666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,200200,3975675335,2755,2755,2755,2755,0
|
|
20250106,200100,3975675335,2755,2755,2755,2755,0
|
|
20250106,200000,3975675335,2755,2755,2755,2755,0
|
|
20250106,195900,3975675335,2755,2755,2755,2755,0
|
|
20250106,195800,3975675335,2755,2755,2755,2755,0
|
|
20250106,195700,3975675335,2755,2755,2755,2755,0
|
|
20250106,195600,3975675335,2755,2755,2755,2755,0
|
|
20250106,195500,3975675335,2755,2755,2755,2755,0
|
|
20250106,195400,3975675335,2755,2755,2755,2755,0
|
|
20250106,195300,3975675335,2755,2755,2755,2755,0
|
|
20250106,195200,3975675335,2755,2755,2755,2755,0
|
|
20250106,195100,3975675335,2755,2755,2755,2755,0
|
|
20250106,195000,3975675335,2755,2755,2755,2755,0
|
|
20250106,194900,3975675335,2755,2755,2755,2755,0
|
|
20250106,194800,3975675335,2755,2755,2755,2755,0
|
|
20250106,194700,3975675335,2755,2755,2755,2755,0
|
|
20250106,194600,3975675335,2755,2755,2755,2755,0
|
|
20250106,194500,3975675335,2755,2755,2755,2755,0
|
|
20250106,194400,3975675335,2755,2755,2755,2755,0
|
|
20250106,194300,3975675335,2755,2755,2755,2755,0
|
|
20250106,194200,3975675335,2755,2755,2755,2755,0
|
|
20250106,194100,3975675335,2755,2755,2755,2755,0
|
|
20250106,194000,3975675335,2755,2755,2755,2755,0
|
|
20250106,193900,3975675335,2755,2755,2755,2755,0
|
|
20250106,193800,3975675335,2755,2755,2755,2755,0
|
|
20250106,193700,3975675335,2755,2755,2755,2755,0
|
|
20250106,193600,3975675335,2755,2755,2755,2755,0
|
|
20250106,193500,3975675335,2755,2755,2755,2755,0
|
|
20250106,193400,3975675335,2755,2755,2755,2755,0
|
|
20250106,193300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,193200,3975675335,2755,2755,2755,2755,0
|
|
20250106,193100,3975675335,2755,2755,2755,2755,0
|
|
20250106,193000,3975675335,2755,2755,2755,2755,0
|
|
20250106,192900,3975675335,2755,2755,2755,2755,0
|
|
20250106,192800,3975675335,2755,2755,2755,2755,0
|
|
20250106,192700,3975675335,2755,2755,2755,2755,0
|
|
20250106,192600,3975675335,2755,2755,2755,2755,0
|
|
20250106,192500,3975675335,2755,2755,2755,2755,0
|
|
20250106,192400,3975675335,2755,2755,2755,2755,0
|
|
20250106,192300,3975675335,2755,2755,2755,2755,0
|
|
20250106,192200,3975675335,2755,2755,2755,2755,0
|
|
20250106,192100,3975675335,2755,2755,2755,2755,0
|
|
20250106,192000,3975675335,2755,2755,2755,2755,0
|
|
20250106,191900,3975675335,2755,2755,2755,2755,0
|
|
20250106,191800,3975675335,2755,2755,2755,2755,0
|
|
20250106,191700,3975675335,2755,2755,2755,2755,0
|
|
20250106,191600,3975675335,2755,2755,2755,2755,0
|
|
20250106,191500,3975675335,2755,2755,2755,2755,0
|
|
20250106,191400,3975675335,2755,2755,2755,2755,0
|
|
20250106,191300,3975675335,2755,2755,2755,2755,0
|
|
20250106,191200,3975675335,2755,2755,2755,2755,0
|
|
20250106,191100,3975675335,2755,2755,2755,2755,0
|
|
20250106,191000,3975675335,2755,2755,2755,2755,0
|
|
20250106,190900,3975675335,2755,2755,2755,2755,0
|
|
20250106,190800,3975675335,2755,2755,2755,2755,0
|
|
20250106,190700,3975675335,2755,2755,2755,2755,0
|
|
20250106,190600,3975675335,2755,2755,2755,2755,0
|
|
20250106,190500,3975675335,2755,2755,2755,2755,0
|
|
20250106,190400,3975675335,2755,2755,2755,2755,0
|
|
20250106,190300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,190200,3975675335,2755,2755,2755,2755,0
|
|
20250106,190100,3975675335,2755,2755,2755,2755,0
|
|
20250106,190000,3975675335,2755,2755,2755,2755,0
|
|
20250106,185900,3975675335,2755,2755,2755,2755,0
|
|
20250106,185800,3975675335,2755,2755,2755,2755,0
|
|
20250106,185700,3975675335,2755,2755,2755,2755,0
|
|
20250106,185600,3975675335,2755,2755,2755,2755,0
|
|
20250106,185500,3975675335,2755,2755,2755,2755,0
|
|
20250106,185400,3975675335,2755,2755,2755,2755,0
|
|
20250106,185300,3975675335,2755,2755,2755,2755,0
|
|
20250106,185200,3975675335,2755,2755,2755,2755,0
|
|
20250106,185100,3975675335,2755,2755,2755,2755,0
|
|
20250106,185000,3975675335,2755,2755,2755,2755,0
|
|
20250106,184900,3975675335,2755,2755,2755,2755,0
|
|
20250106,184800,3975675335,2755,2755,2755,2755,0
|
|
20250106,184700,3975675335,2755,2755,2755,2755,0
|
|
20250106,184600,3975675335,2755,2755,2755,2755,0
|
|
20250106,184500,3975675335,2755,2755,2755,2755,0
|
|
20250106,184400,3975675335,2755,2755,2755,2755,0
|
|
20250106,184300,3975675335,2755,2755,2755,2755,0
|
|
20250106,184200,3975675335,2755,2755,2755,2755,0
|
|
20250106,184100,3975675335,2755,2755,2755,2755,0
|
|
20250106,184000,3975675335,2755,2755,2755,2755,0
|
|
20250106,183900,3975675335,2755,2755,2755,2755,0
|
