666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,200200,15969529060,2875,2875,2875,2875,0
|
|
20250115,200100,15969529060,2875,2875,2875,2875,0
|
|
20250115,200000,15969529060,2875,2875,2875,2875,0
|
|
20250115,195900,15969529060,2875,2875,2875,2875,0
|
|
20250115,195800,15969529060,2875,2875,2875,2875,0
|
|
20250115,195700,15969529060,2875,2875,2875,2875,0
|
|
20250115,195600,15969529060,2875,2875,2875,2875,0
|
|
20250115,195500,15969529060,2875,2875,2875,2875,0
|
|
20250115,195400,15969529060,2875,2875,2875,2875,0
|
|
20250115,195300,15969529060,2875,2875,2875,2875,0
|
|
20250115,195200,15969529060,2875,2875,2875,2875,0
|
|
20250115,195100,15969529060,2875,2875,2875,2875,0
|
|
20250115,195000,15969529060,2875,2875,2875,2875,0
|
|
20250115,194900,15969529060,2875,2875,2875,2875,0
|
|
20250115,194800,15969529060,2875,2875,2875,2875,0
|
|
20250115,194700,15969529060,2875,2875,2875,2875,0
|
|
20250115,194600,15969529060,2875,2875,2875,2875,0
|
|
20250115,194500,15969529060,2875,2875,2875,2875,0
|
|
20250115,194400,15969529060,2875,2875,2875,2875,0
|
|
20250115,194300,15969529060,2875,2875,2875,2875,0
|
|
20250115,194200,15969529060,2875,2875,2875,2875,0
|
|
20250115,194100,15969529060,2875,2875,2875,2875,0
|
|
20250115,194000,15969529060,2875,2875,2875,2875,0
|
|
20250115,193900,15969529060,2875,2875,2875,2875,0
|
|
20250115,193800,15969529060,2875,2875,2875,2875,0
|
|
20250115,193700,15969529060,2875,2875,2875,2875,0
|
|
20250115,193600,15969529060,2875,2875,2875,2875,0
|
|
20250115,193500,15969529060,2875,2875,2875,2875,0
|
|
20250115,193400,15969529060,2875,2875,2875,2875,0
|
|
20250115,193300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,193200,15969529060,2875,2875,2875,2875,0
|
|
20250115,193100,15969529060,2875,2875,2875,2875,0
|
|
20250115,193000,15969529060,2875,2875,2875,2875,0
|
|
20250115,192900,15969529060,2875,2875,2875,2875,0
|
|
20250115,192800,15969529060,2875,2875,2875,2875,0
|
|
20250115,192700,15969529060,2875,2875,2875,2875,0
|
|
20250115,192600,15969529060,2875,2875,2875,2875,0
|
|
20250115,192500,15969529060,2875,2875,2875,2875,0
|
|
20250115,192400,15969529060,2875,2875,2875,2875,0
|
|
20250115,192300,15969529060,2875,2875,2875,2875,0
|
|
20250115,192200,15969529060,2875,2875,2875,2875,0
|
|
20250115,192100,15969529060,2875,2875,2875,2875,0
|
|
20250115,192000,15969529060,2875,2875,2875,2875,0
|
|
20250115,191900,15969529060,2875,2875,2875,2875,0
|
|
20250115,191800,15969529060,2875,2875,2875,2875,0
|
|
20250115,191700,15969529060,2875,2875,2875,2875,0
|
|
20250115,191600,15969529060,2875,2875,2875,2875,0
|
|
20250115,191500,15969529060,2875,2875,2875,2875,0
|
|
20250115,191400,15969529060,2875,2875,2875,2875,0
|
|
20250115,191300,15969529060,2875,2875,2875,2875,0
|
|
20250115,191200,15969529060,2875,2875,2875,2875,0
|
|
20250115,191100,15969529060,2875,2875,2875,2875,0
|
|
20250115,191000,15969529060,2875,2875,2875,2875,0
|
|
20250115,190900,15969529060,2875,2875,2875,2875,0
|
|
20250115,190800,15969529060,2875,2875,2875,2875,0
