667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,200300,2342024180,2770,2770,2770,2770,0
|
|
20250109,200200,2342024180,2770,2770,2770,2770,0
|
|
20250109,200100,2342024180,2770,2770,2770,2770,0
|
|
20250109,200000,2342024180,2770,2770,2770,2770,0
|
|
20250109,195900,2342024180,2770,2770,2770,2770,0
|
|
20250109,195800,2342024180,2770,2770,2770,2770,0
|
|
20250109,195700,2342024180,2770,2770,2770,2770,0
|
|
20250109,195600,2342024180,2770,2770,2770,2770,0
|
|
20250109,195500,2342024180,2770,2770,2770,2770,0
|
|
20250109,195400,2342024180,2770,2770,2770,2770,0
|
|
20250109,195300,2342024180,2770,2770,2770,2770,0
|
|
20250109,195200,2342024180,2770,2770,2770,2770,0
|
|
20250109,195100,2342024180,2770,2770,2770,2770,0
|
|
20250109,195000,2342024180,2770,2770,2770,2770,0
|
|
20250109,194900,2342024180,2770,2770,2770,2770,0
|
|
20250109,194800,2342024180,2770,2770,2770,2770,0
|
|
20250109,194700,2342024180,2770,2770,2770,2770,0
|
|
20250109,194600,2342024180,2770,2770,2770,2770,0
|
|
20250109,194500,2342024180,2770,2770,2770,2770,0
|
|
20250109,194400,2342024180,2770,2770,2770,2770,0
|
|
20250109,194300,2342024180,2770,2770,2770,2770,0
|
|
20250109,194200,2342024180,2770,2770,2770,2770,0
|
|
20250109,194100,2342024180,2770,2770,2770,2770,0
|
|
20250109,194000,2342024180,2770,2770,2770,2770,0
|
|
20250109,193900,2342024180,2770,2770,2770,2770,0
|
|
20250109,193800,2342024180,2770,2770,2770,2770,0
|
|
20250109,193700,2342024180,2770,2770,2770,2770,0
|
|
20250109,193600,2342024180,2770,2770,2770,2770,0
|
|
20250109,193500,2342024180,2770,2770,2770,2770,0
|
|
20250109,193400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,193300,2342024180,2770,2770,2770,2770,0
|
|
20250109,193200,2342024180,2770,2770,2770,2770,0
|
|
20250109,193100,2342024180,2770,2770,2770,2770,0
|
|
20250109,193000,2342024180,2770,2770,2770,2770,0
|
|
20250109,192900,2342024180,2770,2770,2770,2770,0
|
|
20250109,192800,2342024180,2770,2770,2770,2770,0
|
|
20250109,192700,2342024180,2770,2770,2770,2770,0
|
|
20250109,192600,2342024180,2770,2770,2770,2770,0
|
|
20250109,192500,2342024180,2770,2770,2770,2770,0
|
|
20250109,192400,2342024180,2770,2770,2770,2770,0
|
|
20250109,192300,2342024180,2770,2770,2770,2770,0
|
|
20250109,192200,2342024180,2770,2770,2770,2770,0
|
|
20250109,192100,2342024180,2770,2770,2770,2770,0
|
|
20250109,192000,2342024180,2770,2770,2770,2770,0
|
|
20250109,191900,2342024180,2770,2770,2770,2770,0
|
|
20250109,191800,2342024180,2770,2770,2770,2770,0
|
|
20250109,191700,2342024180,2770,2770,2770,2770,0
|
|
20250109,191600,2342024180,2770,2770,2770,2770,0
|
|
20250109,191500,2342024180,2770,2770,2770,2770,0
|
|
20250109,191400,2342024180,2770,2770,2770,2770,0
|
|
20250109,191300,2342024180,2770,2770,2770,2770,0
|
|
20250109,191200,2342024180,2770,2770,2770,2770,0
|
|
20250109,191100,2342024180,2770,2770,2770,2770,0
|
|
20250109,191000,2342024180,2770,2770,2770,2770,0
|
|
20250109,190900,2342024180,2770,2770,2770,2770,0
|
|
20250109,190800,2342024180,2770,2770,2770,2770,0
|
|
20250109,190700,2342024180,2770,2770,2770,2770,0
|
|
20250109,190600,2342024180,2770,2770,2770,2770,0
|
|
20250109,190500,2342024180,2770,2770,2770,2770,0
|
|
20250109,190400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,190300,2342024180,2770,2770,2770,2770,0
|
|
20250109,190200,2342024180,2770,2770,2770,2770,0
|
|
20250109,190100,2342024180,2770,2770,2770,2770,0
|
|
20250109,190000,2342024180,2770,2770,2770,2770,0
|
|
20250109,185900,2342024180,2770,2770,2770,2770,0
|
|
20250109,185800,2342024180,2770,2770,2770,2770,0
|
|
20250109,185700,2342024180,2770,2770,2770,2770,0
|
|
20250109,185600,2342024180,2770,2770,2770,2770,0
|
|
20250109,185500,2342024180,2770,2770,2770,2770,0
|
|
20250109,185400,2342024180,2770,2770,2770,2770,0
|
|
20250109,185300,2342024180,2770,2770,2770,2770,0
|
|
20250109,185200,2342024180,2770,2770,2770,2770,0
|
|
20250109,185100,2342024180,2770,2770,2770,2770,0
|
|
20250109,185000,2342024180,2770,2770,2770,2770,0
|
|
20250109,184900,2342024180,2770,2770,2770,2770,0
|
|
20250109,184800,2342024180,2770,2770,2770,2770,0
|
|
20250109,184700,2342024180,2770,2770,2770,2770,0
|
|
20250109,184600,2342024180,2770,2770,2770,2770,0
|
|
20250109,184500,2342024180,2770,2770,2770,2770,0
|
|
20250109,184400,2342024180,2770,2770,2770,2770,0
|
|
20250109,184300,2342024180,2770,2770,2770,2770,0
|
|
20250109,184200,2342024180,2770,2770,2770,2770,0
|
|
20250109,184100,2342024180,2770,2770,2770,2770,0
|
|
20250109,184000,2342024180,2770,2770,2770,2770,0
