666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,200200,5441203080,2840,2840,2840,2840,0
|
|
20250107,200100,5441203080,2840,2840,2840,2840,0
|
|
20250107,200000,5441203080,2840,2840,2840,2840,0
|
|
20250107,195900,5441203080,2840,2840,2840,2840,0
|
|
20250107,195800,5441203080,2840,2840,2840,2840,0
|
|
20250107,195700,5441203080,2840,2840,2840,2840,0
|
|
20250107,195600,5441203080,2840,2840,2840,2840,0
|
|
20250107,195500,5441203080,2840,2840,2840,2840,0
|
|
20250107,195400,5441203080,2840,2840,2840,2840,0
|
|
20250107,195300,5441203080,2840,2840,2840,2840,0
|
|
20250107,195200,5441203080,2840,2840,2840,2840,0
|
|
20250107,195100,5441203080,2840,2840,2840,2840,0
|
|
20250107,195000,5441203080,2840,2840,2840,2840,0
|
|
20250107,194900,5441203080,2840,2840,2840,2840,0
|
|
20250107,194800,5441203080,2840,2840,2840,2840,0
|
|
20250107,194700,5441203080,2840,2840,2840,2840,0
|
|
20250107,194600,5441203080,2840,2840,2840,2840,0
|
|
20250107,194500,5441203080,2840,2840,2840,2840,0
|
|
20250107,194400,5441203080,2840,2840,2840,2840,0
|
|
20250107,194300,5441203080,2840,2840,2840,2840,0
|
|
20250107,194200,5441203080,2840,2840,2840,2840,0
|
|
20250107,194100,5441203080,2840,2840,2840,2840,0
|
|
20250107,194000,5441203080,2840,2840,2840,2840,0
|
|
20250107,193900,5441203080,2840,2840,2840,2840,0
|
|
20250107,193800,5441203080,2840,2840,2840,2840,0
|
|
20250107,193700,5441203080,2840,2840,2840,2840,0
|
|
20250107,193600,5441203080,2840,2840,2840,2840,0
|
|
20250107,193500,5441203080,2840,2840,2840,2840,0
|
|
20250107,193400,5441203080,2840,2840,2840,2840,0
|
|
20250107,193300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,193200,5441203080,2840,2840,2840,2840,0
|
|
20250107,193100,5441203080,2840,2840,2840,2840,0
|
|
20250107,193000,5441203080,2840,2840,2840,2840,0
|
|
20250107,192900,5441203080,2840,2840,2840,2840,0
|
|
20250107,192800,5441203080,2840,2840,2840,2840,0
|
|
20250107,192700,5441203080,2840,2840,2840,2840,0
|
|
20250107,192600,5441203080,2840,2840,2840,2840,0
|
|
20250107,192500,5441203080,2840,2840,2840,2840,0
|
|
20250107,192400,5441203080,2840,2840,2840,2840,0
|
|
20250107,192300,5441203080,2840,2840,2840,2840,0
|
|
20250107,192200,5441203080,2840,2840,2840,2840,0
|
|
20250107,192100,5441203080,2840,2840,2840,2840,0
|
|
20250107,192000,5441203080,2840,2840,2840,2840,0
|
|
20250107,191900,5441203080,2840,2840,2840,2840,0
|
|
20250107,191800,5441203080,2840,2840,2840,2840,0
|
|
20250107,191700,5441203080,2840,2840,2840,2840,0
|
|
20250107,191600,5441203080,2840,2840,2840,2840,0
|
|
20250107,191500,5441203080,2840,2840,2840,2840,0
|
|
20250107,191400,5441203080,2840,2840,2840,2840,0
|
|
20250107,191300,5441203080,2840,2840,2840,2840,0
|
|
20250107,191200,5441203080,2840,2840,2840,2840,0
|
|
20250107,191100,5441203080,2840,2840,2840,2840,0
|
|
20250107,191000,5441203080,2840,2840,2840,2840,0
|
|
20250107,190900,5441203080,2840,2840,2840,2840,0
|
|
20250107,190800,5441203080,2840,2840,2840,2840,0
|
|
20250107,190700,5441203080,2840,2840,2840,2840,0
|
|
20250107,190600,5441203080,2840,2840,2840,2840,0
|
|
20250107,190500,5441203080,2840,2840,2840,2840,0
|
|
20250107,190400,5441203080,2840,2840,2840,2840,0
|
|
20250107,190300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,190200,5441203080,2840,2840,2840,2840,0
|
|
20250107,190100,5441203080,2840,2840,2840,2840,0
|
|
20250107,190000,5441203080,2840,2840,2840,2840,0
|
|
20250107,185900,5441203080,2840,2840,2840,2840,0
|
|
20250107,185800,5441203080,2840,2840,2840,2840,0
|
|
20250107,185700,5441203080,2840,2840,2840,2840,0
|
|
20250107,185600,5441203080,2840,2840,2840,2840,0
|
|
20250107,185500,5441203080,2840,2840,2840,2840,0
|
|
20250107,185400,5441203080,2840,2840,2840,2840,0
|
|
20250107,185300,5441203080,2840,2840,2840,2840,0
|
|
20250107,185200,5441203080,2840,2840,2840,2840,0
|
|
20250107,185100,5441203080,2840,2840,2840,2840,0
|
|
20250107,185000,5441203080,2840,2840,2840,2840,0
|
|
20250107,184900,5441203080,2840,2840,2840,2840,0
|
|
20250107,184800,5441203080,2840,2840,2840,2840,0
|
|
20250107,184700,5441203080,2840,2840,2840,2840,0
|
|
20250107,184600,5441203080,2840,2840,2840,2840,0
|
|
20250107,184500,5441203080,2840,2840,2840,2840,0
|
|
20250107,184400,5441203080,2840,2840,2840,2840,0
|
|
20250107,184300,5441203080,2840,2840,2840,2840,0
|
|
20250107,184200,5441203080,2840,2840,2840,2840,0
|
|
20250107,184100,5441203080,2840,2840,2840,2840,0
|
|
20250107,184000,5441203080,2840,2840,2840,2840,0
|
|
20250107,183900,5441203080,2840,2840,2840,2840,0
|
|