|
|
20250115,190700,15969529060,2875,2875,2875,2875,0
|
|
20250115,190600,15969529060,2875,2875,2875,2875,0
|
|
20250115,190500,15969529060,2875,2875,2875,2875,0
|
|
20250115,190400,15969529060,2875,2875,2875,2875,0
|
|
20250115,190300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,190200,15969529060,2875,2875,2875,2875,0
|
|
20250115,190100,15969529060,2875,2875,2875,2875,0
|
|
20250115,190000,15969529060,2875,2875,2875,2875,0
|
|
20250115,185900,15969529060,2875,2875,2875,2875,0
|
|
20250115,185800,15969529060,2875,2875,2875,2875,0
|
|
20250115,185700,15969529060,2875,2875,2875,2875,0
|
|
20250115,185600,15969529060,2875,2875,2875,2875,0
|
|
20250115,185500,15969529060,2875,2875,2875,2875,0
|
|
20250115,185400,15969529060,2875,2875,2875,2875,0
|
|
20250115,185300,15969529060,2875,2875,2875,2875,0
|
|
20250115,185200,15969529060,2875,2875,2875,2875,0
|
|
20250115,185100,15969529060,2875,2875,2875,2875,0
|
|
20250115,185000,15969529060,2875,2875,2875,2875,0
|
|
20250115,184900,15969529060,2875,2875,2875,2875,0
|
|
20250115,184800,15969529060,2875,2875,2875,2875,0
|
|
20250115,184700,15969529060,2875,2875,2875,2875,0
|
|
20250115,184600,15969529060,2875,2875,2875,2875,0
|
|
20250115,184500,15969529060,2875,2875,2875,2875,0
|
|
20250115,184400,15969529060,2875,2875,2875,2875,0
|
|
20250115,184300,15969529060,2875,2875,2875,2875,0
|
|
20250115,184200,15969529060,2875,2875,2875,2875,0
|
|
20250115,184100,15969529060,2875,2875,2875,2875,0
|
|
20250115,184000,15969529060,2875,2875,2875,2875,0
|
|
20250115,183900,15969529060,2875,2875,2875,2875,0
|
|
20250115,183800,15969529060,2875,2875,2875,2875,0
|
|
20250115,183700,15969529060,2875,2875,2875,2875,0
|
|
20250115,183600,15969529060,2875,2875,2875,2875,0
|
|
20250115,183500,15969529060,2875,2875,2875,2875,0
|
|
20250115,183400,15969529060,2875,2875,2875,2875,0
|
|
20250115,183300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,183200,15969529060,2875,2875,2875,2875,0
|
|
20250115,183100,15969529060,2875,2875,2875,2875,0
|
|
20250115,183000,15969529060,2875,2875,2875,2875,0
|
|
20250115,182900,15969529060,2875,2875,2875,2875,0
|
|
20250115,182800,15969529060,2875,2875,2875,2875,0
|
|
20250115,182700,15969529060,2875,2875,2875,2875,0
|
|
20250115,182600,15969529060,2875,2875,2875,2875,0
|
|
20250115,182500,15969529060,2875,2875,2875,2875,0
|
|
20250115,182400,15969529060,2875,2875,2875,2875,0
|
|
20250115,182300,15969529060,2875,2875,2875,2875,0
|
|
20250115,182200,15969529060,2875,2875,2875,2875,0
|
|
20250115,182100,15969529060,2875,2875,2875,2875,0
|
|
20250115,182000,15969529060,2875,2875,2875,2875,0
|
|
20250115,181900,15969529060,2875,2875,2875,2875,0
|
|
20250115,181800,15969529060,2875,2875,2875,2875,0
|
|
20250115,181700,15969529060,2875,2875,2875,2875,0
|
|
20250115,181600,15969529060,2875,2875,2875,2875,0
|
|
20250115,181500,15969529060,2875,2875,2875,2875,0
|
|
20250115,181400,15969529060,2875,2875,2875,2875,0
|
|
20250115,181300,15969529060,2875,2875,2875,2875,0