|
|
20250109,183900,2342024180,2770,2770,2770,2770,0
|
|
20250109,183800,2342024180,2770,2770,2770,2770,0
|
|
20250109,183700,2342024180,2770,2770,2770,2770,0
|
|
20250109,183600,2342024180,2770,2770,2770,2770,0
|
|
20250109,183500,2342024180,2770,2770,2770,2770,0
|
|
20250109,183400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,183300,2342024180,2770,2770,2770,2770,0
|
|
20250109,183200,2342024180,2770,2770,2770,2770,0
|
|
20250109,183100,2342024180,2770,2770,2770,2770,0
|
|
20250109,183000,2342024180,2770,2770,2770,2770,0
|
|
20250109,182900,2342024180,2770,2770,2770,2770,0
|
|
20250109,182800,2342024180,2770,2770,2770,2770,0
|
|
20250109,182700,2342024180,2770,2770,2770,2770,0
|
|
20250109,182600,2342024180,2770,2770,2770,2770,0
|
|
20250109,182500,2342024180,2770,2770,2770,2770,0
|
|
20250109,182400,2342024180,2770,2770,2770,2770,0
|
|
20250109,182300,2342024180,2770,2770,2770,2770,0
|
|
20250109,182200,2342024180,2770,2770,2770,2770,0
|
|
20250109,182100,2342024180,2770,2770,2770,2770,0
|
|
20250109,182000,2342024180,2770,2770,2770,2770,0
|
|
20250109,181900,2342024180,2770,2770,2770,2770,0
|
|
20250109,181800,2342024180,2770,2770,2770,2770,0
|
|
20250109,181700,2342024180,2770,2770,2770,2770,0
|
|
20250109,181600,2342024180,2770,2770,2770,2770,0
|
|
20250109,181500,2342024180,2770,2770,2770,2770,0
|
|
20250109,181400,2342024180,2770,2770,2770,2770,0
|
|
20250109,181300,2342024180,2770,2770,2770,2770,0
|
|
20250109,181200,2342024180,2770,2770,2770,2770,0
|
|
20250109,181100,2342024180,2770,2770,2770,2770,0
|
|
20250109,181000,2342024180,2770,2770,2770,2770,0
|
|
20250109,180900,2342024180,2770,2770,2770,2770,0
|
|
20250109,180800,2342024180,2770,2770,2770,2770,0
|
|
20250109,180700,2342024180,2770,2770,2770,2770,0
|
|
20250109,180600,2342024180,2770,2770,2770,2770,0
|
|
20250109,180500,2342024180,2770,2770,2770,2770,0
|
|
20250109,180400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,180300,2342024180,2770,2770,2770,2770,0
|
|
20250109,180200,2342024180,2770,2770,2770,2770,0
|
|
20250109,180100,2342024180,2770,2770,2770,2770,0
|
|
20250109,180000,2342024180,2770,2770,2770,2770,0
|
|
20250109,175900,2342024180,2770,2770,2770,2770,0
|
|
20250109,175800,2342024180,2770,2770,2770,2770,0
|
|
20250109,175700,2342024180,2770,2770,2770,2770,0
|
|
20250109,175600,2342024180,2770,2770,2770,2770,0
|
|
20250109,175500,2342024180,2770,2770,2770,2770,0
|
|
20250109,175400,2342024180,2770,2770,2770,2770,0
|
|
20250109,175300,2342024180,2770,2770,2770,2770,0
|
|
20250109,175200,2342024180,2770,2770,2770,2770,0
|
|
20250109,175100,2342024180,2770,2770,2770,2770,0
|
|
20250109,175000,2342024180,2770,2770,2770,2770,0
|
|
20250109,174900,2342024180,2770,2770,2770,2770,0
|
|
20250109,174800,2342024180,2770,2770,2770,2770,0
|
|
20250109,174700,2342024180,2770,2770,2770,2770,0
|
|
20250109,174600,2342024180,2770,2770,2770,2770,0
|
|
20250109,174500,2342024180,2770,2770,2770,2770,0
|
|
20250109,174400,2342024180,2770,2770,2770,2770,0
|
|
20250109,174300,2342024180,2770,2770,2770,2770,0
|
|
20250109,174200,2342024180,2770,2770,2770,2770,0
|
|
20250109,174100,2342024180,2770,2770,2770,2770,0
|
|
20250109,174000,2342024180,2770,2770,2770,2770,0
|
|
20250109,173900,2342024180,2770,2770,2770,2770,0
|
|
20250109,173800,2342024180,2770,2770,2770,2770,0
|
|
20250109,173700,2342024180,2770,2770,2770,2770,0
|
|
20250109,173600,2342024180,2770,2770,2770,2770,0
|
|
20250109,173500,2342024180,2770,2770,2770,2770,0
|
|
20250109,173400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,173300,2342024180,2770,2770,2770,2770,0
|
|
20250109,173200,2342024180,2770,2770,2770,2770,0
|
|
20250109,173100,2342024180,2770,2770,2770,2770,0
|
|
20250109,173000,2342024180,2770,2770,2770,2770,0
|
|
20250109,172900,2342024180,2770,2770,2770,2770,0
|
|
20250109,172800,2342024180,2770,2770,2770,2770,0
|
|
20250109,172700,2342024180,2770,2770,2770,2770,0
|
|
20250109,172600,2342024180,2770,2770,2770,2770,0
|
|
20250109,172500,2342024180,2770,2770,2770,2770,0
|
|
20250109,172400,2342024180,2770,2770,2770,2770,0
|
|
20250109,172300,2342024180,2770,2770,2770,2770,0
|
|
20250109,172200,2342024180,2770,2770,2770,2770,0
|
|
20250109,172100,2342024180,2770,2770,2770,2770,0
|
|
20250109,172000,2342024180,2770,2770,2770,2770,0
|
|
20250109,171900,2342024180,2770,2770,2770,2770,0
|
|
20250109,171800,2342024180,2770,2770,2770,2770,0
|
|
20250109,171700,2342024180,2770,2770,2770,2770,0
|
|
20250109,171600,2342024180,2770,2770,2770,2770,0
|
|