|
20250106,183800,3975675335,2755,2755,2755,2755,0
|
|
20250106,183700,3975675335,2755,2755,2755,2755,0
|
|
20250106,183600,3975675335,2755,2755,2755,2755,0
|
|
20250106,183500,3975675335,2755,2755,2755,2755,0
|
|
20250106,183400,3975675335,2755,2755,2755,2755,0
|
|
20250106,183300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,183200,3975675335,2755,2755,2755,2755,0
|
|
20250106,183100,3975675335,2755,2755,2755,2755,0
|
|
20250106,183000,3975675335,2755,2755,2755,2755,0
|
|
20250106,182900,3975675335,2755,2755,2755,2755,0
|
|
20250106,182800,3975675335,2755,2755,2755,2755,0
|
|
20250106,182700,3975675335,2755,2755,2755,2755,0
|
|
20250106,182600,3975675335,2755,2755,2755,2755,0
|
|
20250106,182500,3975675335,2755,2755,2755,2755,0
|
|
20250106,182400,3975675335,2755,2755,2755,2755,0
|
|
20250106,182300,3975675335,2755,2755,2755,2755,0
|
|
20250106,182200,3975675335,2755,2755,2755,2755,0
|
|
20250106,182100,3975675335,2755,2755,2755,2755,0
|
|
20250106,182000,3975675335,2755,2755,2755,2755,0
|
|
20250106,181900,3975675335,2755,2755,2755,2755,0
|
|
20250106,181800,3975675335,2755,2755,2755,2755,0
|
|
20250106,181700,3975675335,2755,2755,2755,2755,0
|
|
20250106,181600,3975675335,2755,2755,2755,2755,0
|
|
20250106,181500,3975675335,2755,2755,2755,2755,0
|
|
20250106,181400,3975675335,2755,2755,2755,2755,0
|
|
20250106,181300,3975675335,2755,2755,2755,2755,0
|
|
20250106,181200,3975675335,2755,2755,2755,2755,0
|
|
20250106,181100,3975675335,2755,2755,2755,2755,0
|
|
20250106,181000,3975675335,2755,2755,2755,2755,0
|
|
20250106,180900,3975675335,2755,2755,2755,2755,0
|
|
20250106,180800,3975675335,2755,2755,2755,2755,0
|
|
20250106,180700,3975675335,2755,2755,2755,2755,0
|
|
20250106,180600,3975675335,2755,2755,2755,2755,0
|
|
20250106,180500,3975675335,2755,2755,2755,2755,0
|
|
20250106,180400,3975675335,2755,2755,2755,2755,0
|
|
20250106,180300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,180200,3975675335,2755,2755,2755,2755,0
|
|
20250106,180100,3975675335,2755,2755,2755,2755,0
|
|
20250106,180000,3975675335,2755,2755,2755,2755,0
|
|
20250106,175900,3975675335,2755,2755,2755,2755,0
|
|
20250106,175800,3975675335,2755,2755,2755,2755,0
|
|
20250106,175700,3975675335,2755,2755,2755,2755,0
|
|
20250106,175600,3975675335,2755,2755,2755,2755,0
|
|
20250106,175500,3975675335,2755,2755,2755,2755,0
|
|
20250106,175400,3975675335,2755,2755,2755,2755,0
|
|
20250106,175300,3975675335,2755,2755,2755,2755,0
|
|
20250106,175200,3975675335,2755,2755,2755,2755,0
|
|
20250106,175100,3975675335,2755,2755,2755,2755,0
|
|
20250106,175000,3975675335,2755,2755,2755,2755,0
|
|
20250106,174900,3975675335,2755,2755,2755,2755,0
|
|
20250106,174800,3975675335,2755,2755,2755,2755,0
|
|
20250106,174700,3975675335,2755,2755,2755,2755,0
|
|
20250106,174600,3975675335,2755,2755,2755,2755,0
|
|
20250106,174500,3975675335,2755,2755,2755,2755,0
|
|
20250106,174400,3975675335,2755,2755,2755,2755,0
|
|
20250106,174300,3975675335,2755,2755,2755,2755,0
|
|
20250106,174200,3975675335,2755,2755,2755,2755,0
|
|
20250106,174100,3975675335,2755,2755,2755,2755,0
|
|
20250106,174000,3975675335,2755,2755,2755,2755,0
|
|
20250106,173900,3975675335,2755,2755,2755,2755,0
|
|
20250106,173800,3975675335,2755,2755,2755,2755,0
|
|
20250106,173700,3975675335,2755,2755,2755,2755,0
|
|
20250106,173600,3975675335,2755,2755,2755,2755,0
|
|
20250106,173500,3975675335,2755,2755,2755,2755,0
|
|
20250106,173400,3975675335,2755,2755,2755,2755,0
|
|
20250106,173300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,173200,3975675335,2755,2755,2755,2755,0
|
|
20250106,173100,3975675335,2755,2755,2755,2755,0
|
|
20250106,173000,3975675335,2755,2755,2755,2755,0
|
|
20250106,172900,3975675335,2755,2755,2755,2755,0
|
|
20250106,172800,3975675335,2755,2755,2755,2755,0
|
|
20250106,172700,3975675335,2755,2755,2755,2755,0
|
|
20250106,172600,3975675335,2755,2755,2755,2755,0
|
|
20250106,172500,3975675335,2755,2755,2755,2755,0
|
|
20250106,172400,3975675335,2755,2755,2755,2755,0
|
|
20250106,172300,3975675335,2755,2755,2755,2755,0
|
|
20250106,172200,3975675335,2755,2755,2755,2755,0
|
|
20250106,172100,3975675335,2755,2755,2755,2755,0
|
|
20250106,172000,3975675335,2755,2755,2755,2755,0
|
|
20250106,171900,3975675335,2755,2755,2755,2755,0
|
|
20250106,171800,3975675335,2755,2755,2755,2755,0
|
|
20250106,171700,3975675335,2755,2755,2755,2755,0
|
|
20250106,171600,3975675335,2755,2755,2755,2755,0
|
|
20250106,171500,3975675335,2755,2755,2755,2755,0
|
|
20250106,171400,3975675335,2755,2755,2755,2755,0
