892405,2570,2565,2570,2560,22273
|
|
20250103,093800,1232826355,2565,2565,2565,2560,7403
|
|
20250103,093700,1213838680,2565,2555,2565,2550,12887
|
|
20250103,093600,1180858430,2555,2555,2560,2550,2368
|
|
20250103,093500,1174808075,2555,2550,2555,2550,7168
|
|
20250103,093400,1156498930,2550,2550,2555,2550,6650
|
|
20250103,093300,1139538285,2555,2555,2560,2545,8387
|
|
20250103,093200,1118112675,2555,2560,2570,2540,21729
|
|
20250103,093100,1062522405,2555,2545,2600,2535,71731
|
|
20250103,093000,878712880,2545,2530,2545,2525,19893
|
|
20250103,092900,828285780,2530,2520,2540,2520,40642
|
|
20250103,092800,725076755,2520,2530,2535,2520,1517
|
|
20250103,092700,721243890,2520,2520,2540,2515,72508
|
|
20250103,092600,537558560,2515,2510,2520,2500,12621
|
|
20250103,092500,505869070,2515,2510,2515,2500,8517
|
|
20250103,092400,484555685,2510,2510,2520,2510,11032
|
|
20250103,092300,456860695,2515,2510,2515,2505,14874
|
|
20250103,092200,419522590,2510,2510,2510,2505,1131
|
|
20250103,092100,416685435,2505,2510,2510,2505,373
|
|
20250103,092000,415750895,2510,2510,2510,2500,13723
|
|
20250103,091900,381316880,2510,2515,2515,2505,2478
|
|
20250103,091800,375102250,2515,2500,2515,2495,20119
|
|
20250103,091700,324715630,2500,2495,2500,2490,9407
|
|
20250103,091600,301247865,2490,2485,2490,2485,3617
|
|
20250103,091500,292241930,2485,2485,2490,2480,2662
|
|
20250103,091400,285625710,2490,2485,2490,2485,1307
|
|
20250103,091300,282376955,2475,2500,2500,2475,9052
|
|
20250103,091200,259851990,2500,2490,2500,2490,16631
|
|
20250103,091100,218357960,2490,2490,2490,2490,3035
|
|
20250103,091000,210800810,2490,2480,2490,2480,6839
|
|
20250103,090900,193835130,2470,2480,2485,2470,2165
|
|
20250103,090800,188465045,2480,2480,2480,2480,5559
|
|
20250103,090700,174678725,2475,2480,2480,2475,341
|
|
20250103,090600,173833545,2480,2470,2480,2465,7605
|
|
20250103,090500,154993695,2470,2465,2470,2460,347
|
|
20250103,090400,154139175,2475,2465,2475,2455,18292
|
|
20250103,090300,109052980,2480,2480,2485,2470,585
|
|
20250103,090200,107601695,2480,2465,2480,2425,33249
|
|
20250103,090100,26236030,2480,2475,2485,2465,6809
|
|
20250103,090000,9413180,2475,2475,2480,2475,3803
|