20250109,171500,2342024180,2770,2770,2770,2770,0
|
|
20250109,171400,2342024180,2770,2770,2770,2770,0
|
|
20250109,171300,2342024180,2770,2770,2770,2770,0
|
|
20250109,171200,2342024180,2770,2770,2770,2770,0
|
|
20250109,171100,2342024180,2770,2770,2770,2770,0
|
|
20250109,171000,2342024180,2770,2770,2770,2770,0
|
|
20250109,170900,2342024180,2770,2770,2770,2770,0
|
|
20250109,170800,2342024180,2770,2770,2770,2770,0
|
|
20250109,170700,2342024180,2770,2770,2770,2770,0
|
|
20250109,170600,2342024180,2770,2770,2770,2770,0
|
|
20250109,170500,2342024180,2770,2770,2770,2770,0
|
|
20250109,170400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,170300,2342024180,2770,2770,2770,2770,0
|
|
20250109,170200,2342024180,2770,2770,2770,2770,0
|
|
20250109,170100,2342024180,2770,2770,2770,2770,0
|
|
20250109,170000,2342024180,2770,2770,2770,2770,0
|
|
20250109,165900,2342024180,2770,2770,2770,2770,0
|
|
20250109,165800,2342024180,2770,2770,2770,2770,0
|
|
20250109,165700,2342024180,2770,2770,2770,2770,0
|
|
20250109,165600,2342024180,2770,2770,2770,2770,0
|
|
20250109,165500,2342024180,2770,2770,2770,2770,0
|
|
20250109,165400,2342024180,2770,2770,2770,2770,0
|
|
20250109,165300,2342024180,2770,2770,2770,2770,0
|
|
20250109,165200,2342024180,2770,2770,2770,2770,0
|
|
20250109,165100,2342024180,2770,2770,2770,2770,0
|
|
20250109,165000,2342024180,2770,2770,2770,2770,0
|
|
20250109,164900,2342024180,2770,2770,2770,2770,0
|
|
20250109,164800,2342024180,2770,2770,2770,2770,0
|
|
20250109,164700,2342024180,2770,2770,2770,2770,0
|
|
20250109,164600,2342024180,2770,2770,2770,2770,0
|
|
20250109,164500,2342024180,2770,2770,2770,2770,0
|
|
20250109,164400,2342024180,2770,2770,2770,2770,0
|
|
20250109,164300,2342024180,2770,2770,2770,2770,0
|
|
20250109,164200,2342024180,2770,2770,2770,2770,0
|
|
20250109,164100,2342024180,2770,2770,2770,2770,0
|
|
20250109,164000,2342024180,2770,2770,2770,2770,0
|
|
20250109,163900,2342024180,2770,2770,2770,2770,0
|
|
20250109,163800,2342024180,2770,2770,2770,2770,0
|
|
20250109,163700,2342024180,2770,2770,2770,2770,0
|
|
20250109,163600,2342024180,2770,2770,2770,2770,0
|
|
20250109,163500,2342024180,2770,2770,2770,2770,0
|
|
20250109,163400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,163300,2342024180,2770,2770,2770,2770,0
|
|
20250109,163200,2342024180,2770,2770,2770,2770,0
|
|
20250109,163100,2342024180,2770,2770,2770,2770,0
|
|
20250109,163000,2342024180,2770,2770,2770,2770,0
|
|
20250109,162900,2342024180,2770,2770,2770,2770,0
|
|
20250109,162800,2342024180,2770,2770,2770,2770,0
|
|
20250109,162700,2342024180,2770,2770,2770,2770,0
|
|
20250109,162600,2342024180,2770,2770,2770,2770,0
|
|
20250109,162500,2342024180,2770,2770,2770,2770,0
|
|
20250109,162400,2342024180,2770,2770,2770,2770,0
|
|
20250109,162300,2342024180,2770,2770,2770,2770,0
|
|
20250109,162200,2342024180,2770,2770,2770,2770,0
|
|
20250109,162100,2342024180,2770,2770,2770,2770,0
|
|
20250109,162000,2342024180,2770,2770,2770,2770,0
|
|
20250109,161900,2342024180,2770,2770,2770,2770,0
|
|
20250109,161800,2342024180,2770,2770,2770,2770,0
|
|
20250109,161700,2342024180,2770,2770,2770,2770,0
|
|
20250109,161600,2342024180,2770,2770,2770,2770,0
|
|
20250109,161500,2342024180,2770,2770,2770,2770,0
|
|
20250109,161400,2342024180,2770,2770,2770,2770,0
|
|
20250109,161300,2342024180,2770,2770,2770,2770,0
|
|
20250109,161200,2342024180,2770,2770,2770,2770,0
|
|
20250109,161100,2342024180,2770,2770,2770,2770,0
|
|
20250109,161000,2342024180,2770,2770,2770,2770,0
|
|
20250109,160900,2342024180,2770,2770,2770,2770,0
|
|
20250109,160800,2342024180,2770,2770,2770,2770,0
|
|
20250109,160700,2342024180,2770,2770,2770,2770,0
|
|
20250109,160600,2342024180,2770,2770,2770,2770,0
|
|
20250109,160500,2342024180,2770,2770,2770,2770,0
|
|
20250109,160400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,160300,2342024180,2770,2770,2770,2770,0
|
|
20250109,160200,2342024180,2770,2770,2770,2770,0
|
|
20250109,160100,2342024180,2770,2770,2770,2770,0
|
|
20250109,160000,2342024180,2770,2770,2770,2770,0
|
|
20250109,155900,2342024180,2770,2770,2770,2770,0
|
|
20250109,155800,2342024180,2770,2770,2770,2770,0
|
|
20250109,155700,2342024180,2770,2770,2770,2770,0
|
|
20250109,155600,2342024180,2770,2770,2770,2770,0
|
|
20250109,155500,2342024180,2770,2770,2770,2770,0
|
|
20250109,155400,2342024180,2770,2770,2770,2770,0
|
|
20250109,155300,2342024180,2770,2770,2770,2770,0
|
|
20250109,155200,2342024180,2770,2770,2770,2770,0
|
|
20250109,155100,2342024180,2770,2770,2770,2770,0
|