20250107,183800,5441203080,2840,2840,2840,2840,0
|
|
20250107,183700,5441203080,2840,2840,2840,2840,0
|
|
20250107,183600,5441203080,2840,2840,2840,2840,0
|
|
20250107,183500,5441203080,2840,2840,2840,2840,0
|
|
20250107,183400,5441203080,2840,2840,2840,2840,0
|
|
20250107,183300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,183200,5441203080,2840,2840,2840,2840,0
|
|
20250107,183100,5441203080,2840,2840,2840,2840,0
|
|
20250107,183000,5441203080,2840,2840,2840,2840,0
|
|
20250107,182900,5441203080,2840,2840,2840,2840,0
|
|
20250107,182800,5441203080,2840,2840,2840,2840,0
|
|
20250107,182700,5441203080,2840,2840,2840,2840,0
|
|
20250107,182600,5441203080,2840,2840,2840,2840,0
|
|
20250107,182500,5441203080,2840,2840,2840,2840,0
|
|
20250107,182400,5441203080,2840,2840,2840,2840,0
|
|
20250107,182300,5441203080,2840,2840,2840,2840,0
|
|
20250107,182200,5441203080,2840,2840,2840,2840,0
|
|
20250107,182100,5441203080,2840,2840,2840,2840,0
|
|
20250107,182000,5441203080,2840,2840,2840,2840,0
|
|
20250107,181900,5441203080,2840,2840,2840,2840,0
|
|
20250107,181800,5441203080,2840,2840,2840,2840,0
|
|
20250107,181700,5441203080,2840,2840,2840,2840,0
|
|
20250107,181600,5441203080,2840,2840,2840,2840,0
|
|
20250107,181500,5441203080,2840,2840,2840,2840,0
|
|
20250107,181400,5441203080,2840,2840,2840,2840,0
|
|
20250107,181300,5441203080,2840,2840,2840,2840,0
|
|
20250107,181200,5441203080,2840,2840,2840,2840,0
|
|
20250107,181100,5441203080,2840,2840,2840,2840,0
|
|
20250107,181000,5441203080,2840,2840,2840,2840,0
|
|
20250107,180900,5441203080,2840,2840,2840,2840,0
|
|
20250107,180800,5441203080,2840,2840,2840,2840,0
|
|
20250107,180700,5441203080,2840,2840,2840,2840,0
|
|
20250107,180600,5441203080,2840,2840,2840,2840,0
|
|
20250107,180500,5441203080,2840,2840,2840,2840,0
|
|
20250107,180400,5441203080,2840,2840,2840,2840,0
|
|
20250107,180300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,180200,5441203080,2840,2840,2840,2840,0
|
|
20250107,180100,5441203080,2840,2840,2840,2840,0
|
|
20250107,180000,5441203080,2840,2840,2840,2840,0
|
|
20250107,175900,5441203080,2840,2840,2840,2840,0
|
|
20250107,175800,5441203080,2840,2840,2840,2840,0
|
|
20250107,175700,5441203080,2840,2840,2840,2840,0
|
|
20250107,175600,5441203080,2840,2840,2840,2840,0
|
|
20250107,175500,5441203080,2840,2840,2840,2840,0
|
|
20250107,175400,5441203080,2840,2840,2840,2840,0
|
|
20250107,175300,5441203080,2840,2840,2840,2840,0
|
|
20250107,175200,5441203080,2840,2840,2840,2840,0
|
|
20250107,175100,5441203080,2840,2840,2840,2840,0
|
|
20250107,175000,5441203080,2840,2840,2840,2840,0
|
|
20250107,174900,5441203080,2840,2840,2840,2840,0
|
|
20250107,174800,5441203080,2840,2840,2840,2840,0
|
|
20250107,174700,5441203080,2840,2840,2840,2840,0
|
|
20250107,174600,5441203080,2840,2840,2840,2840,0
|
|
20250107,174500,5441203080,2840,2840,2840,2840,0
|
|
20250107,174400,5441203080,2840,2840,2840,2840,0
|
|
20250107,174300,5441203080,2840,2840,2840,2840,0
|
|
20250107,174200,5441203080,2840,2840,2840,2840,0
|
|
20250107,174100,5441203080,2840,2840,2840,2840,0
|
|
20250107,174000,5441203080,2840,2840,2840,2840,0
|
|
20250107,173900,5441203080,2840,2840,2840,2840,0
|
|
20250107,173800,5441203080,2840,2840,2840,2840,0
|
|
20250107,173700,5441203080,2840,2840,2840,2840,0
|
|
20250107,173600,5441203080,2840,2840,2840,2840,0
|
|
20250107,173500,5441203080,2840,2840,2840,2840,0
|
|
20250107,173400,5441203080,2840,2840,2840,2840,0
|
|
20250107,173300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,173200,5441203080,2840,2840,2840,2840,0
|
|
20250107,173100,5441203080,2840,2840,2840,2840,0
|
|
20250107,173000,5441203080,2840,2840,2840,2840,0
|
|
20250107,172900,5441203080,2840,2840,2840,2840,0
|
|
20250107,172800,5441203080,2840,2840,2840,2840,0
|
|
20250107,172700,5441203080,2840,2840,2840,2840,0
|
|
20250107,172600,5441203080,2840,2840,2840,2840,0
|
|
20250107,172500,5441203080,2840,2840,2840,2840,0
|
|
20250107,172400,5441203080,2840,2840,2840,2840,0
|
|
20250107,172300,5441203080,2840,2840,2840,2840,0
|
|
20250107,172200,5441203080,2840,2840,2840,2840,0
|
|
20250107,172100,5441203080,2840,2840,2840,2840,0
|
|
20250107,172000,5441203080,2840,2840,2840,2840,0
|
|
20250107,171900,5441203080,2840,2840,2840,2840,0
|
|
20250107,171800,5441203080,2840,2840,2840,2840,0
|
|
20250107,171700,5441203080,2840,2840,2840,2840,0
|
|
20250107,171600,5441203080,2840,2840,2840,2840,0
|
|
20250107,171500,5441203080,2840,2840,2840,2840,0
|
|
20250107,171400,5441203080,2840,2840,2840,2840,0
|
|