|
|
20250115,181200,15969529060,2875,2875,2875,2875,0
|
|
20250115,181100,15969529060,2875,2875,2875,2875,0
|
|
20250115,181000,15969529060,2875,2875,2875,2875,0
|
|
20250115,180900,15969529060,2875,2875,2875,2875,0
|
|
20250115,180800,15969529060,2875,2875,2875,2875,0
|
|
20250115,180700,15969529060,2875,2875,2875,2875,0
|
|
20250115,180600,15969529060,2875,2875,2875,2875,0
|
|
20250115,180500,15969529060,2875,2875,2875,2875,0
|
|
20250115,180400,15969529060,2875,2875,2875,2875,0
|
|
20250115,180300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,180200,15969529060,2875,2875,2875,2875,0
|
|
20250115,180100,15969529060,2875,2875,2875,2875,0
|
|
20250115,180000,15969529060,2875,2875,2875,2875,0
|
|
20250115,175900,15969529060,2875,2875,2875,2875,0
|
|
20250115,175800,15969529060,2875,2875,2875,2875,0
|
|
20250115,175700,15969529060,2875,2875,2875,2875,0
|
|
20250115,175600,15969529060,2875,2875,2875,2875,0
|
|
20250115,175500,15969529060,2875,2875,2875,2875,0
|
|
20250115,175400,15969529060,2875,2875,2875,2875,0
|
|
20250115,175300,15969529060,2875,2875,2875,2875,0
|
|
20250115,175200,15969529060,2875,2875,2875,2875,0
|
|
20250115,175100,15969529060,2875,2875,2875,2875,0
|
|
20250115,175000,15969529060,2875,2875,2875,2875,0
|
|
20250115,174900,15969529060,2875,2875,2875,2875,0
|
|
20250115,174800,15969529060,2875,2875,2875,2875,0
|
|
20250115,174700,15969529060,2875,2875,2875,2875,0
|
|
20250115,174600,15969529060,2875,2875,2875,2875,0
|
|
20250115,174500,15969529060,2875,2875,2875,2875,0
|
|
20250115,174400,15969529060,2875,2875,2875,2875,0
|
|
20250115,174300,15969529060,2875,2875,2875,2875,0
|
|
20250115,174200,15969529060,2875,2875,2875,2875,0
|
|
20250115,174100,15969529060,2875,2875,2875,2875,0
|
|
20250115,174000,15969529060,2875,2875,2875,2875,0
|
|
20250115,173900,15969529060,2875,2875,2875,2875,0
|
|
20250115,173800,15969529060,2875,2875,2875,2875,0
|
|
20250115,173700,15969529060,2875,2875,2875,2875,0
|
|
20250115,173600,15969529060,2875,2875,2875,2875,0
|
|
20250115,173500,15969529060,2875,2875,2875,2875,0
|
|
20250115,173400,15969529060,2875,2875,2875,2875,0
|
|
20250115,173300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,173200,15969529060,2875,2875,2875,2875,0
|
|
20250115,173100,15969529060,2875,2875,2875,2875,0
|
|
20250115,173000,15969529060,2875,2875,2875,2875,0
|
|
20250115,172900,15969529060,2875,2875,2875,2875,0
|
|
20250115,172800,15969529060,2875,2875,2875,2875,0
|
|
20250115,172700,15969529060,2875,2875,2875,2875,0
|
|
20250115,172600,15969529060,2875,2875,2875,2875,0
|
|
20250115,172500,15969529060,2875,2875,2875,2875,0
|
|
20250115,172400,15969529060,2875,2875,2875,2875,0
|
|
20250115,172300,15969529060,2875,2875,2875,2875,0
|
|
20250115,172200,15969529060,2875,2875,2875,2875,0
|
|
20250115,172100,15969529060,2875,2875,2875,2875,0
|
|
20250115,172000,15969529060,2875,2875,2875,2875,0
|
|
20250115,171900,15969529060,2875,2875,2875,2875,0
|
|
20250115,171800,15969529060,2875,2875,2875,2875,0
|
|