|
|
20250106,171300,3975675335,2755,2755,2755,2755,0
|
|
20250106,171200,3975675335,2755,2755,2755,2755,0
|
|
20250106,171100,3975675335,2755,2755,2755,2755,0
|
|
20250106,171000,3975675335,2755,2755,2755,2755,0
|
|
20250106,170900,3975675335,2755,2755,2755,2755,0
|
|
20250106,170800,3975675335,2755,2755,2755,2755,0
|
|
20250106,170700,3975675335,2755,2755,2755,2755,0
|
|
20250106,170600,3975675335,2755,2755,2755,2755,0
|
|
20250106,170500,3975675335,2755,2755,2755,2755,0
|
|
20250106,170400,3975675335,2755,2755,2755,2755,0
|
|
20250106,170300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,170200,3975675335,2755,2755,2755,2755,0
|
|
20250106,170100,3975675335,2755,2755,2755,2755,0
|
|
20250106,170000,3975675335,2755,2755,2755,2755,0
|
|
20250106,165900,3975675335,2755,2755,2755,2755,0
|
|
20250106,165800,3975675335,2755,2755,2755,2755,0
|
|
20250106,165700,3975675335,2755,2755,2755,2755,0
|
|
20250106,165600,3975675335,2755,2755,2755,2755,0
|
|
20250106,165500,3975675335,2755,2755,2755,2755,0
|
|
20250106,165400,3975675335,2755,2755,2755,2755,0
|
|
20250106,165300,3975675335,2755,2755,2755,2755,0
|
|
20250106,165200,3975675335,2755,2755,2755,2755,0
|
|
20250106,165100,3975675335,2755,2755,2755,2755,0
|
|
20250106,165000,3975675335,2755,2755,2755,2755,0
|
|
20250106,164900,3975675335,2755,2755,2755,2755,0
|
|
20250106,164800,3975675335,2755,2755,2755,2755,0
|
|
20250106,164700,3975675335,2755,2755,2755,2755,0
|
|
20250106,164600,3975675335,2755,2755,2755,2755,0
|
|
20250106,164500,3975675335,2755,2755,2755,2755,0
|
|
20250106,164400,3975675335,2755,2755,2755,2755,0
|
|
20250106,164300,3975675335,2755,2755,2755,2755,0
|
|
20250106,164200,3975675335,2755,2755,2755,2755,0
|
|
20250106,164100,3975675335,2755,2755,2755,2755,0
|
|
20250106,164000,3975675335,2755,2755,2755,2755,0
|
|
20250106,163900,3975675335,2755,2755,2755,2755,0
|
|
20250106,163800,3975675335,2755,2755,2755,2755,0
|
|
20250106,163700,3975675335,2755,2755,2755,2755,0
|
|
20250106,163600,3975675335,2755,2755,2755,2755,0
|
|
20250106,163500,3975675335,2755,2755,2755,2755,0
|
|
20250106,163400,3975675335,2755,2755,2755,2755,0
|
|
20250106,163300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,163200,3975675335,2755,2755,2755,2755,0
|
|
20250106,163100,3975675335,2755,2755,2755,2755,0
|
|
20250106,163000,3975675335,2755,2755,2755,2755,0
|
|
20250106,162900,3975675335,2755,2755,2755,2755,0
|
|
20250106,162800,3975675335,2755,2755,2755,2755,0
|
|
20250106,162700,3975675335,2755,2755,2755,2755,0
|
|
20250106,162600,3975675335,2755,2755,2755,2755,0
|
|
20250106,162500,3975675335,2755,2755,2755,2755,0
|
|
20250106,162400,3975675335,2755,2755,2755,2755,0
|
|
20250106,162300,3975675335,2755,2755,2755,2755,0
|
|
20250106,162200,3975675335,2755,2755,2755,2755,0
|
|
20250106,162100,3975675335,2755,2755,2755,2755,0
|
|
20250106,162000,3975675335,2755,2755,2755,2755,0
|
|
20250106,161900,3975675335,2755,2755,2755,2755,0
|
|
20250106,161800,3975675335,2755,2755,2755,2755,0
|
|
20250106,161700,3975675335,2755,2755,2755,2755,0
|
|
20250106,161600,3975675335,2755,2755,2755,2755,0
|
|
20250106,161500,3975675335,2755,2755,2755,2755,0
|
|
20250106,161400,3975675335,2755,2755,2755,2755,0
|
|
20250106,161300,3975675335,2755,2755,2755,2755,0
|
|
20250106,161200,3975675335,2755,2755,2755,2755,0
|
|
20250106,161100,3975675335,2755,2755,2755,2755,0
|
|
20250106,161000,3975675335,2755,2755,2755,2755,0
|
|
20250106,160900,3975675335,2755,2755,2755,2755,0
|
|
20250106,160800,3975675335,2755,2755,2755,2755,0
|
|
20250106,160700,3975675335,2755,2755,2755,2755,0
|
|
20250106,160600,3975675335,2755,2755,2755,2755,0
|
|
20250106,160500,3975675335,2755,2755,2755,2755,0
|
|
20250106,160400,3975675335,2755,2755,2755,2755,0
|
|
20250106,160300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,160200,3975675335,2755,2755,2755,2755,0
|
|
20250106,160100,3975675335,2755,2755,2755,2755,0
|
|
20250106,160000,3975675335,2755,2755,2755,2755,0
|
|
20250106,155900,3975675335,2755,2755,2755,2755,0
|
|
20250106,155800,3975675335,2755,2755,2755,2755,0
|
|
20250106,155700,3975675335,2755,2755,2755,2755,0
|
|
20250106,155600,3975675335,2755,2755,2755,2755,0
|
|
20250106,155500,3975675335,2755,2755,2755,2755,0
|
|
20250106,155400,3975675335,2755,2755,2755,2755,0
|
|
20250106,155300,3975675335,2755,2755,2755,2755,0
|
|
20250106,155200,3975675335,2755,2755,2755,2755,0
|
|
20250106,155100,3975675335,2755,2755,2755,2755,0
|
|
20250106,155000,3975675335,2755,2755,2755,2755,0
|
|