20250107,171300,5441203080,2840,2840,2840,2840,0
|
|
20250107,171200,5441203080,2840,2840,2840,2840,0
|
|
20250107,171100,5441203080,2840,2840,2840,2840,0
|
|
20250107,171000,5441203080,2840,2840,2840,2840,0
|
|
20250107,170900,5441203080,2840,2840,2840,2840,0
|
|
20250107,170800,5441203080,2840,2840,2840,2840,0
|
|
20250107,170700,5441203080,2840,2840,2840,2840,0
|
|
20250107,170600,5441203080,2840,2840,2840,2840,0
|
|
20250107,170500,5441203080,2840,2840,2840,2840,0
|
|
20250107,170400,5441203080,2840,2840,2840,2840,0
|
|
20250107,170300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,170200,5441203080,2840,2840,2840,2840,0
|
|
20250107,170100,5441203080,2840,2840,2840,2840,0
|
|
20250107,170000,5441203080,2840,2840,2840,2840,0
|
|
20250107,165900,5441203080,2840,2840,2840,2840,0
|
|
20250107,165800,5441203080,2840,2840,2840,2840,0
|
|
20250107,165700,5441203080,2840,2840,2840,2840,0
|
|
20250107,165600,5441203080,2840,2840,2840,2840,0
|
|
20250107,165500,5441203080,2840,2840,2840,2840,0
|
|
20250107,165400,5441203080,2840,2840,2840,2840,0
|
|
20250107,165300,5441203080,2840,2840,2840,2840,0
|
|
20250107,165200,5441203080,2840,2840,2840,2840,0
|
|
20250107,165100,5441203080,2840,2840,2840,2840,0
|
|
20250107,165000,5441203080,2840,2840,2840,2840,0
|
|
20250107,164900,5441203080,2840,2840,2840,2840,0
|
|
20250107,164800,5441203080,2840,2840,2840,2840,0
|
|
20250107,164700,5441203080,2840,2840,2840,2840,0
|
|
20250107,164600,5441203080,2840,2840,2840,2840,0
|
|
20250107,164500,5441203080,2840,2840,2840,2840,0
|
|
20250107,164400,5441203080,2840,2840,2840,2840,0
|
|
20250107,164300,5441203080,2840,2840,2840,2840,0
|
|
20250107,164200,5441203080,2840,2840,2840,2840,0
|
|
20250107,164100,5441203080,2840,2840,2840,2840,0
|
|
20250107,164000,5441203080,2840,2840,2840,2840,0
|
|
20250107,163900,5441203080,2840,2840,2840,2840,0
|
|
20250107,163800,5441203080,2840,2840,2840,2840,0
|
|
20250107,163700,5441203080,2840,2840,2840,2840,0
|
|
20250107,163600,5441203080,2840,2840,2840,2840,0
|
|
20250107,163500,5441203080,2840,2840,2840,2840,0
|
|
20250107,163400,5441203080,2840,2840,2840,2840,0
|
|
20250107,163300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,163200,5441203080,2840,2840,2840,2840,0
|
|
20250107,163100,5441203080,2840,2840,2840,2840,0
|
|
20250107,163000,5441203080,2840,2840,2840,2840,0
|
|
20250107,162900,5441203080,2840,2840,2840,2840,0
|
|
20250107,162800,5441203080,2840,2840,2840,2840,0
|
|
20250107,162700,5441203080,2840,2840,2840,2840,0
|
|
20250107,162600,5441203080,2840,2840,2840,2840,0
|
|
20250107,162500,5441203080,2840,2840,2840,2840,0
|
|
20250107,162400,5441203080,2840,2840,2840,2840,0
|
|
20250107,162300,5441203080,2840,2840,2840,2840,0
|
|
20250107,162200,5441203080,2840,2840,2840,2840,0
|
|
20250107,162100,5441203080,2840,2840,2840,2840,0
|
|
20250107,162000,5441203080,2840,2840,2840,2840,0
|
|
20250107,161900,5441203080,2840,2840,2840,2840,0
|
|
20250107,161800,5441203080,2840,2840,2840,2840,0
|
|
20250107,161700,5441203080,2840,2840,2840,2840,0
|
|
20250107,161600,5441203080,2840,2840,2840,2840,0
|
|
20250107,161500,5441203080,2840,2840,2840,2840,0
|
|
20250107,161400,5441203080,2840,2840,2840,2840,0
|
|
20250107,161300,5441203080,2840,2840,2840,2840,0
|
|
20250107,161200,5441203080,2840,2840,2840,2840,0
|
|
20250107,161100,5441203080,2840,2840,2840,2840,0
|
|
20250107,161000,5441203080,2840,2840,2840,2840,0
|
|
20250107,160900,5441203080,2840,2840,2840,2840,0
|
|
20250107,160800,5441203080,2840,2840,2840,2840,0
|
|
20250107,160700,5441203080,2840,2840,2840,2840,0
|
|
20250107,160600,5441203080,2840,2840,2840,2840,0
|
|
20250107,160500,5441203080,2840,2840,2840,2840,0
|
|
20250107,160400,5441203080,2840,2840,2840,2840,0
|
|
20250107,160300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,160200,5441203080,2840,2840,2840,2840,0
|
|
20250107,160100,5441203080,2840,2840,2840,2840,0
|
|
20250107,160000,5441203080,2840,2840,2840,2840,0
|
|
20250107,155900,5441203080,2840,2840,2840,2840,0
|
|
20250107,155800,5441203080,2840,2840,2840,2840,0
|
|
20250107,155700,5441203080,2840,2840,2840,2840,0
|
|
20250107,155600,5441203080,2840,2840,2840,2840,0
|
|
20250107,155500,5441203080,2840,2840,2840,2840,0
|
|
20250107,155400,5441203080,2840,2840,2840,2840,0
|
|
20250107,155300,5441203080,2840,2840,2840,2840,0
|
|
20250107,155200,5441203080,2840,2840,2840,2840,0
|
|
20250107,155100,5441203080,2840,2840,2840,2840,0
|
|
20250107,155000,5441203080,2840,2840,2840,2840,0
|
|
20250107,154900,5441203080,2840,2840,2840,2840,0
|
|
20250107,154800,5441203080,2840,2840,2840,2840,0