20250115,171700,15969529060,2875,2875,2875,2875,0
|
|
20250115,171600,15969529060,2875,2875,2875,2875,0
|
|
20250115,171500,15969529060,2875,2875,2875,2875,0
|
|
20250115,171400,15969529060,2875,2875,2875,2875,0
|
|
20250115,171300,15969529060,2875,2875,2875,2875,0
|
|
20250115,171200,15969529060,2875,2875,2875,2875,0
|
|
20250115,171100,15969529060,2875,2875,2875,2875,0
|
|
20250115,171000,15969529060,2875,2875,2875,2875,0
|
|
20250115,170900,15969529060,2875,2875,2875,2875,0
|
|
20250115,170800,15969529060,2875,2875,2875,2875,0
|
|
20250115,170700,15969529060,2875,2875,2875,2875,0
|
|
20250115,170600,15969529060,2875,2875,2875,2875,0
|
|
20250115,170500,15969529060,2875,2875,2875,2875,0
|
|
20250115,170400,15969529060,2875,2875,2875,2875,0
|
|
20250115,170300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,170200,15969529060,2875,2875,2875,2875,0
|
|
20250115,170100,15969529060,2875,2875,2875,2875,0
|
|
20250115,170000,15969529060,2875,2875,2875,2875,0
|
|
20250115,165900,15969529060,2875,2875,2875,2875,0
|
|
20250115,165800,15969529060,2875,2875,2875,2875,0
|
|
20250115,165700,15969529060,2875,2875,2875,2875,0
|
|
20250115,165600,15969529060,2875,2875,2875,2875,0
|
|
20250115,165500,15969529060,2875,2875,2875,2875,0
|
|
20250115,165400,15969529060,2875,2875,2875,2875,0
|
|
20250115,165300,15969529060,2875,2875,2875,2875,0
|
|
20250115,165200,15969529060,2875,2875,2875,2875,0
|
|
20250115,165100,15969529060,2875,2875,2875,2875,0
|
|
20250115,165000,15969529060,2875,2875,2875,2875,0
|
|
20250115,164900,15969529060,2875,2875,2875,2875,0
|
|
20250115,164800,15969529060,2875,2875,2875,2875,0
|
|
20250115,164700,15969529060,2875,2875,2875,2875,0
|
|
20250115,164600,15969529060,2875,2875,2875,2875,0
|
|
20250115,164500,15969529060,2875,2875,2875,2875,0
|
|
20250115,164400,15969529060,2875,2875,2875,2875,0
|
|
20250115,164300,15969529060,2875,2875,2875,2875,0
|
|
20250115,164200,15969529060,2875,2875,2875,2875,0
|
|
20250115,164100,15969529060,2875,2875,2875,2875,0
|
|
20250115,164000,15969529060,2875,2875,2875,2875,0
|
|
20250115,163900,15969529060,2875,2875,2875,2875,0
|
|
20250115,163800,15969529060,2875,2875,2875,2875,0
|
|
20250115,163700,15969529060,2875,2875,2875,2875,0
|
|
20250115,163600,15969529060,2875,2875,2875,2875,0
|
|
20250115,163500,15969529060,2875,2875,2875,2875,0
|
|
20250115,163400,15969529060,2875,2875,2875,2875,0
|
|
20250115,163300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,163200,15969529060,2875,2875,2875,2875,0
|
|
20250115,163100,15969529060,2875,2875,2875,2875,0
|
|
20250115,163000,15969529060,2875,2875,2875,2875,0
|
|
20250115,162900,15969529060,2875,2875,2875,2875,0
|
|
20250115,162800,15969529060,2875,2875,2875,2875,0
|
|
20250115,162700,15969529060,2875,2875,2875,2875,0
|
|
20250115,162600,15969529060,2875,2875,2875,2875,0
|
|
20250115,162500,15969529060,2875,2875,2875,2875,0
|
|
20250115,162400,15969529060,2875,2875,2875,2875,0
|
|
20250115,162300,15969529060,2875,2875,2875,2875,0
|
|