20250106,154900,3975675335,2755,2755,2755,2755,0
|
|
20250106,154800,3975675335,2755,2755,2755,2755,0
|
|
20250106,154700,3975675335,2755,2755,2755,2755,0
|
|
20250106,154600,3975675335,2755,2755,2755,2755,0
|
|
20250106,154500,3975675335,2755,2755,2755,2755,0
|
|
20250106,154400,3975675335,2755,2755,2755,2755,0
|
|
20250106,154300,3975675335,2755,2755,2755,2755,0
|
|
20250106,154200,3975675335,2755,2755,2755,2755,0
|
|
20250106,154100,3975675335,2755,2755,2755,2755,0
|
|
20250106,154000,3975675335,2755,2755,2755,2755,0
|
|
20250106,153900,3975675335,2755,2755,2755,2755,0
|
|
20250106,153800,3975675335,2755,2755,2755,2755,0
|
|
20250106,153700,3975675335,2755,2755,2755,2755,0
|
|
20250106,153600,3975675335,2755,2755,2755,2755,0
|
|
20250106,153500,3975675335,2755,2755,2755,2755,0
|
|
20250106,153400,3975675335,2755,2755,2755,2755,0
|
|
20250106,153300,3975675335,2755,2755,2755,2755,44359
|
|
20250106,153200,3975675335,2755,2755,2755,2755,0
|
|
20250106,153100,3975675335,2755,2755,2755,2755,0
|
|
20250106,153000,3975675335,2755,2755,2755,2755,44359
|
|
20250106,152900,3853466290,2765,2765,2765,2765,0
|
|
20250106,152800,3853466290,2765,2765,2765,2765,0
|
|
20250106,152700,3853466290,2765,2765,2765,2765,0
|
|
20250106,152600,3853466290,2765,2765,2765,2765,0
|
|
20250106,152500,3853466290,2765,2765,2765,2765,0
|
|
20250106,152400,3853466290,2765,2765,2765,2765,0
|
|
20250106,152300,3853466290,2765,2765,2765,2765,0
|
|
20250106,152200,3853466290,2765,2765,2765,2765,0
|
|
20250106,152100,3853466290,2765,2765,2765,2765,0
|
|
20250106,152000,3853466290,2765,2765,2765,2765,0
|
|
20250106,151900,3853466290,2765,2755,2765,2745,20950
|
|
20250106,151800,3795740540,2750,2755,2755,2750,4778
|
|
20250106,151700,3782600850,2750,2745,2750,2740,7862
|
|
20250106,151600,3760999360,2750,2750,2750,2750,412
|
|
20250106,151500,3759866360,2740,2750,2750,2740,2357
|
|
20250106,151400,3753399490,2745,2745,2755,2745,106
|
|
20250106,151300,3753108500,2755,2745,2755,2745,473
|
|
20250106,151200,3751806425,2750,2750,2755,2750,3125
|
|
20250106,151100,3743205175,2755,2750,2755,2750,127
|
|
20250106,151000,3742855850,2755,2750,2755,2750,5312
|
|
20250106,150900,3728247660,2740,2740,2745,2740,1511
|
|
20250106,150800,3724100825,2745,2740,2745,2740,13078
|
|
20250106,150700,3688251875,2740,2745,2745,2740,176
|
|
20250106,150600,3687768955,2745,2745,2745,2740,11
|
|
20250106,150500,3687738775,2740,2740,2740,2740,936
|
|
20250106,150400,3685174135,2740,2740,2745,2740,22
|
|
20250106,150300,3685113845,2740,2740,2740,2740,13
|
|
20250106,150200,3685078225,2745,2740,2745,2740,2800
|
|
20250106,150100,3677405970,2740,2740,2745,2740,3244
|
|
20250106,150000,3668507180,2745,2740,2745,2740,1339
|
|
20250106,145900,3664838210,2745,2750,2750,2740,858
|
|
20250106,145800,3662483340,2745,2745,2750,2740,1708
|
|
20250106,145700,3657797115,2745,2745,2745,2745,13657
|
|
20250106,145600,3620308650,2745,2750,2750,2745,578
|
|
20250106,145500,3618720540,2750,2750,2750,2745,994
|
|
20250106,145400,3615990600,2750,2750,2750,2745,830
|
|
20250106,145300,3613711355,2750,2745,2750,2745,5
|
|
20250106,145200,3613697620,2745,2750,2750,2745,4465
|
|
20250106,145100,3601419805,2750,2755,2755,2750,7205
|
|
20250106,145000,3581606045,2750,2755,2755,2750,15
|
|
20250106,144900,3581564775,2750,2755,2760,2750,2634
|
|
20250106,144800,3574318340,2755,2755,2760,2755,1225
|
|
20250106,144700,3570943455,2755,2755,2755,2755,2792
|
|
20250106,144600,3563251495,2755,2760,2760,2755,703
|
|
20250106,144500,3561311275,2755,2760,2765,2755,17633
|
|
20250106,144400,3512645825,2760,2765,2765,2760,2191
|
|
20250106,144300,3506592825,2765,2765,2765,2765,54
|
|
20250106,144200,3506443515,2765,2765,2765,2760,12992
|
|
20250106,144100,3470525820,2765,2760,2765,2760,2466
|
|
20250106,144000,3463719655,2760,2755,2760,2755,550
|
|
20250106,143900,3462204355,2760,2760,2765,2760,5010
|
|
20250106,143800,3448376750,2760,2760,2760,2760,218
|
|
20250106,143700,3447775070,2760,2770,2770,2755,768
|
|
20250106,143600,3445652485,2765,2755,2770,2755,20321
|
|
20250106,143500,3389569230,2750,2750,2750,2750,2963
|
|
20250106,143400,3381420980,2750,2750,2755,2750,4140
|
|
20250106,143300,3370033935,2750,2750,2750,2750,499
|
|
20250106,143200,3368661685,2755,2750,2755,2750,10704
|
|
20250106,143100,3339210665,2750,2755,2755,2750,140
|
|
20250106,143000,3338825510,2755,2755,2755,2750,3588
|
|
20250106,142900,3328958075,2755,2755,2755,2755,5
|
|
20250106,142800,3328944300,2755,2755,2755,2750,3197
|
|
20250106,142700,3320152025,2755,2765,2765,2755,4151