|
|
20250107,154700,5441203080,2840,2840,2840,2840,0
|
|
20250107,154600,5441203080,2840,2840,2840,2840,0
|
|
20250107,154500,5441203080,2840,2840,2840,2840,0
|
|
20250107,154400,5441203080,2840,2840,2840,2840,0
|
|
20250107,154300,5441203080,2840,2840,2840,2840,0
|
|
20250107,154200,5441203080,2840,2840,2840,2840,0
|
|
20250107,154100,5441203080,2840,2840,2840,2840,0
|
|
20250107,154000,5441203080,2840,2840,2840,2840,0
|
|
20250107,153900,5441203080,2840,2840,2840,2840,0
|
|
20250107,153800,5441203080,2840,2840,2840,2840,0
|
|
20250107,153700,5441203080,2840,2840,2840,2840,0
|
|
20250107,153600,5441203080,2840,2840,2840,2840,0
|
|
20250107,153500,5441203080,2840,2840,2840,2840,0
|
|
20250107,153400,5441203080,2840,2840,2840,2840,0
|
|
20250107,153300,5441203080,2840,2840,2840,2840,21703
|
|
20250107,153200,5441203080,2840,2840,2840,2840,0
|
|
20250107,153100,5441203080,2840,2840,2840,2840,0
|
|
20250107,153000,5441203080,2840,2840,2840,2840,21703
|
|
20250107,152900,5379566560,2845,2845,2845,2845,0
|
|
20250107,152800,5379566560,2845,2845,2845,2845,0
|
|
20250107,152700,5379566560,2845,2845,2845,2845,0
|
|
20250107,152600,5379566560,2845,2845,2845,2845,0
|
|
20250107,152500,5379566560,2845,2845,2845,2845,0
|
|
20250107,152400,5379566560,2845,2845,2845,2845,0
|
|
20250107,152300,5379566560,2845,2845,2845,2845,0
|
|
20250107,152200,5379566560,2845,2845,2845,2845,0
|
|
20250107,152100,5379566560,2845,2845,2845,2845,0
|
|
20250107,152000,5379566560,2845,2845,2845,2845,0
|
|
20250107,151900,5379566560,2845,2845,2845,2840,4198
|
|
20250107,151800,5367641850,2845,2845,2850,2845,776
|
|
20250107,151700,5365434080,2845,2845,2845,2840,10656
|
|
20250107,151600,5335126370,2850,2845,2850,2840,2356
|
|
20250107,151500,5328423250,2840,2840,2850,2840,7727
|
|
20250107,151400,5306439070,2840,2840,2850,2840,2479
|
|
20250107,151300,5299395860,2840,2845,2845,2840,4009
|
|
20250107,151200,5287993660,2845,2845,2850,2845,21429
|
|
20250107,151100,5227026925,2850,2850,2850,2845,5621
|
|
20250107,151000,5211029815,2850,2845,2850,2845,3121
|
|
20250107,150900,5202145070,2850,2850,2850,2845,8218
|
|
20250107,150800,5178737125,2850,2850,2850,2850,895
|
|
20250107,150700,5176186375,2850,2850,2850,2850,576
|
|
20250107,150600,5174544775,2850,2850,2850,2850,497
|
|
20250107,150500,5173128325,2845,2850,2850,2845,1847
|
|
20250107,150400,5167871040,2845,2850,2850,2845,5031
|
|
20250107,150300,5153555245,2850,2850,2850,2845,349
|
|
20250107,150200,5152560790,2850,2850,2850,2850,100
|
|
20250107,150100,5152275790,2845,2850,2850,2845,733
|
|
20250107,150000,5150186765,2855,2855,2855,2855,603
|
|
20250107,145900,5148465200,2850,2850,2855,2850,4741
|
|
20250107,145800,5134953325,2850,2855,2855,2850,2528
|
|
20250107,145700,5127747960,2855,2850,2855,2850,3824
|
|
20250107,145600,5116847250,2855,2855,2855,2850,519
|
|
20250107,145500,5115365865,2850,2855,2855,2850,1409
|
|
20250107,145400,5111343195,2855,2855,2855,2850,1833
|
|
20250107,145300,5106114055,2855,2850,2855,2850,221
|
|
20250107,145200,5105483255,2855,2850,2855,2850,607
|
|
20250107,145100,5103752845,2850,2850,2855,2850,748
|
|
20250107,145000,5101619135,2850,2850,2850,2850,501
|
|
20250107,144900,5100191285,2850,2850,2855,2850,5249
|
|
20250107,144800,5085230825,2850,2855,2860,2850,2711
|
|
20250107,144700,5077489280,2855,2860,2860,2855,1022
|
|
20250107,144600,5074569310,2860,2855,2860,2855,19044
|
|
20250107,144500,5020129260,2855,2850,2855,2850,594
|
|
20250107,144400,5018435890,2855,2855,2855,2855,686
|
|
20250107,144300,5016477360,2855,2855,2860,2850,367
|
|
20250107,144200,5015429585,2850,2860,2860,2850,4607
|
|
20250107,144100,5002297615,2855,2850,2860,2850,5362
|
|
20250107,144000,4986993700,2850,2855,2855,2850,460
|
|
20250107,143900,4985680430,2855,2850,2855,2850,3888
|
|
20250107,143800,4974585690,2850,2855,2855,2850,18
|
|
20250107,143700,4974534305,2855,2855,2860,2855,2171
|
|
20250107,143600,4968335900,2850,2860,2860,2850,434
|
|
20250107,143500,4967096670,2860,2855,2860,2850,5543
|
|
20250107,143400,4951266885,2855,2850,2855,2850,4251
|
|
20250107,143300,4939151285,2850,2855,2855,2850,1479
|
|
20250107,143200,4934933815,2850,2855,2855,2850,120
|
|
20250107,143100,4934591735,2850,2850,2850,2850,200
|
|
20250107,143000,4934021735,2850,2850,2850,2850,1412
|
|
20250107,142900,4929997535,2855,2850,2855,2850,1123
|
|
20250107,142800,4926794070,2850,2855,2855,2845,3793
|
|
20250107,142700,4915983920,2855,2855,2855,2855,519
|
|
20250107,142600,4914502175,2855,2855,2855,2850,653
|
|