20250115,162200,15969529060,2875,2875,2875,2875,0
|
|
20250115,162100,15969529060,2875,2875,2875,2875,0
|
|
20250115,162000,15969529060,2875,2875,2875,2875,0
|
|
20250115,161900,15969529060,2875,2875,2875,2875,0
|
|
20250115,161800,15969529060,2875,2875,2875,2875,0
|
|
20250115,161700,15969529060,2875,2875,2875,2875,0
|
|
20250115,161600,15969529060,2875,2875,2875,2875,0
|
|
20250115,161500,15969529060,2875,2875,2875,2875,0
|
|
20250115,161400,15969529060,2875,2875,2875,2875,0
|
|
20250115,161300,15969529060,2875,2875,2875,2875,0
|
|
20250115,161200,15969529060,2875,2875,2875,2875,0
|
|
20250115,161100,15969529060,2875,2875,2875,2875,0
|
|
20250115,161000,15969529060,2875,2875,2875,2875,0
|
|
20250115,160900,15969529060,2875,2875,2875,2875,0
|
|
20250115,160800,15969529060,2875,2875,2875,2875,0
|
|
20250115,160700,15969529060,2875,2875,2875,2875,0
|
|
20250115,160600,15969529060,2875,2875,2875,2875,0
|
|
20250115,160500,15969529060,2875,2875,2875,2875,0
|
|
20250115,160400,15969529060,2875,2875,2875,2875,0
|
|
20250115,160300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,160200,15969529060,2875,2875,2875,2875,0
|
|
20250115,160100,15969529060,2875,2875,2875,2875,0
|
|
20250115,160000,15969529060,2875,2875,2875,2875,0
|
|
20250115,155900,15969529060,2875,2875,2875,2875,0
|
|
20250115,155800,15969529060,2875,2875,2875,2875,0
|
|
20250115,155700,15969529060,2875,2875,2875,2875,0
|
|
20250115,155600,15969529060,2875,2875,2875,2875,0
|
|
20250115,155500,15969529060,2875,2875,2875,2875,0
|
|
20250115,155400,15969529060,2875,2875,2875,2875,0
|
|
20250115,155300,15969529060,2875,2875,2875,2875,0
|
|
20250115,155200,15969529060,2875,2875,2875,2875,0
|
|
20250115,155100,15969529060,2875,2875,2875,2875,0
|
|
20250115,155000,15969529060,2875,2875,2875,2875,0
|
|
20250115,154900,15969529060,2875,2875,2875,2875,0
|
|
20250115,154800,15969529060,2875,2875,2875,2875,0
|
|
20250115,154700,15969529060,2875,2875,2875,2875,0
|
|
20250115,154600,15969529060,2875,2875,2875,2875,0
|
|
20250115,154500,15969529060,2875,2875,2875,2875,0
|
|
20250115,154400,15969529060,2875,2875,2875,2875,0
|
|
20250115,154300,15969529060,2875,2875,2875,2875,0
|
|
20250115,154200,15969529060,2875,2875,2875,2875,0
|
|
20250115,154100,15969529060,2875,2875,2875,2875,0
|
|
20250115,154000,15969529060,2875,2875,2875,2875,0
|
|
20250115,153900,15969529060,2875,2875,2875,2875,0
|
|
20250115,153800,15969529060,2875,2875,2875,2875,0
|
|
20250115,153700,15969529060,2875,2875,2875,2875,0
|
|
20250115,153600,15969529060,2875,2875,2875,2875,0
|
|
20250115,153500,15969529060,2875,2875,2875,2875,0
|
|
20250115,153400,15969529060,2875,2875,2875,2875,0
|
|
20250115,153300,15969529060,2875,2875,2875,2875,55700
|
|
20250115,153200,15969529060,2875,2875,2875,2875,0
|
|
20250115,153100,15969529060,2875,2875,2875,2875,0
|
|
20250115,153000,15969529060,2875,2875,2875,2875,55700
|
|
20250115,152900,15809391560,2885,2885,2885,2885,0
|
|
20250115,152800,15809391560,2885,2885,2885,2885,0
|
|
20250115,152700,15809391560,2885,2885,2885,2885,0