|
20250109,155000,2342024180,2770,2770,2770,2770,0
|
|
20250109,154900,2342024180,2770,2770,2770,2770,0
|
|
20250109,154800,2342024180,2770,2770,2770,2770,0
|
|
20250109,154700,2342024180,2770,2770,2770,2770,0
|
|
20250109,154600,2342024180,2770,2770,2770,2770,0
|
|
20250109,154500,2342024180,2770,2770,2770,2770,0
|
|
20250109,154400,2342024180,2770,2770,2770,2770,0
|
|
20250109,154300,2342024180,2770,2770,2770,2770,0
|
|
20250109,154200,2342024180,2770,2770,2770,2770,0
|
|
20250109,154100,2342024180,2770,2770,2770,2770,0
|
|
20250109,154000,2342024180,2770,2770,2770,2770,0
|
|
20250109,153900,2342024180,2770,2770,2770,2770,0
|
|
20250109,153800,2342024180,2770,2770,2770,2770,0
|
|
20250109,153700,2342024180,2770,2770,2770,2770,0
|
|
20250109,153600,2342024180,2770,2770,2770,2770,0
|
|
20250109,153500,2342024180,2770,2770,2770,2770,0
|
|
20250109,153400,2342024180,2770,2770,2770,2770,14218
|
|
20250109,153300,2342024180,2770,2770,2770,2770,0
|
|
20250109,153200,2342024180,2770,2770,2770,2770,0
|
|
20250109,153100,2342024180,2770,2770,2770,2770,0
|
|
20250109,153000,2342024180,2770,2770,2770,2770,14218
|
|
20250109,152900,2302640320,2780,2780,2780,2780,0
|
|
20250109,152800,2302640320,2780,2780,2780,2780,0
|
|
20250109,152700,2302640320,2780,2780,2780,2780,0
|
|
20250109,152600,2302640320,2780,2780,2780,2780,0
|
|
20250109,152500,2302640320,2780,2780,2780,2780,0
|
|
20250109,152400,2302640320,2780,2780,2780,2780,0
|
|
20250109,152300,2302640320,2780,2780,2780,2780,0
|
|
20250109,152200,2302640320,2780,2780,2780,2780,0
|
|
20250109,152100,2302640320,2780,2780,2780,2780,0
|
|
20250109,152000,2302640320,2780,2780,2780,2780,0
|
|
20250109,151900,2302640320,2780,2795,2795,2780,7605
|
|
20250109,151800,2281476935,2795,2795,2800,2795,348
|
|
20250109,151700,2280502555,2800,2800,2800,2800,1072
|
|
20250109,151600,2277500955,2800,2800,2800,2795,1658
|
|
20250109,151500,2272861345,2795,2795,2795,2795,821
|
|
20250109,151400,2270566650,2795,2785,2795,2785,2324
|
|
20250109,151300,2264087990,2780,2800,2800,2775,6006
|
|
20250109,151200,2247378390,2800,2795,2800,2795,1356
|
|
20250109,151100,2243581620,2800,2800,2805,2775,18657
|
|
20250109,151000,2191690180,2805,2800,2805,2800,881
|
|
20250109,150900,2189222110,2800,2805,2805,2790,3040
|
|
20250109,150800,2180724055,2805,2805,2805,2800,1357
|
|
20250109,150700,2176920055,2805,2800,2805,2795,953
|
|
20250109,150600,2174250480,2800,2805,2805,2785,5884
|
|
20250109,150500,2157794340,2805,2805,2805,2800,1245
|
|
20250109,150400,2154303345,2805,2790,2805,2790,1279
|
|
20250109,150300,2150720475,2790,2800,2800,2790,2830
|
|
20250109,150200,2142817055,2805,2805,2805,2800,1584
|
|
20250109,150100,2138373940,2800,2800,2800,2800,1072
|
|
20250109,150000,2135372340,2790,2795,2800,2790,4090
|
|
20250109,145900,2123949460,2800,2800,2800,2795,375
|
|
20250109,145800,2122900050,2800,2805,2805,2790,1465
|
|
20250109,145700,2118800435,2800,2800,2800,2785,3091
|
|
20250109,145600,2110168100,2800,2795,2800,2790,2027
|
|
20250109,145500,2104504735,2800,2785,2800,2785,1351
|
|
20250109,145400,2100729385,2790,2795,2795,2785,3839
|
|
20250109,145300,2090025050,2785,2785,2800,2785,1151
|
|
20250109,145200,2086808390,2785,2790,2795,2785,1616
|
|
20250109,145100,2082301980,2790,2805,2805,2770,17448
|
|
20250109,145000,2033798940,2800,2800,2805,2795,5951
|
|
20250109,144900,2017161055,2800,2805,2805,2800,1115
|
|
20250109,144800,2014036070,2810,2800,2810,2795,3431
|
|
20250109,144700,2004425535,2800,2800,2810,2800,544
|
|
20250109,144600,2002896945,2805,2795,2810,2795,989
|
|
20250109,144500,2000124070,2790,2805,2805,2790,2712
|
|
20250109,144400,1992537810,2805,2805,2805,2800,967
|
|
20250109,144300,1989825890,2810,2795,2810,2795,1492
|
|
20250109,144200,1985639520,2800,2810,2815,2800,1721
|
|
20250109,144100,1980815755,2810,2805,2815,2805,1531
|
|
20250109,144000,1976514910,2805,2810,2810,2805,1378
|
|
20250109,143900,1972644315,2800,2805,2810,2795,2212
|
|
20250109,143800,1966447190,2810,2800,2810,2800,4445
|
|
20250109,143700,1953960395,2800,2805,2805,2800,2085
|
|
20250109,143600,1948118915,2805,2810,2810,2805,2936
|
|
20250109,143500,1939879335,2815,2815,2815,2810,1722
|
|
20250109,143400,1935036905,2815,2805,2815,2800,1126
|
|
20250109,143300,1931876190,2795,2805,2805,2795,2439
|
|
20250109,143200,1925045655,2810,2805,2815,2805,1923
|
|
20250109,143100,1919641650,2810,2805,2810,2805,1615
|
|
20250109,143000,1915105620,2810,2810,2815,2800,3274
|
|
20250109,142900,1905921615,2810,2810,2815,2810,1952
|
|