20250107,142500,4912637910,2855,2855,2855,2850,4228
|
|
20250107,142400,4900567035,2855,2855,2855,2850,1287
|
|
20250107,142300,4896894025,2855,2850,2855,2850,661
|
|
20250107,142200,4895007980,2850,2850,2850,2845,213
|
|
20250107,142100,4894401045,2850,2850,2850,2845,445
|
|
20250107,142000,4893133305,2845,2840,2850,2840,8767
|
|
20250107,141900,4868228350,2840,2850,2850,2840,5340
|
|
20250107,141800,4853032075,2850,2850,2850,2850,1
|
|
20250107,141700,4853029225,2855,2850,2855,2845,4183
|
|
20250107,141600,4841097300,2850,2855,2855,2850,4046
|
|
20250107,141500,4829546200,2855,2855,2855,2845,807
|
|
20250107,141400,4827246355,2855,2860,2865,2850,40056
|
|
20250107,141300,4712774655,2860,2870,2870,2860,42
|
|
20250107,141200,4712654465,2870,2865,2870,2865,4046
|
|
20250107,141100,4701049515,2865,2865,2870,2860,7511
|
|
20250107,141000,4679546335,2865,2865,2865,2860,1909
|
|
20250107,140900,4674082030,2865,2865,2865,2865,3106
|
|
20250107,140800,4665183340,2865,2870,2870,2860,11932
|
|
20250107,140700,4630996385,2865,2870,2870,2865,1302
|
|
20250107,140600,4627259950,2870,2870,2870,2865,1051
|
|
20250107,140500,4624244345,2865,2875,2880,2865,9367
|
|
20250107,140400,4597355175,2875,2870,2880,2865,21013
|
|
20250107,140300,4536897880,2865,2865,2870,2865,2672
|
|
20250107,140200,4529233485,2865,2870,2875,2865,12975
|
|
20250107,140100,4491990250,2875,2870,2875,2870,13317
|
|
20250107,140000,4453718805,2870,2865,2870,2860,52489
|
|
20250107,135900,4303152345,2860,2860,2860,2855,7843
|
|
20250107,135800,4280722535,2860,2860,2860,2860,1699
|
|
20250107,135700,4275863395,2860,2855,2865,2855,30247
|
|
20250107,135600,4189378785,2855,2850,2855,2850,1827
|
|
20250107,135500,4184163200,2850,2860,2860,2850,8354
|
|
20250107,135400,4160310995,2855,2860,2860,2855,1003
|
|
20250107,135300,4157445440,2860,2860,2860,2855,6637
|
|
20250107,135200,4138466285,2860,2850,2860,2850,16924
|
|
20250107,135100,4090158270,2855,2845,2855,2845,55122
|
|
20250107,135000,3933057175,2840,2845,2850,2840,997
|
|
20250107,134900,3930220470,2850,2845,2850,2845,1437
|
|
20250107,134800,3926131430,2845,2845,2850,2840,1344
|
|
20250107,134700,3922306170,2840,2840,2845,2840,13747
|
|
20250107,134600,3883210615,2840,2840,2845,2840,60995
|
|
20250107,134500,3709916560,2835,2835,2840,2830,4110
|
|
20250107,134400,3698249230,2830,2835,2840,2830,12990
|
|
20250107,134300,3661420960,2830,2830,2835,2830,784
|
|
20250107,134200,3659199675,2830,2825,2835,2825,7595
|
|
20250107,134100,3637705465,2830,2830,2830,2830,1583
|
|
20250107,134000,3633225575,2825,2830,2830,2825,236
|
|
20250107,133900,3632557815,2825,2825,2830,2825,1148
|
|
20250107,133800,3629312610,2825,2825,2830,2825,1099
|
|
20250107,133700,3626204280,2825,2830,2830,2825,1789
|
|
20250107,133600,3621146430,2830,2830,2830,2830,569
|
|
20250107,133500,3619536160,2825,2830,2830,2825,1431
|
|
20250107,133400,3615487710,2830,2830,2830,2830,125
|
|
20250107,133300,3615133960,2825,2825,2830,2825,2477
|
|
20250107,133200,3608136060,2825,2825,2825,2825,2286
|
|
20250107,133100,3601678110,2825,2825,2825,2825,1165
|
|
20250107,133000,3598386985,2825,2830,2830,2825,422
|
|
20250107,132900,3597193250,2830,2830,2830,2825,1717
|
|
20250107,132800,3592334200,2825,2825,2830,2825,1041
|
|
20250107,132700,3589391395,2830,2830,2830,2830,193
|
|
20250107,132600,3588845205,2825,2830,2830,2825,204
|
|
20250107,132500,3588267905,2825,2830,2830,2825,1107
|
|
20250107,132400,3585135120,2830,2830,2830,2830,64
|
|
20250107,132300,3584954000,2830,2835,2835,2830,1431
|
|
20250107,132200,3580903485,2835,2830,2835,2825,19349
|
|
20250107,132100,3526145480,2830,2830,2830,2820,185
|
|
20250107,132000,3525622730,2820,2820,2820,2820,50
|
|
20250107,131900,3525481730,2820,2825,2825,2820,764
|
|
20250107,131800,3523325955,2820,2825,2825,2820,656
|
|
20250107,131700,3521472770,2825,2825,2830,2825,916
|
|
20250107,131600,3518884395,2825,2825,2825,2825,207
|
|
20250107,131500,3518299620,2820,2820,2825,2820,497
|
|
20250107,131400,3516897340,2820,2825,2825,2820,8228
|
|
20250107,131300,3493687675,2825,2830,2830,2825,118
|
|
20250107,131200,3493354275,2830,2825,2830,2825,1043
|
|
20250107,131100,3490404235,2825,2825,2825,2825,108
|
|
20250107,131000,3490099135,2825,2825,2825,2825,2101
|
|
20250107,130900,3484163810,2825,2825,2825,2820,250
|
|
20250107,130800,3483458060,2820,2820,2820,2820,2146
|
|
20250107,130700,3477406340,2820,2825,2825,2820,203
|
|
20250107,130600,3476832880,2825,2825,2825,2825,63
|
|
20250107,130500,3476654905,2825,2830,2830,2825,186
|
|