|
|
20250106,142600,3308715365,2750,2745,2770,2745,42129
|
|
20250106,142500,3192412870,2745,2740,2745,2740,4150
|
|
20250106,142400,3181021160,2740,2745,2745,2740,2585
|
|
20250106,142300,3173929085,2745,2740,2745,2740,103
|
|
20250106,142200,3173646785,2745,2745,2750,2740,1416
|
|
20250106,142100,3169760365,2745,2745,2745,2745,1642
|
|
20250106,142000,3165253075,2745,2755,2755,2745,962
|
|
20250106,141900,3162607580,2755,2740,2755,2740,19406
|
|
20250106,141800,3109257560,2740,2740,2745,2740,318
|
|
20250106,141700,3108386190,2740,2745,2745,2740,352
|
|
20250106,141600,3107420160,2745,2745,2750,2740,919
|
|
20250106,141500,3104895770,2745,2740,2745,2740,1423
|
|
20250106,141400,3100992220,2740,2745,2745,2740,4785
|
|
20250106,141300,3087874810,2745,2750,2750,2745,4161
|
|
20250106,141200,3076450615,2750,2750,2755,2740,2010
|
|
20250106,141100,3070924145,2755,2740,2755,2740,33135
|
|
20250106,141000,2979818745,2740,2740,2740,2740,2407
|
|
20250106,140900,2973223565,2740,2740,2740,2740,7973
|
|
20250106,140800,2951377545,2740,2735,2740,2735,1111
|
|
20250106,140700,2948338950,2730,2730,2730,2730,771
|
|
20250106,140600,2946234120,2735,2735,2735,2735,500
|
|
20250106,140500,2944866620,2735,2730,2735,2730,4974
|
|
20250106,140400,2931262745,2735,2735,2735,2735,501
|
|
20250106,140300,2929892510,2735,2730,2735,2730,1862
|
|
20250106,140200,2924805630,2730,2730,2735,2730,3613
|
|
20250106,140100,2914942130,2730,2730,2730,2730,338
|
|
20250106,140000,2914019390,2730,2735,2740,2730,2508
|
|
20250106,135900,2907160010,2735,2735,2735,2735,4537
|
|
20250106,135800,2894751315,2735,2740,2740,2735,2590
|
|
20250106,135700,2887664765,2735,2745,2745,2735,3714
|
|
20250106,135600,2877490985,2740,2745,2750,2740,2437
|
|
20250106,135500,2870808650,2750,2740,2750,2735,27632
|
|
20250106,135400,2794853450,2740,2735,2750,2735,38699
|
|
20250106,135300,2688611745,2735,2720,2735,2720,60779
|
|
20250106,135200,2522592605,2720,2720,2725,2720,2524
|
|
20250106,135100,2515727310,2720,2715,2720,2715,13194
|
|
20250106,135000,2479858885,2715,2710,2715,2710,2526
|
|
20250106,134900,2473000845,2715,2715,2715,2715,3058
|
|
20250106,134800,2464698375,2715,2720,2720,2715,6080
|
|
20250106,134700,2448164205,2720,2720,2720,2720,114
|
|
20250106,134600,2447854125,2720,2715,2720,2715,11663
|
|
20250106,134500,2416132015,2715,2720,2720,2715,8176
|
|
20250106,134400,2393904175,2720,2720,2720,2720,1122
|
|
20250106,134300,2390852335,2705,2710,2720,2705,22516
|
|
20250106,134200,2329685460,2710,2710,2710,2710,2
|
|
20250106,134100,2329680040,2705,2710,2710,2705,508
|
|
20250106,134000,2328303920,2710,2710,2710,2710,109
|
|
20250106,133900,2328008530,2715,2705,2715,2705,7298
|
|
20250106,133800,2308217715,2710,2705,2710,2705,375
|
|
20250106,133700,2307201545,2710,2710,2710,2710,0
|
|
20250106,133600,2307201545,2710,2710,2710,2710,119
|
|
20250106,133500,2306879055,2710,2710,2710,2710,0
|
|
20250106,133400,2306879055,2710,2710,2710,2710,2
|
|
20250106,133300,2306873635,2705,2705,2705,2705,8908
|
|
20250106,133200,2282777495,2705,2700,2705,2700,489
|
|
20250106,133100,2281457185,2705,2705,2705,2705,274
|
|
20250106,133000,2280716015,2705,2710,2710,2700,7312
|
|
20250106,132900,2260936565,2705,2705,2710,2705,2005
|
|
20250106,132800,2255503040,2710,2710,2710,2705,504
|
|
20250106,132700,2254137205,2710,2705,2710,2705,1124
|
|
20250106,132600,2251096535,2710,2710,2710,2710,50
|
|
20250106,132500,2250961035,2710,2710,2710,2710,935
|
|
20250106,132400,2248427185,2710,2710,2710,2705,3221
|
|
20250106,132300,2239698280,2705,2705,2705,2705,290
|
|
20250106,132200,2238913830,2705,2705,2705,2705,101
|
|
20250106,132100,2238640625,2705,2705,2705,2705,1153
|
|
20250106,132000,2235521760,2705,2705,2705,2705,2350
|
|
20250106,131900,2229165010,2705,2705,2705,2700,1528
|
|
20250106,131800,2225034270,2705,2700,2705,2700,13980
|
|
20250106,131700,2187285750,2705,2705,2705,2705,242
|
|
20250106,131600,2186631140,2705,2705,2705,2705,1975
|
|
20250106,131500,2181288765,2705,2700,2705,2700,394
|
|
20250106,131400,2180224780,2700,2700,2700,2700,164
|
|
20250106,131300,2179781980,2700,2705,2705,2700,2142
|
|
20250106,131200,2173997905,2705,2705,2705,2705,0
|
|
20250106,131100,2173997905,2705,2705,2705,2705,2390
|
|
20250106,131000,2167532955,2705,2705,2705,2705,12819
|
|
20250106,130900,2132857560,2705,2705,2705,2705,27
|
|
20250106,130800,2132784525,2705,2705,2705,2705,344
|
|
20250106,130700,2131854005,2705,2705,2705,2705,555
|
|
20250106,130600,2130352730,2705,2710,2710,2705,171
|
|