20250109,142800,1900435310,2810,2810,2810,2805,564
|
|
20250109,142700,1898851270,2810,2805,2810,2800,2528
|
|
20250109,142600,1891765000,2810,2810,2810,2805,2544
|
|
20250109,142500,1884618100,2810,2805,2810,2805,904
|
|
20250109,142400,1882078860,2805,2805,2810,2800,3687
|
|
20250109,142300,1871742305,2800,2805,2805,2800,1287
|
|
20250109,142200,1868133070,2805,2805,2805,2805,957
|
|
20250109,142100,1865448685,2800,2805,2805,2790,3054
|
|
20250109,142000,1856902740,2805,2800,2805,2800,1273
|
|
20250109,141900,1853332775,2805,2810,2810,2800,1657
|
|
20250109,141800,1848681850,2800,2805,2810,2795,2370
|
|
20250109,141700,1842049235,2800,2805,2810,2800,1772
|
|
20250109,141600,1837077225,2810,2800,2810,2800,1105
|
|
20250109,141500,1833981000,2800,2810,2810,2795,2501
|
|
20250109,141400,1826974690,2810,2810,2810,2805,1321
|
|
20250109,141300,1823265105,2810,2805,2810,2805,893
|
|
20250109,141200,1820756950,2810,2800,2810,2790,3923
|
|
20250109,141100,1809771180,2810,2805,2810,2805,1122
|
|
20250109,141000,1806620320,2805,2805,2810,2805,1180
|
|
20250109,140900,1803308035,2805,2805,2805,2790,3157
|
|
20250109,140800,1794487785,2800,2800,2805,2800,2227
|
|
20250109,140700,1788241920,2805,2800,2805,2795,2028
|
|
20250109,140600,1782565375,2805,2805,2810,2795,2063
|
|
20250109,140500,1776794720,2805,2805,2810,2805,1644
|
|
20250109,140400,1772180950,2810,2805,2810,2805,1200
|
|
20250109,140300,1768814810,2805,2805,2805,2795,2643
|
|
20250109,140200,1761416960,2805,2800,2805,2800,1359
|
|
20250109,140100,1757605765,2805,2795,2805,2795,4146
|
|
20250109,140000,1745996880,2790,2795,2795,2785,3230
|
|
20250109,135900,1736982500,2795,2800,2800,2790,2239
|
|
20250109,135800,1730721180,2795,2795,2800,2795,1683
|
|
20250109,135700,1726012480,2800,2805,2805,2795,2057
|
|
20250109,135600,1720251585,2805,2805,2805,2805,485
|
|
20250109,135500,1718891160,2810,2805,2810,2800,2294
|
|
20250109,135400,1712451995,2810,2805,2810,2795,2843
|
|
20250109,135300,1704488705,2800,2805,2810,2800,2080
|
|
20250109,135200,1698652755,2805,2805,2810,2805,743
|
|
20250109,135100,1696568555,2800,2810,2810,2795,3354
|
|
20250109,135000,1687172540,2805,2810,2810,2800,1721
|
|
20250109,134900,1682343450,2805,2800,2805,2800,889
|
|
20250109,134800,1679851885,2805,2810,2810,2795,6460
|
|
20250109,134700,1661750555,2810,2805,2810,2800,3694
|
|
20250109,134600,1651388005,2810,2810,2815,2805,1720
|
|
20250109,134500,1646557945,2805,2805,2815,2800,6880
|
|
20250109,134400,1627271380,2815,2810,2815,2810,251
|
|
20250109,134300,1626565980,2815,2815,2815,2810,1471
|
|
20250109,134200,1622430130,2810,2815,2815,2800,2815
|
|
20250109,134100,1614523260,2815,2815,2815,2810,1760
|
|
20250109,134000,1609569660,2815,2810,2815,2805,1134
|
|
20250109,133900,1606382755,2815,2815,2815,2800,3163
|
|
20250109,133800,1597500005,2815,2810,2815,2810,1121
|
|
20250109,133700,1594346690,2815,2810,2815,2810,1233
|
|
20250109,133600,1590876455,2810,2810,2810,2800,3713
|
|
20250109,133500,1580454625,2810,2810,2810,2805,2021
|
|
20250109,133400,1574779020,2810,2805,2815,2805,1713
|
|
20250109,133300,1569963420,2810,2805,2815,2800,2799
|
|
20250109,133200,1562109005,2815,2815,2820,2810,2373
|
|
20250109,133100,1555433510,2815,2810,2815,2810,2362
|
|
20250109,133000,1548789620,2805,2815,2815,2805,2716
|
|
20250109,132900,1541165800,2815,2815,2820,2815,1976
|
|
20250109,132800,1535599740,2815,2810,2815,2810,4953
|
|
20250109,132700,1521659575,2810,2810,2820,2805,66749
|
|
20250109,132600,1334016660,2810,2805,2810,2805,254
|
|
20250109,132500,1333302925,2810,2805,2810,2800,4539
|
|
20250109,132400,1320569140,2805,2810,2810,2795,1152
|
|
20250109,132300,1317340005,2815,2795,2815,2795,49672
|
|
20250109,132200,1177966430,2775,2785,2800,2775,21518
|
|
20250109,132100,1117890850,2770,2775,2780,2770,1573
|
|
20250109,132000,1113520825,2765,2770,2775,2765,4356
|
|
20250109,131900,1101451500,2765,2770,2770,2765,198
|
|
20250109,131800,1100903840,2770,2770,2770,2765,1384
|
|
20250109,131700,1097076970,2765,2770,2770,2765,178
|
|
20250109,131600,1096584710,2765,2765,2765,2765,160
|
|
20250109,131500,1096142310,2770,2765,2770,2765,177
|
|
20250109,131400,1095652820,2770,2770,2770,2770,118
|
|
20250109,131300,1095325960,2765,2770,2770,2765,183
|
|
20250109,131200,1094819850,2765,2765,2765,2765,160
|
|
20250109,131100,1094377450,2770,2765,2770,2765,1959
|
|
20250109,131000,1088960730,2770,2765,2770,2765,178
|
|
20250109,130900,1088468470,2765,2770,2770,2765,177
|
|
20250109,130800,1087978980,2765,2765,2765,2765,1