20250107,130400,3476128580,2830,2825,2830,2820,2552
|
|
20250107,130300,3468931260,2830,2830,2830,2830,75
|
|
20250107,130200,3468719010,2825,2825,2825,2825,591
|
|
20250107,130100,3467049435,2825,2825,2825,2820,2986
|
|
20250107,130000,3458614425,2825,2825,2825,2825,1631
|
|
20250107,125900,3454006850,2825,2825,2825,2825,718
|
|
20250107,125800,3451978500,2825,2825,2825,2825,198
|
|
20250107,125700,3451419150,2825,2825,2825,2825,2089
|
|
20250107,125600,3445517725,2820,2825,2825,2820,580
|
|
20250107,125500,3443880295,2825,2820,2825,2820,54
|
|
20250107,125400,3443727750,2825,2825,2825,2825,15
|
|
20250107,125300,3443685375,2820,2820,2825,2820,139
|
|
20250107,125200,3443293355,2820,2820,2825,2820,1255
|
|
20250107,125100,3439753740,2825,2825,2830,2825,325
|
|
20250107,125000,3438834245,2825,2820,2830,2820,1814
|
|
20250107,124900,3433710095,2820,2820,2830,2820,5094
|
|
20250107,124800,3419342355,2820,2830,2830,2820,1283
|
|
20250107,124700,3415718040,2825,2825,2825,2825,386
|
|
20250107,124600,3414627590,2830,2830,2830,2830,19
|
|
20250107,124500,3414573820,2825,2830,2830,2825,2092
|
|
20250107,124400,3408663475,2825,2830,2830,2825,99
|
|
20250107,124300,3408383315,2830,2825,2830,2825,6231
|
|
20250107,124200,3390780125,2820,2830,2830,2820,1979
|
|
20250107,124100,3385189425,2825,2820,2830,2820,273
|
|
20250107,124000,3384417525,2830,2825,2830,2825,253
|
|
20250107,123900,3383702725,2830,2830,2830,2825,136
|
|
20250107,123800,3383317895,2830,2830,2830,2820,114
|
|
20250107,123700,3382995315,2830,2830,2830,2820,7667
|
|
20250107,123600,3361307750,2825,2830,2830,2825,10818
|
|
20250107,123500,3330746820,2825,2825,2825,2825,470
|
|
20250107,123400,3329419070,2825,2825,2830,2825,5023
|
|
20250107,123300,3315229020,2825,2825,2830,2825,6032
|
|
20250107,123200,3298186960,2825,2825,2830,2825,102
|
|
20250107,123100,3297898325,2825,2825,2830,2825,391
|
|
20250107,123000,3296793675,2825,2830,2830,2825,3016
|
|
20250107,122900,3288273395,2825,2825,2825,2825,2053
|
|
20250107,122800,3282473670,2830,2825,2830,2825,2525
|
|
20250107,122700,3275340470,2825,2825,2830,2825,1658
|
|
20250107,122600,3270656540,2825,2830,2830,2825,542
|
|
20250107,122500,3269124945,2830,2830,2830,2825,1268
|
|
20250107,122400,3265538555,2825,2830,2830,2825,3357
|
|
20250107,122300,3256054955,2830,2830,2830,2830,14268
|
|
20250107,122200,3215676515,2835,2830,2835,2830,1164
|
|
20250107,122100,3212382300,2830,2830,2835,2830,1049
|
|
20250107,122000,3209413555,2835,2830,2835,2830,345
|
|
20250107,121900,3208436375,2830,2835,2835,2830,218
|
|
20250107,121800,3207819350,2835,2835,2835,2830,212
|
|
20250107,121700,3207219295,2830,2835,2835,2830,5641
|
|
20250107,121600,3191255180,2835,2835,2835,2830,241
|
|
20250107,121500,3190571965,2835,2835,2835,2835,311
|
|
20250107,121400,3189690280,2835,2835,2835,2835,600
|
|
20250107,121300,3187989280,2835,2835,2840,2835,1355
|
|
20250107,121200,3184147775,2830,2840,2840,2830,2205
|
|
20250107,121100,3177896405,2840,2840,2840,2840,400
|
|
20250107,121000,3176760405,2840,2830,2840,2830,119
|
|
20250107,120900,3176422485,2840,2835,2840,2835,1343
|
|
20250107,120800,3172615000,2835,2840,2840,2830,211
|
|
20250107,120700,3172016500,2835,2840,2840,2835,1096
|
|
20250107,120600,3168908860,2835,2840,2840,2835,2550
|
|
20250107,120500,3161676750,2840,2840,2840,2830,250
|
|
20250107,120400,3160969190,2840,2830,2840,2830,11789
|
|
20250107,120300,3127553065,2830,2830,2835,2830,2859
|
|
20250107,120200,3119462020,2830,2835,2835,2830,904
|
|
20250107,120100,3116900360,2835,2835,2840,2835,8846
|
|
20250107,120000,3091821525,2835,2840,2840,2835,1034
|
|
20250107,115900,3088890050,2835,2835,2840,2835,213
|
|
20250107,115800,3088285945,2840,2835,2840,2835,1391
|
|
20250107,115700,3084339375,2835,2840,2840,2835,1272
|
|
20250107,115600,3080728560,2840,2840,2840,2840,624
|
|
20250107,115500,3078956400,2835,2840,2845,2835,1506
|
|
20250107,115400,3074678290,2840,2845,2845,2835,4531
|
|
20250107,115300,3061827090,2840,2840,2840,2835,4479
|
|
20250107,115200,3049108315,2840,2840,2845,2840,1455
|
|
20250107,115100,3044975805,2845,2835,2845,2835,10367
|
|
20250107,115000,3015496670,2830,2830,2840,2830,50214
|
|
20250107,114900,2873016960,2825,2830,2830,2825,415
|
|
20250107,114800,2871844150,2830,2830,2830,2830,514
|
|
20250107,114700,2870389530,2830,2825,2830,2825,21085
|
|
20250107,114600,2810719415,2825,2825,2830,2825,1221
|
|
20250107,114500,2807270015,2825,2825,2830,2825,49
|
|
20250107,114400,2807131510,2825,2830,2830,2825,2333
|
|
20250107,114300,2800539835,2830,2815,2830,2815,58107
|