20250106,130500,2129889755,2710,2705,2710,2705,36
|
|
20250106,130400,2129792200,2710,2705,2710,2705,25
|
|
20250106,130300,2129724460,2705,2710,2710,2705,1298
|
|
20250106,130200,2126207175,2710,2720,2720,2710,2006
|
|
20250106,130100,2120754315,2710,2705,2720,2705,20746
|
|
20250106,130000,2064382825,2705,2705,2705,2705,71
|
|
20250106,125900,2064190770,2705,2705,2705,2705,782
|
|
20250106,125800,2062075460,2705,2705,2705,2705,2123
|
|
20250106,125700,2056332745,2700,2700,2700,2700,752
|
|
20250106,125600,2054302345,2705,2705,2705,2705,221
|
|
20250106,125500,2053704540,2705,2700,2705,2700,2664
|
|
20250106,125400,2046509635,2700,2700,2705,2700,5003
|
|
20250106,125300,2033001485,2700,2700,2700,2700,25
|
|
20250106,125200,2032933985,2705,2710,2710,2705,718
|
|
20250106,125100,2030991295,2710,2715,2715,2700,1529
|
|
20250106,125000,2026843265,2715,2695,2715,2695,96063
|
|
20250106,124900,1767368810,2695,2695,2695,2695,11
|
|
20250106,124800,1767339165,2695,2695,2695,2695,11
|
|
20250106,124700,1767309520,2695,2695,2695,2695,100
|
|
20250106,124600,1767040020,2695,2690,2695,2690,2644
|
|
20250106,124500,1759927600,2690,2695,2695,2690,4052
|
|
20250106,124400,1749027710,2690,2690,2690,2690,700
|
|
20250106,124300,1747144710,2690,2690,2690,2690,2649
|
|
20250106,124200,1740018900,2695,2695,2695,2695,0
|
|
20250106,124100,1740018900,2695,2695,2695,2695,190
|
|
20250106,124000,1739506850,2690,2690,2690,2690,283
|
|
20250106,123900,1738745580,2690,2695,2695,2690,421
|
|
20250106,123800,1737613085,2695,2690,2695,2690,21458
|
|
20250106,123700,1679785800,2695,2695,2695,2695,4
|
|
20250106,123600,1679775020,2695,2690,2695,2690,61
|
|
20250106,123500,1679610635,2695,2695,2695,2695,0
|
|
20250106,123400,1679610635,2695,2690,2695,2690,2610
|
|
20250106,123300,1672589725,2685,2690,2690,2685,493
|
|
20250106,123200,1671266015,2690,2690,2690,2690,53
|
|
20250106,123100,1671123445,2690,2685,2690,2685,303
|
|
20250106,123000,1670308385,2685,2690,2690,2685,65
|
|
20250106,122900,1670133785,2685,2690,2690,2685,88
|
|
20250106,122800,1669897480,2690,2690,2690,2690,5
|
|
20250106,122700,1669884030,2690,2690,2690,2690,100
|
|
20250106,122600,1669615030,2690,2690,2690,2690,3550
|
|
20250106,122500,1660065530,2690,2690,2690,2685,1968
|
|
20250106,122400,1654781345,2690,2690,2690,2690,1032
|
|
20250106,122300,1652005265,2690,2690,2690,2690,85
|
|
20250106,122200,1651776615,2690,2685,2690,2685,419
|
|
20250106,122100,1650650155,2685,2690,2690,2685,119
|
|
20250106,122000,1650330050,2690,2685,2690,2685,562
|
|
20250106,121900,1648818560,2690,2690,2690,2690,1915
|
|
20250106,121800,1643667210,2690,2690,2690,2690,127
|
|
20250106,121700,1643325580,2690,2685,2690,2685,970
|
|
20250106,121600,1640721120,2685,2680,2685,2680,515
|
|
20250106,121500,1639339595,2690,2685,2690,2685,3
|
|
20250106,121400,1639331530,2690,2680,2690,2680,2039
|
|
20250106,121300,1633856810,2685,2685,2690,2685,29
|
|
20250106,121200,1633778935,2685,2685,2685,2685,1065
|
|
20250106,121100,1630919410,2685,2685,2685,2685,0
|
|
20250106,121000,1630919410,2685,2685,2685,2685,1
|
|
20250106,120900,1630916725,2685,2685,2685,2685,10
|
|
20250106,120800,1630889875,2690,2685,2690,2685,1502
|
|
20250106,120700,1626856940,2685,2685,2685,2685,81
|
|
20250106,120600,1626639455,2685,2690,2690,2685,77
|
|
20250106,120500,1626432635,2695,2695,2695,2695,0
|
|
20250106,120400,1626432635,2695,2690,2695,2685,4856
|
|
20250106,120300,1613374680,2690,2685,2690,2685,12
|
|
20250106,120200,1613342450,2690,2690,2690,2690,0
|
|
20250106,120100,1613342450,2690,2680,2690,2680,2213
|
|
20250106,120000,1607401305,2685,2685,2690,2685,4028
|
|
20250106,115900,1596586115,2685,2685,2685,2685,66
|
|
20250106,115800,1596408905,2685,2680,2685,2680,360
|
|
20250106,115700,1595443805,2680,2685,2685,2680,110
|
|
20250106,115600,1595148745,2685,2680,2685,2680,2012
|
|
20250106,115500,1589756575,2685,2685,2685,2685,509
|
|
20250106,115400,1588389910,2685,2685,2685,2685,643
|
|
20250106,115300,1586663455,2690,2690,2690,2690,160
|
|
20250106,115200,1586233055,2685,2685,2685,2685,100
|
|
20250106,115100,1585964555,2690,2685,2690,2685,340
|
|
20250106,115000,1585050055,2690,2690,2695,2685,586
|
|
20250106,114900,1583475680,2690,2690,2690,2690,1799
|
|
20250106,114800,1578636370,2685,2685,2685,2685,200
|
|
20250106,114700,1578099370,2690,2690,2690,2690,696
|
|
20250106,114600,1576227130,2685,2685,2685,2685,31
|
|
20250106,114500,1576143895,2685,2685,2685,2685,5
|
|
20250106,114400,1576130470,2680,2690,2690,2680,20980
|
|