|
|
20250109,130700,1087976215,2765,2770,2770,2765,177
|
|
20250109,130600,1087486725,2765,2770,2770,2765,199
|
|
20250109,130500,1086936295,2765,2765,2765,2765,160
|
|
20250109,130400,1086493895,2770,2765,2770,2765,178
|
|
20250109,130300,1086001635,2770,2760,2770,2760,1696
|
|
20250109,130200,1081314470,2765,2765,2765,2765,17
|
|
20250109,130100,1081267465,2760,2760,2760,2760,160
|
|
20250109,130000,1080825865,2765,2765,2765,2760,207
|
|
20250109,125900,1080254310,2765,2765,2765,2760,180
|
|
20250109,125800,1079757410,2765,2765,2765,2760,178
|
|
20250109,125700,1079266040,2765,2765,2765,2765,2
|
|
20250109,125600,1079260510,2770,2765,2770,2760,1020
|
|
20250109,125500,1076445185,2760,2765,2765,2760,641
|
|
20250109,125400,1074673620,2765,2770,2770,2765,178
|
|
20250109,125300,1074181360,2765,2770,2770,2765,210
|
|
20250109,125200,1073600460,2770,2765,2770,2765,186
|
|
20250109,125100,1073086040,2770,2765,2770,2765,187
|
|
20250109,125000,1072568895,2770,2770,2770,2770,17
|
|
20250109,124900,1072521805,2765,2765,2765,2765,160
|
|
20250109,124800,1072079405,2770,2765,2770,2765,334
|
|
20250109,124700,1071155810,2765,2770,2770,2765,21
|
|
20250109,124600,1071097655,2770,2770,2770,2765,188
|
|
20250109,124500,1070577695,2765,2765,2765,2765,906
|
|
20250109,124400,1068072605,2770,2770,2770,2770,41
|
|
20250109,124300,1067959035,2770,2770,2775,2765,1111
|
|
20250109,124200,1064884095,2770,2765,2775,2765,1613
|
|
20250109,124100,1060421340,2765,2755,2765,2755,564
|
|
20250109,124000,1058865415,2755,2755,2755,2755,160
|
|
20250109,123900,1058424615,2760,2760,2760,2760,124
|
|
20250109,123800,1058082375,2755,2760,2760,2755,2270
|
|
20250109,123700,1051827975,2760,2755,2760,2755,199
|
|
20250109,123600,1051279645,2755,2755,2760,2755,678
|
|
20250109,123500,1049411665,2755,2760,2760,2755,747
|
|
20250109,123400,1047353590,2760,2755,2760,2755,1427
|
|
20250109,123300,1043419705,2760,2760,2760,2760,463
|
|
20250109,123200,1042141825,2755,2760,2760,2755,377
|
|
20250109,123100,1041103105,2760,2760,2760,2755,179
|
|
20250109,123000,1040609865,2755,2755,2755,2755,245
|
|
20250109,122900,1039934890,2760,2755,2760,2755,347
|
|
20250109,122800,1038978815,2760,2755,2760,2755,182
|
|
20250109,122700,1038477300,2755,2760,2760,2755,283
|
|
20250109,122600,1037697545,2755,2755,2755,2755,167
|
|
20250109,122500,1037237460,2750,2750,2755,2750,680
|
|
20250109,122400,1035367375,2750,2750,2755,2750,1010
|
|
20250109,122300,1032589785,2755,2755,2755,2750,279
|
|
20250109,122200,1031821940,2750,2750,2750,2750,1
|
|
20250109,122100,1031819190,2755,2755,2755,2755,18
|
|
20250109,122000,1031769600,2750,2755,2755,2750,541
|
|
20250109,121900,1030281760,2750,2750,2750,2750,329
|
|
20250109,121800,1029377010,2755,2750,2755,2750,2049
|
|
20250109,121700,1023742170,2750,2755,2755,2750,5196
|
|
20250109,121600,1009448015,2755,2755,2755,2755,418
|
|
20250109,121500,1008296425,2755,2755,2755,2750,18499
|
|
20250109,121400,957404880,2760,2755,2760,2755,593
|
|
20250109,121300,955771080,2755,2760,2760,2755,1011
|
|
20250109,121200,952981520,2760,2760,2760,2755,336
|
|
20250109,121100,952055735,2755,2755,2760,2755,447
|
|
20250109,121000,950823750,2760,2755,2760,2755,278
|
|
20250109,120900,950057270,2755,2755,2755,2755,77
|
|
20250109,120800,949845135,2755,2755,2760,2755,17405
|
|
20250109,120700,901894275,2755,2755,2755,2755,161
|
|
20250109,120600,901450720,2760,2755,2760,2755,182
|
|
20250109,120500,900949220,2760,2755,2760,2755,969
|
|
20250109,120400,898279475,2760,2755,2760,2755,378
|
|
20250109,120300,897236995,2760,2760,2760,2760,20
|
|
20250109,120200,897181795,2760,2760,2765,2760,221
|
|
20250109,120100,896571745,2755,2760,2760,2755,187
|
|
20250109,120000,896056425,2760,2760,2760,2755,205
|
|
20250109,115900,895491425,2760,2760,2760,2760,1820
|
|
20250109,115800,890468225,2765,2760,2765,2760,178
|
|
20250109,115700,889976855,2765,2765,2765,2760,590
|
|
20250109,115600,888347745,2760,2760,2760,2760,245
|
|
20250109,115500,887671545,2765,2765,2765,2760,352
|
|
20250109,115400,886699315,2760,2760,2765,2760,929
|
|
20250109,115300,884135190,2760,2760,2765,2760,259
|
|
20250109,115200,883420205,2760,2760,2765,2760,296
|
|
20250109,115100,882603025,2760,2765,2765,2760,178
|
|
20250109,115000,882111655,2760,2765,2765,2760,337
|
|
20250109,114900,881181450,2760,2765,2765,2760,423
|
|
20250109,114800,880013885,2760,2760,2760,2760,160
|
|
20250109,114700,879572285,2765,2760,2765,2760,1642
|
|
20250109,114600,875040275,2765,2765,2765,2760,36
|
|