|
20250107,114200,2636466405,2815,2820,2820,2815,21
|
|
20250107,114100,2636407215,2820,2820,2820,2820,0
|
|
20250107,114000,2636407215,2820,2815,2820,2815,405
|
|
20250107,113900,2635267060,2815,2815,2815,2810,917
|
|
20250107,113800,2632685720,2815,2820,2820,2815,76
|
|
20250107,113700,2632471695,2820,2820,2820,2815,550
|
|
20250107,113600,2630922625,2815,2820,2820,2815,2874
|
|
20250107,113500,2622823345,2820,2815,2820,2810,239
|
|
20250107,113400,2622150505,2815,2815,2815,2815,857
|
|
20250107,113300,2619738050,2815,2815,2815,2810,2914
|
|
20250107,113200,2611549380,2810,2810,2815,2810,1714
|
|
20250107,113100,2606732965,2815,2815,2815,2810,768
|
|
20250107,113000,2604572545,2815,2815,2815,2815,2083
|
|
20250107,112900,2598708900,2815,2815,2815,2815,2349
|
|
20250107,112800,2592096465,2820,2815,2820,2815,1036
|
|
20250107,112700,2589180045,2820,2820,2820,2820,17
|
|
20250107,112600,2589132105,2820,2820,2820,2820,167
|
|
20250107,112500,2588661165,2820,2825,2825,2820,168
|
|
20250107,112400,2588186590,2815,2820,2820,2815,10348
|
|
20250107,112300,2559005245,2820,2815,2820,2815,254
|
|
20250107,112200,2558290225,2815,2820,2820,2815,927
|
|
20250107,112100,2555680645,2820,2815,2820,2815,2264
|
|
20250107,112000,2549307400,2820,2820,2820,2815,135
|
|
20250107,111900,2548926795,2815,2815,2820,2815,267
|
|
20250107,111800,2548174110,2815,2820,2820,2815,468
|
|
20250107,111700,2546855615,2815,2820,2820,2815,289
|
|
20250107,111600,2546042045,2820,2820,2820,2815,1293
|
|
20250107,111500,2542397000,2820,2815,2820,2815,3345
|
|
20250107,111400,2532980675,2820,2815,2820,2815,488
|
|
20250107,111300,2531606335,2815,2820,2820,2815,118
|
|
20250107,111200,2531273640,2820,2820,2820,2820,570
|
|
20250107,111100,2529666240,2820,2820,2820,2820,1542
|
|
20250107,111000,2525317800,2820,2815,2820,2815,26
|
|
20250107,110900,2525244525,2820,2815,2820,2815,4322
|
|
20250107,110800,2513062720,2815,2815,2820,2815,780
|
|
20250107,110700,2510866945,2815,2820,2820,2815,1703
|
|
20250107,110600,2506072175,2820,2820,2820,2815,56
|
|
20250107,110500,2505914450,2820,2820,2820,2820,609
|
|
20250107,110400,2504197070,2820,2810,2820,2810,303
|
|
20250107,110300,2503343130,2820,2810,2820,2810,115
|
|
20250107,110200,2503019830,2810,2815,2820,2810,4131
|
|
20250107,110100,2491393010,2815,2815,2820,2815,925
|
|
20250107,110000,2488788310,2815,2820,2820,2815,154
|
|
20250107,105900,2488354720,2815,2810,2820,2810,309
|
|
20250107,105800,2487484895,2815,2820,2820,2815,1418
|
|
20250107,105700,2483493145,2820,2815,2820,2815,5032
|
|
20250107,105600,2469302935,2820,2815,2820,2815,266
|
|
20250107,105500,2468554065,2810,2815,2815,2810,14477
|
|
20250107,105400,2427801415,2810,2815,2815,2810,6282
|
|
20250107,105300,2410148915,2810,2810,2810,2810,1206
|
|
20250107,105200,2406760055,2815,2810,2815,2810,628
|
|
20250107,105100,2404995300,2810,2815,2815,2810,874
|
|
20250107,105000,2402539180,2815,2815,2815,2815,77
|
|
20250107,104900,2402322425,2815,2815,2815,2810,233
|
|
20250107,104800,2401667030,2815,2815,2815,2815,265
|
|
20250107,104700,2400921055,2810,2815,2815,2810,404
|
|
20250107,104600,2399785510,2815,2820,2820,2810,327
|
|
20250107,104500,2398864225,2815,2815,2815,2815,4909
|
|
20250107,104400,2385045390,2810,2810,2820,2810,1193
|
|
20250107,104300,2381691890,2815,2820,2820,2815,1121
|
|
20250107,104200,2378535940,2820,2820,2820,2815,452
|
|
20250107,104100,2377262730,2815,2815,2815,2815,3067
|
|
20250107,104000,2368629125,2815,2820,2820,2815,4095
|
|
20250107,103900,2357100905,2820,2815,2820,2815,524
|
|
20250107,103800,2355625725,2815,2820,2820,2815,251
|
|
20250107,103700,2354919085,2820,2820,2820,2815,380
|
|
20250107,103600,2353849275,2820,2815,2820,2815,7864
|
|
20250107,103500,2331686230,2810,2810,2810,2810,1731
|
|
20250107,103400,2326822120,2810,2810,2810,2810,700
|
|
20250107,103300,2324855120,2810,2805,2810,2805,50
|
|
20250107,103200,2324714790,2805,2810,2810,2805,4069
|
|
20250107,103100,2313299420,2810,2810,2810,2805,2200
|
|
20250107,103000,2307117430,2810,2810,2810,2805,2402
|
|
20250107,102900,2300368920,2805,2805,2805,2805,775
|
|
20250107,102800,2298195045,2805,2805,2805,2800,252
|
|
20250107,102700,2297488205,2805,2805,2805,2800,1899
|
|
20250107,102600,2292161525,2805,2805,2805,2805,15
|
|
20250107,102500,2292119450,2800,2800,2805,2800,4174
|
|
20250107,102400,2280432145,2800,2805,2805,2800,418
|
|
20250107,102300,2279260365,2800,2800,2805,2800,1079
|
|
20250107,102200,2276239155,2800,2800,2805,2800,2579
|
|
20250107,102100,2269017875,2800,2800,2805,2800,1165