|
|
20250115,152600,15809391560,2885,2885,2885,2885,0
|
|
20250115,152500,15809391560,2885,2885,2885,2885,0
|
|
20250115,152400,15809391560,2885,2885,2885,2885,0
|
|
20250115,152300,15809391560,2885,2885,2885,2885,0
|
|
20250115,152200,15809391560,2885,2885,2885,2885,0
|
|
20250115,152100,15809391560,2885,2885,2885,2885,0
|
|
20250115,152000,15809391560,2885,2885,2885,2885,0
|
|
20250115,151900,15809391560,2885,2895,2895,2865,32168
|
|
20250115,151800,15717165900,2870,2885,2895,2870,20132
|
|
20250115,151700,15659322440,2885,2905,2905,2885,55146
|
|
20250115,151600,15500083140,2905,2895,2910,2890,41173
|
|
20250115,151500,15380542685,2900,2895,2900,2885,34293
|
|
20250115,151400,15281158650,2895,2885,2895,2880,6223
|
|
20250115,151300,15263198305,2880,2885,2895,2880,10711
|
|
20250115,151200,15232299850,2885,2885,2890,2885,2111
|
|
20250115,151100,15226204235,2885,2890,2895,2885,1536
|
|
20250115,151000,15221758520,2895,2895,2895,2890,346
|
|
20250115,150900,15220758535,2890,2890,2895,2890,2411
|
|
20250115,150800,15213784890,2895,2895,2900,2895,3438
|
|
20250115,150700,15203826520,2900,2900,2905,2890,6434
|
|
20250115,150600,15185172310,2895,2895,2900,2885,25530
|
|
20250115,150500,15111155510,2895,2885,2900,2885,32890
|
|
20250115,150400,15015917225,2880,2880,2890,2880,10025
|
|
20250115,150300,14986945075,2885,2880,2885,2875,2082
|
|
20250115,150200,14980945325,2875,2875,2880,2875,2978
|
|
20250115,150100,14972378875,2875,2880,2880,2875,2385
|
|
20250115,150000,14965510090,2880,2880,2885,2880,2819
|
|
20250115,145900,14957386360,2875,2890,2890,2875,11264
|
|
20250115,145800,14924944820,2890,2885,2890,2885,19841
|
|
20250115,145700,14867698520,2890,2885,2890,2885,1017
|
|
20250115,145600,14864759450,2885,2880,2885,2880,1628
|
|
20250115,145500,14860062695,2880,2885,2885,2880,890
|
|
20250115,145400,14857495050,2880,2880,2880,2880,916
|
|
20250115,145300,14854856970,2880,2875,2885,2875,2357
|
|
20250115,145200,14848067835,2880,2880,2885,2880,2555
|
|
20250115,145100,14840701700,2885,2880,2885,2880,1402
|
|
20250115,145000,14836663930,2880,2880,2885,2880,2717
|
|
20250115,144900,14828833955,2885,2875,2885,2875,2074
|
|
20250115,144800,14822862350,2880,2880,2890,2880,1923
|
|
20250115,144700,14817319710,2880,2890,2890,2880,3788
|
|
20250115,144600,14806387470,2890,2890,2895,2890,2085
|
|
20250115,144500,14800356785,2890,2890,2895,2890,1758
|
|
20250115,144400,14795274890,2885,2880,2885,2880,1805
|
|
20250115,144300,14790076465,2880,2885,2895,2870,22156
|
|
20250115,144200,14726056290,2880,2880,2880,2880,165
|
|
20250115,144100,14725581090,2870,2880,2885,2870,31702
|
|
20250115,144000,14634444095,2885,2885,2890,2880,10921
|
|
20250115,143900,14602982165,2890,2885,2890,2880,766
|
|
20250115,143800,14600772235,2885,2890,2890,2885,2707
|
|
20250115,143700,14592957435,2885,2890,2895,2885,7245
|
|
20250115,143600,14572014225,2890,2890,2890,2885,11572
|
|
20250115,143500,14538571170,2890,2885,2890,2885,1029
|
|