20250109,114500,874940785,2760,2765,2765,2760,586
|
|
20250109,114400,873322195,2760,2765,2765,2760,163
|
|
20250109,114300,872872300,2765,2765,2765,2760,192
|
|
20250109,114200,872342220,2765,2760,2765,2760,8393
|
|
20250109,114100,849176555,2760,2760,2760,2755,182
|
|
20250109,114000,848675035,2755,2755,2755,2755,1079
|
|
20250109,113900,845702390,2755,2755,2760,2755,677
|
|
20250109,113800,843837170,2755,2760,2760,2755,207
|
|
20250109,113700,843266795,2755,2760,2760,2755,189
|
|
20250109,113600,842746015,2755,2755,2755,2755,160
|
|
20250109,113500,842305215,2755,2760,2760,2755,4445
|
|
20250109,113400,830059130,2755,2760,2760,2755,372
|
|
20250109,113300,829034170,2755,2760,2760,2755,262
|
|
20250109,113200,828312110,2760,2760,2760,2755,190
|
|
20250109,113100,827788510,2760,2755,2760,2755,177
|
|
20250109,113000,827300790,2755,2755,2760,2755,384
|
|
20250109,112900,826242785,2755,2755,2760,2755,1995
|
|
20250109,112800,820746490,2760,2760,2760,2755,119
|
|
20250109,112700,820418550,2755,2755,2760,2755,2983
|
|
20250109,112600,812188770,2755,2760,2760,2755,177
|
|
20250109,112500,811701050,2755,2760,2760,2755,192
|
|
20250109,112400,811171930,2760,2760,2760,2755,235
|
|
20250109,112300,810524370,2760,2755,2760,2755,2205
|
|
20250109,112200,804449330,2760,2760,2760,2760,22
|
|
20250109,112100,804388610,2755,2755,2755,2755,160
|
|
20250109,112000,803947810,2760,2760,2760,2755,735
|
|
20250109,111900,801922750,2760,2760,2760,2760,373
|
|
20250109,111800,800893270,2760,2760,2760,2760,1460
|
|
20250109,111700,796863670,2760,2755,2760,2755,322
|
|
20250109,111600,795975750,2760,2760,2760,2760,1692
|
|
20250109,111500,791305830,2755,2760,2765,2755,2589
|
|
20250109,111400,784170105,2760,2765,2765,2760,2442
|
|
20250109,111300,777429195,2765,2760,2765,2760,2521
|
|
20250109,111200,770469430,2765,2765,2765,2760,280
|
|
20250109,111100,769696030,2765,2765,2765,2765,17
|
|
20250109,111000,769649025,2760,2760,2760,2760,160
|
|
20250109,110900,769207425,2765,2765,2765,2760,328
|
|
20250109,110800,768301305,2765,2765,2765,2760,241
|
|
20250109,110700,767635740,2760,2760,2765,2760,199
|
|
20250109,110600,767086415,2765,2765,2765,2765,537
|
|
20250109,110500,765601610,2770,2765,2770,2765,399
|
|
20250109,110400,764498290,2765,2765,2765,2760,459
|
|
20250109,110300,763230355,2760,2760,2765,2760,191
|
|
20250109,110200,762703045,2760,2765,2765,2760,48
|
|
20250109,110100,762570420,2765,2760,2765,2760,712
|
|
20250109,110000,760605240,2765,2760,2765,2760,4697
|
|
20250109,105900,747641335,2760,2770,2770,2760,2049
|
|
20250109,105800,741977735,2765,2775,2775,2765,4503
|
|
20250109,105700,729526160,2775,2765,2775,2765,533
|
|
20250109,105600,728049735,2765,2765,2770,2765,703
|
|
20250109,105500,726105855,2765,2770,2770,2765,1068
|
|
20250109,105400,723150245,2770,2770,2770,2770,21
|
|
20250109,105300,723092075,2775,2770,2775,2770,1662
|
|
20250109,105200,718488230,2770,2775,2775,2770,183
|
|
20250109,105100,717981205,2775,2775,2780,2775,419
|
|
20250109,105000,716817980,2770,2775,2775,2770,710
|
|
20250109,104900,714848780,2775,2765,2775,2765,213
|
|
20250109,104800,714259485,2765,2765,2765,2765,649
|
|
20250109,104700,712465000,2765,2765,2770,2765,414
|
|
20250109,104600,711319790,2765,2765,2770,2765,2428
|
|
20250109,104500,704606350,2765,2770,2770,2765,1455
|
|
20250109,104400,700582905,2770,2770,2770,2765,311
|
|
20250109,104300,699722965,2770,2770,2770,2765,188
|
|
20250109,104200,699203005,2770,2765,2770,2765,506
|
|
20250109,104100,697803850,2765,2765,2765,2765,1
|
|
20250109,104000,697801085,2765,2770,2775,2765,874
|
|
20250109,103900,695383305,2765,2765,2765,2765,160
|
|
20250109,103800,694940905,2770,2765,2770,2765,9
|
|
20250109,103700,694916000,2775,2775,2775,2775,1
|
|
20250109,103600,694913225,2770,2780,2780,2770,676
|
|
20250109,103500,693037180,2785,2780,2785,2780,3226
|
|
20250109,103400,684061025,2785,2775,2785,2775,530
|
|
20250109,103300,682585085,2780,2775,2780,2775,18034
|
|
20250109,103200,632534735,2775,2760,2775,2760,11875
|
|
20250109,103100,599606070,2760,2760,2760,2760,171
|
|
20250109,103000,599134110,2765,2760,2765,2760,333
|
|
20250109,102900,598214510,2760,2760,2760,2760,1347
|
|
20250109,102800,594496790,2760,2755,2760,2750,700
|
|
20250109,102700,592568960,2765,2755,2765,2750,11376
|
|
20250109,102600,561221410,2765,2765,2765,2755,275
|
|
20250109,102500,560461905,2760,2760,2765,2760,2548
|
|
20250109,102400,553429345,2765,2765,2765,2760,151
|
|
20250109,102300,553011835,2760,2765,2765,2760,300
|
|