20250106,114300,1519801710,2695,2695,2695,2695,0
|
|
20250106,114200,1519801710,2695,2690,2695,2690,57
|
|
20250106,114100,1519648370,2695,2685,2695,2685,1098
|
|
20250106,114000,1516690200,2690,2690,2690,2690,18
|
|
20250106,113900,1516641780,2695,2695,2695,2695,0
|
|
20250106,113800,1516641780,2695,2690,2695,2690,371
|
|
20250106,113700,1515641985,2690,2690,2690,2690,1860
|
|
20250106,113600,1510638585,2695,2695,2695,2695,0
|
|
20250106,113500,1510638585,2695,2690,2695,2690,3
|
|
20250106,113400,1510630505,2690,2690,2690,2690,100
|
|
20250106,113300,1510361505,2695,2695,2695,2695,795
|
|
20250106,113200,1508218980,2690,2690,2690,2690,4796
|
|
20250106,113100,1495317740,2695,2695,2695,2695,15
|
|
20250106,113000,1495277315,2695,2690,2695,2690,38
|
|
20250106,112900,1495174960,2695,2690,2695,2690,114
|
|
20250106,112800,1494868290,2690,2695,2695,2690,311
|
|
20250106,112700,1494031150,2695,2695,2695,2695,60
|
|
20250106,112600,1493869450,2695,2695,2695,2690,108
|
|
20250106,112500,1493578900,2690,2695,2695,2690,82
|
|
20250106,112400,1493358185,2695,2690,2695,2690,2502
|
|
20250106,112300,1486622890,2690,2690,2690,2690,1
|
|
20250106,112200,1486620200,2695,2695,2695,2695,100
|
|
20250106,112100,1486350700,2695,2695,2695,2695,4
|
|
20250106,112000,1486339920,2690,2690,2695,2690,786
|
|
20250106,111900,1484225535,2695,2695,2695,2690,1709
|
|
20250106,111800,1479628305,2695,2700,2700,2695,218
|
|
20250106,111700,1479040785,2695,2700,2700,2695,33
|
|
20250106,111600,1478951695,2690,2695,2695,2690,2627
|
|
20250106,111500,1471881930,2695,2690,2695,2690,6
|
|
20250106,111400,1471865765,2695,2695,2695,2695,11663
|
|
20250106,111300,1440433980,2695,2695,2695,2695,8404
|
|
20250106,111200,1417785200,2695,2690,2695,2690,1112
|
|
20250106,111100,1414793910,2695,2695,2695,2695,150
|
|
20250106,111000,1414389660,2695,2695,2695,2695,2
|
|
20250106,110900,1414384270,2695,2690,2695,2690,23
|
|
20250106,110800,1414322310,2695,2695,2695,2690,3035
|
|
20250106,110700,1406147985,2690,2690,2690,2690,6031
|
|
20250106,110600,1389924595,2690,2690,2695,2690,3241
|
|
20250106,110500,1381203805,2690,2695,2695,2690,307
|
|
20250106,110400,1380376505,2695,2680,2695,2680,7171
|
|
20250106,110300,1361097845,2680,2685,2685,2680,100
|
|
20250106,110200,1360829735,2685,2690,2690,2685,472
|
|
20250106,110100,1359560340,2690,2685,2690,2685,1007
|
|
20250106,110000,1356851520,2685,2685,2685,2680,45
|
|
20250106,105900,1356730700,2685,2685,2685,2680,250
|
|
20250106,105800,1356059500,2685,2685,2685,2685,275
|
|
20250106,105700,1355321125,2690,2690,2690,2690,201
|
|
20250106,105600,1354780435,2685,2685,2690,2685,8032
|
|
20250106,105500,1333214285,2685,2690,2690,2685,268
|
|
20250106,105400,1332493695,2690,2690,2690,2690,301
|
|
20250106,105300,1331684005,2690,2690,2690,2690,176
|
|
20250106,105200,1331210565,2690,2690,2690,2685,555
|
|
20250106,105100,1329719245,2690,2690,2690,2690,2
|
|
20250106,105000,1329713865,2690,2690,2690,2690,859
|
|
20250106,104900,1327403155,2690,2690,2690,2685,13295
|
|
20250106,104800,1291639800,2690,2690,2690,2690,202
|
|
20250106,104700,1291096420,2690,2690,2690,2690,656
|
|
20250106,104600,1289331780,2685,2690,2690,2685,657
|
|
20250106,104500,1287564725,2690,2685,2690,2685,172
|
|
20250106,104400,1287102885,2680,2685,2685,2680,799
|
|
20250106,104300,1284957720,2680,2685,2685,2680,170
|
|
20250106,104200,1284501275,2685,2680,2685,2680,1382
|
|
20250106,104100,1280790755,2690,2680,2690,2680,175
|
|
20250106,104000,1280320015,2680,2680,2690,2680,318
|
|
20250106,103900,1279465775,2680,2685,2690,2680,4169
|
|
20250106,103800,1268282450,2680,2685,2685,2680,1262
|
|
20250106,103700,1264894010,2685,2690,2690,2680,5996
|
|
20250106,103600,1248822355,2690,2685,2690,2680,834
|
|
20250106,103500,1246587065,2680,2680,2690,2680,741
|
|
20250106,103400,1244599165,2680,2685,2690,2680,2347
|
|
20250106,103300,1238304435,2685,2685,2685,2685,600
|
|
20250106,103200,1236693435,2685,2680,2685,2680,3745
|
|
20250106,103100,1226645820,2680,2680,2680,2680,3039
|
|
20250106,103000,1218501300,2675,2675,2680,2675,1533
|
|
20250106,102900,1214399525,2680,2680,2680,2680,3
|
|
20250106,102800,1214391485,2675,2680,2680,2675,1051
|
|
20250106,102700,1211579050,2680,2680,2680,2675,1252
|
|
20250106,102600,1208224310,2680,2680,2680,2680,38
|
|
20250106,102500,1208122470,2680,2680,2680,2675,342
|
|
20250106,102400,1207205935,2680,2680,2680,2680,88
|
|
20250106,102300,1206970095,2675,2680,2680,2675,204
|
|
20250106,102200,1206423380,2680,2680,2680,2680,99
|
|