|
|
20250107,102000,2265755800,2800,2805,2805,2800,2572
|
|
20250107,101900,2258552015,2805,2805,2805,2805,76
|
|
20250107,101800,2258338835,2805,2805,2805,2800,401
|
|
20250107,101700,2257214245,2805,2800,2805,2800,1032
|
|
20250107,101600,2254324145,2805,2805,2805,2800,834
|
|
20250107,101500,2251988435,2805,2805,2805,2800,5424
|
|
20250107,101400,2236776400,2805,2810,2810,2805,74
|
|
20250107,101300,2236568675,2810,2810,2810,2805,527
|
|
20250107,101200,2235090355,2810,2810,2810,2810,197
|
|
20250107,101100,2234536785,2810,2810,2810,2805,1459
|
|
20250107,101000,2230444270,2810,2805,2810,2805,1318
|
|
20250107,100900,2226747185,2800,2800,2805,2800,1622
|
|
20250107,100800,2222201830,2800,2810,2810,2800,1561
|
|
20250107,100700,2217823790,2805,2810,2810,2805,22
|
|
20250107,100600,2217761985,2810,2800,2810,2800,9145
|
|
20250107,100500,2192137360,2800,2805,2805,2800,2283
|
|
20250107,100400,2185744955,2805,2805,2805,2795,593
|
|
20250107,100300,2184081805,2800,2795,2810,2790,15678
|
|
20250107,100200,2140257895,2795,2800,2805,2795,3278
|
|
20250107,100100,2131092755,2800,2800,2805,2790,57900
|
|
20250107,100000,1969063485,2800,2810,2810,2800,2438
|
|
20250107,095900,1962235700,2805,2815,2815,2805,28858
|
|
20250107,095800,1881260935,2815,2810,2815,2810,988
|
|
20250107,095700,1878484050,2815,2810,2815,2810,2095
|
|
20250107,095600,1872594480,2810,2805,2810,2805,1128
|
|
20250107,095500,1869428865,2805,2810,2810,2805,6409
|
|
20250107,095400,1851420125,2810,2810,2810,2810,2446
|
|
20250107,095300,1844546865,2810,2805,2810,2805,834
|
|
20250107,095200,1842206970,2805,2810,2810,2805,8385
|
|
20250107,095100,1818647340,2810,2810,2810,2805,867
|
|
20250107,095000,1816211770,2805,2810,2815,2805,29020
|
|
20250107,094900,1734674355,2810,2810,2820,2810,798
|
|
20250107,094800,1732431810,2810,2815,2815,2810,4637
|
|
20250107,094700,1719401385,2815,2820,2825,2815,8542
|
|
20250107,094600,1695335375,2820,2825,2830,2820,9997
|
|
20250107,094500,1667135530,2830,2825,2830,2825,2750
|
|
20250107,094400,1659366500,2830,2830,2830,2825,1536
|
|
20250107,094300,1655025400,2830,2830,2830,2825,1511
|
|
20250107,094200,1650749805,2830,2830,2835,2830,2455
|
|
20250107,094100,1643793625,2830,2830,2830,2825,2567
|
|
20250107,094000,1636529180,2830,2820,2835,2820,29428
|
|
20250107,093900,1553383185,2820,2815,2820,2815,2958
|
|
20250107,093800,1545055630,2815,2815,2820,2815,412
|
|
20250107,093700,1543895720,2815,2815,2820,2815,997
|
|
20250107,093600,1541086590,2815,2820,2820,2815,2765
|
|
20250107,093500,1533292805,2820,2820,2820,2815,5279
|
|
20250107,093400,1518426775,2815,2820,2820,2815,1097
|
|
20250107,093300,1515336215,2820,2830,2830,2815,5488
|
|
20250107,093200,1499866180,2830,2825,2835,2820,17949
|
|
20250107,093100,1449004290,2830,2835,2835,2825,14262
|
|
20250107,093000,1408650190,2835,2830,2835,2830,11808
|
|
20250107,092900,1375180755,2830,2830,2835,2830,10523
|
|
20250107,092800,1345363235,2830,2820,2830,2815,13317
|
|
20250107,092700,1307725315,2820,2805,2820,2800,23303
|
|
20250107,092600,1242138080,2800,2805,2805,2800,4401
|
|
20250107,092500,1229814680,2800,2810,2810,2800,1145
|
|
20250107,092400,1226604015,2805,2815,2815,2805,5796
|
|
20250107,092300,1210344730,2815,2810,2815,2810,3211
|
|
20250107,092200,1201319245,2815,2815,2815,2810,1948
|
|
20250107,092100,1195844230,2810,2810,2810,2805,2448
|
|
20250107,092000,1188967445,2810,2800,2815,2800,23190
|
|
20250107,091900,1123896405,2805,2810,2815,2805,16948
|
|
20250107,091800,1076355920,2820,2805,2820,2805,13039
|
|
20250107,091700,1039677725,2805,2810,2810,2805,4663
|
|
20250107,091600,1026595020,2810,2810,2815,2805,2331
|
|
20250107,091500,1020049740,2810,2800,2810,2800,2460
|
|
20250107,091400,1013149375,2805,2805,2810,2800,13816
|
|
20250107,091300,974418080,2805,2815,2820,2805,14071
|
|
20250107,091200,934844565,2815,2805,2815,2805,4505
|
|
20250107,091100,922180895,2805,2800,2805,2800,12835
|
|
20250107,091000,886210720,2800,2815,2815,2800,12147
|
|
20250107,090900,852125260,2815,2840,2840,2815,42025
|
|
20250107,090800,733317250,2840,2830,2845,2830,46764
|
|
20250107,090700,600457365,2835,2830,2840,2820,58902
|
|
20250107,090600,433510500,2835,2820,2835,2810,39245
|
|
20250107,090500,322691445,2815,2770,2820,2770,56428
|
|
20250107,090400,164825425,2770,2755,2770,2755,1754
|
|
20250107,090300,159982340,2755,2765,2775,2755,8603
|
|
20250107,090200,136224010,2765,2795,2800,2765,32842
|
|
20250107,090100,44839355,2780,2775,2800,2775,6808
|
|
20250107,090000,25879725,2775,2755,2775,2755,9381
|