20250109,102200,552183135,2765,2760,2765,2760,628
|
|
20250109,102100,550449370,2760,2760,2760,2755,3798
|
|
20250109,102000,539967690,2760,2755,2760,2755,168
|
|
20250109,101900,539504840,2760,2765,2765,2755,20445
|
|
20250109,101800,483083590,2770,2765,2770,2765,447
|
|
20250109,101700,481846660,2765,2770,2770,2765,2257
|
|
20250109,101600,475605950,2770,2775,2775,2770,7100
|
|
20250109,101500,455938890,2770,2775,2775,2770,782
|
|
20250109,101400,453772420,2775,2775,2775,2770,1480
|
|
20250109,101300,449671575,2775,2770,2775,2770,883
|
|
20250109,101200,447225645,2775,2770,2775,2770,900
|
|
20250109,101100,444730145,2770,2770,2775,2770,956
|
|
20250109,101000,442082000,2775,2775,2775,2770,266
|
|
20250109,100900,441344650,2775,2775,2775,2770,166
|
|
20250109,100800,440884800,2775,2775,2775,2770,1780
|
|
20250109,100700,435954145,2775,2770,2775,2770,312
|
|
20250109,100600,435089370,2775,2775,2775,2770,2394
|
|
20250109,100500,428456495,2775,2775,2775,2770,609
|
|
20250109,100400,426769400,2770,2775,2775,2770,777
|
|
20250109,100300,424614525,2775,2775,2775,2770,5556
|
|
20250109,100200,409222925,2770,2775,2775,2770,1536
|
|
20250109,100100,404962405,2775,2775,2780,2775,5587
|
|
20250109,100000,389458440,2780,2775,2780,2775,110
|
|
20250109,095900,389153115,2780,2775,2780,2775,1177
|
|
20250109,095800,385886920,2775,2780,2780,2775,62
|
|
20250109,095700,385714780,2775,2780,2780,2775,546
|
|
20250109,095600,384196925,2780,2780,2780,2775,187
|
|
20250109,095500,383677135,2775,2775,2775,2775,808
|
|
20250109,095400,381434935,2780,2780,2780,2780,4
|
|
20250109,095300,381423815,2775,2780,2780,2770,1142
|
|
20250109,095200,378254255,2780,2775,2780,2770,1212
|
|
20250109,095100,374894430,2770,2775,2775,2770,117
|
|
20250109,095000,374570080,2775,2770,2775,2770,1015
|
|
20250109,094900,371758455,2770,2775,2775,2770,1137
|
|
20250109,094800,368608285,2770,2775,2775,2770,24
|
|
20250109,094700,368541785,2770,2770,2770,2770,35
|
|
20250109,094600,368444835,2770,2770,2770,2770,1383
|
|
20250109,094500,364613925,2765,2770,2775,2765,2967
|
|
20250109,094400,356399255,2775,2780,2780,2775,1112
|
|
20250109,094300,353313395,2770,2775,2780,2765,10803
|
|
20250109,094200,323408325,2790,2790,2790,2790,90
|
|
20250109,094100,323157225,2790,2790,2790,2770,7663
|
|
20250109,094000,301925420,2790,2780,2790,2780,18
|
|
20250109,093900,301875215,2780,2770,2780,2770,5735
|
|
20250109,093800,285981240,2775,2775,2780,2775,1210
|
|
20250109,093700,282622295,2780,2780,2780,2775,4080
|
|
20250109,093600,271298770,2780,2780,2780,2780,67
|
|
20250109,093500,271112510,2780,2790,2790,2780,2267
|
|
20250109,093400,264805220,2790,2785,2790,2785,713
|
|
20250109,093300,262816005,2785,2790,2790,2785,2524
|
|
20250109,093200,255786585,2790,2780,2790,2775,6063
|
|
20250109,093100,238938105,2780,2780,2780,2775,1631
|
|
20250109,093000,234409025,2780,2780,2790,2780,4972
|
|
20250109,092900,220586755,2780,2785,2790,2780,5947
|
|
20250109,092800,204030160,2785,2790,2790,2785,1849
|
|
20250109,092700,198880140,2785,2785,2785,2785,1522
|
|
20250109,092600,194641370,2790,2790,2795,2785,2784
|
|
20250109,092500,186874025,2795,2795,2795,2795,138
|
|
20250109,092400,186488315,2800,2790,2800,2790,150
|
|
20250109,092300,186069715,2790,2790,2800,2790,2516
|
|
20250109,092200,179042945,2795,2795,2795,2795,2026
|
|
20250109,092100,173380275,2795,2795,2795,2795,1332
|
|
20250109,092000,169657335,2795,2795,2795,2795,228
|
|
20250109,091900,169020075,2790,2790,2790,2785,126
|
|
20250109,091800,168668615,2785,2795,2795,2785,400
|
|
20250109,091700,167553180,2800,2785,2800,2785,66
|
|
20250109,091600,167369185,2800,2800,2800,2790,558
|
|
20250109,091500,165811785,2790,2790,2800,2790,487
|
|
20250109,091400,164452935,2800,2800,2800,2800,312
|
|
20250109,091300,163579335,2790,2805,2805,2790,6225
|
|
20250109,091200,146155630,2805,2805,2805,2800,726
|
|
20250109,091100,144121215,2805,2800,2805,2800,312
|
|
20250109,091000,143247535,2800,2795,2805,2795,2841
|
|
20250109,090900,135292755,2795,2790,2795,2785,3262
|
|
20250109,090800,126184270,2785,2780,2785,2775,1829
|
|
20250109,090700,121101410,2785,2780,2790,2780,1394
|
|
20250109,090600,117224945,2775,2775,2785,2770,12388
|
|
20250109,090500,82863230,2780,2780,2780,2780,138
|
|
20250109,090400,82479590,2775,2775,2775,2775,9976
|
|
20250109,090300,54796190,2775,2780,2785,2775,3767
|
|
20250109,090200,44325340,2780,2785,2785,2780,3422
|
|
20250109,090100,34809050,2785,2795,2795,2785,6944
|
|
20250109,090000,15452385,2790,2800,2805,2790,5530
|