20250106,102100,1206158060,2680,2680,2680,2680,88
|
|
20250106,102000,1205922220,2680,2675,2680,2675,649
|
|
20250106,101900,1204185110,2675,2675,2675,2675,846
|
|
20250106,101800,1201922060,2680,2680,2680,2680,320
|
|
20250106,101700,1201064460,2680,2680,2680,2680,550
|
|
20250106,101600,1199590460,2680,2675,2680,2675,1071
|
|
20250106,101500,1196725525,2675,2680,2685,2675,2817
|
|
20250106,101400,1189176950,2680,2685,2685,2680,6790
|
|
20250106,101300,1170979595,2680,2685,2685,2680,257
|
|
20250106,101200,1170289820,2680,2680,2680,2680,448
|
|
20250106,101100,1169089180,2680,2685,2685,2680,222
|
|
20250106,101000,1168493185,2680,2690,2690,2680,138
|
|
20250106,100900,1168123225,2690,2690,2690,2680,299
|
|
20250106,100800,1167321615,2690,2690,2690,2675,285
|
|
20250106,100700,1166555130,2690,2685,2690,2685,1315
|
|
20250106,100600,1163019285,2685,2685,2685,2685,3224
|
|
20250106,100500,1154362845,2685,2685,2685,2685,218
|
|
20250106,100400,1153777515,2675,2685,2685,2675,9276
|
|
20250106,100300,1128963475,2680,2680,2685,2680,327
|
|
20250106,100200,1128086050,2680,2685,2685,2680,1376
|
|
20250106,100100,1124398355,2685,2685,2690,2680,204
|
|
20250106,100000,1123849620,2690,2680,2690,2680,3776
|
|
20250106,095900,1113729640,2680,2685,2685,2680,9717
|
|
20250106,095800,1087681155,2685,2690,2690,2685,266
|
|
20250106,095700,1086965905,2690,2690,2690,2690,2002
|
|
20250106,095600,1081580525,2690,2695,2695,2690,221
|
|
20250106,095500,1080984955,2695,2695,2700,2695,3725
|
|
20250106,095400,1070940210,2695,2690,2695,2690,3718
|
|
20250106,095300,1060929030,2690,2690,2690,2690,238
|
|
20250106,095200,1060288810,2690,2690,2690,2690,214
|
|
20250106,095100,1059713150,2690,2680,2690,2680,7690
|
|
20250106,095000,1039101890,2685,2685,2685,2680,1900
|
|
20250106,094900,1034000610,2685,2690,2690,2685,1135
|
|
20250106,094800,1030952120,2670,2670,2685,2670,3996
|
|
20250106,094700,1020256325,2675,2680,2680,2675,8064
|
|
20250106,094600,998679665,2680,2690,2690,2680,622
|
|
20250106,094500,997009790,2680,2690,2690,2675,23688
|
|
20250106,094400,933448805,2690,2690,2690,2685,2687
|
|
20250106,094300,926222255,2690,2690,2695,2685,6234
|
|
20250106,094200,909452795,2695,2695,2695,2690,527
|
|
20250106,094100,908033555,2695,2695,2695,2685,833
|
|
20250106,094000,905791680,2695,2695,2695,2685,10337
|
|
20250106,093900,878033885,2685,2700,2705,2685,21788
|
|
20250106,093800,819310630,2700,2700,2705,2695,9315
|
|
20250106,093700,794147795,2705,2700,2710,2700,7375
|
|
20250106,093600,774200600,2700,2700,2700,2695,8611
|
|
20250106,093500,750951295,2700,2690,2700,2690,3684
|
|
20250106,093400,741024505,2690,2695,2700,2690,23353
|
|
20250106,093300,678012915,2695,2690,2695,2690,900
|
|
20250106,093200,675591380,2695,2695,2695,2690,6061
|
|
20250106,093100,659257300,2695,2690,2695,2690,2264
|
|
20250106,093000,653165830,2690,2695,2695,2690,190
|
|
20250106,092900,652654080,2695,2690,2695,2690,17043
|
|
20250106,092800,606782145,2690,2690,2695,2690,1500
|
|
20250106,092700,602745095,2695,2685,2695,2685,3666
|
|
20250106,092600,592888460,2685,2690,2690,2685,1617
|
|
20250106,092500,588539685,2695,2695,2695,2695,5443
|
|
20250106,092400,573870800,2690,2695,2695,2690,2186
|
|
20250106,092300,567981235,2695,2695,2700,2695,14267
|
|
20250106,092200,529490650,2700,2680,2700,2680,15012
|
|
20250106,092100,489101840,2680,2675,2685,2675,9426
|
|
20250106,092000,463848740,2680,2675,2680,2675,526
|
|
20250106,091900,462441560,2675,2665,2675,2665,2646
|
|
20250106,091800,455375860,2670,2675,2675,2665,2705
|
|
20250106,091700,448158800,2670,2665,2675,2665,1733
|
|
20250106,091600,443537575,2665,2660,2675,2660,6232
|
|
20250106,091500,426956560,2665,2670,2670,2665,6845
|
|
20250106,091400,408714150,2670,2665,2675,2665,896
|
|
20250106,091300,406320400,2660,2660,2665,2660,3521
|
|
20250106,091200,396952970,2665,2665,2675,2665,4693
|
|
20250106,091100,384436420,2670,2670,2675,2665,8766
|
|
20250106,091000,361034520,2670,2665,2670,2665,2926
|
|
20250106,090900,353235450,2665,2660,2665,2660,1741
|
|
20250106,090800,348601980,2660,2665,2670,2660,7277
|
|
20250106,090700,329239230,2670,2660,2675,2655,26098
|
|
20250106,090600,259837670,2670,2675,2675,2660,2789
|
|
20250106,090500,252402620,2675,2685,2690,2675,1786
|
|
20250106,090400,247611155,2685,2680,2690,2680,12794
|
|
20250106,090300,213307335,2680,2660,2680,2660,19519
|
|
20250106,090200,161095965,2665,2640,2675,2640,14994
|
|
20250106,090100,121104190,2640,2645,2665,2640,19786
|
|
20250106,090000,68663445,2645,2635,2660,2635,26021
|