20250115,143400,14535597385,2885,2890,2890,2885,1028
|
|
20250115,143300,14532626490,2885,2895,2895,2885,4000
|
|
20250115,143200,14521067675,2890,2890,2890,2890,3090
|
|
20250115,143100,14512137575,2890,2890,2895,2890,4608
|
|
20250115,143000,14498806365,2890,2890,2895,2885,10683
|
|
20250115,142900,14467922520,2890,2890,2890,2890,2421
|
|
20250115,142800,14460925830,2885,2885,2890,2885,1568
|
|
20250115,142700,14456395380,2885,2885,2890,2885,4200
|
|
20250115,142600,14444273320,2885,2885,2885,2885,1741
|
|
20250115,142500,14439250535,2890,2885,2890,2885,4602
|
|
20250115,142400,14425966080,2890,2885,2890,2885,3921
|
|
20250115,142300,14414648680,2885,2890,2890,2885,2117
|
|
20250115,142200,14408540635,2890,2885,2890,2885,1067
|
|
20250115,142100,14405457030,2890,2890,2895,2890,1308
|
|
20250115,142000,14401672330,2895,2895,2895,2895,3544
|
|
20250115,141900,14391412450,2890,2890,2890,2890,1292
|
|
20250115,141800,14387678570,2895,2895,2900,2890,6060
|
|
20250115,141700,14370133560,2895,2895,2900,2890,1374
|
|
20250115,141600,14366155790,2895,2890,2895,2890,1761
|
|
20250115,141500,14361059705,2890,2895,2895,2890,1113
|
|
20250115,141400,14357838105,2895,2890,2895,2890,729
|
|
20250115,141300,14355728505,2895,2885,2895,2885,19332
|
|
20250115,141200,14299785065,2885,2880,2885,2880,2241
|
|
20250115,141100,14293324780,2890,2885,2895,2880,56884
|
|
20250115,141000,14129044515,2880,2875,2880,2875,56
|
|
20250115,140900,14128883435,2875,2880,2880,2875,2606
|
|
20250115,140800,14121384280,2880,2890,2890,2875,7335
|
|
20250115,140700,14100240555,2885,2885,2885,2885,3911
|
|
20250115,140600,14088957320,2890,2895,2895,2885,2240
|
|
20250115,140500,14082483535,2885,2875,2895,2875,28949
|
|
20250115,140400,13998927785,2875,2875,2875,2875,804
|
|
20250115,140300,13996616285,2875,2875,2880,2875,2091
|
|
20250115,140200,13990599330,2875,2880,2880,2875,1702
|
|
20250115,140100,13985700295,2885,2880,2885,2880,1332
|
|
20250115,140000,13981859580,2885,2870,2885,2870,21052
|
|
20250115,135900,13921230895,2870,2875,2875,2870,149
|
|
20250115,135800,13920802555,2875,2865,2875,2865,1086
|
|
20250115,135700,13917685780,2865,2870,2870,2865,733
|
|
20250115,135600,13915585560,2870,2870,2870,2865,514
|
|
20250115,135500,13914110400,2870,2870,2870,2870,2598
|
|
20250115,135400,13906654140,2870,2870,2870,2870,958
|
|
20250115,135300,13903904680,2865,2870,2870,2865,664
|
|
20250115,135200,13902000610,2870,2870,2870,2865,1635
|
|
20250115,135100,13897310160,2870,2870,2870,2865,814
|
|
20250115,135000,13894976035,2870,2865,2870,2865,7933
|
|
20250115,134900,13872247965,2865,2870,2870,2860,23248
|
|
20250115,134800,13805643655,2870,2865,2870,2865,5348
|
|
20250115,134700,13790313955,2865,2865,2865,2865,43
|
|
20250115,134600,13790190760,2870,2865,2870,2865,1789
|
|
20250115,134500,13785059535,2865,2865,2865,2865,456
|
|
20250115,134400,13783753095,2865,2865,2865,2865,1443
|
|
20250115,134300,13779618900,2870,2875,2875,2870,4289
|
|
20250115,134200,13767307030,2870,2880,2880,2870,21001
|
|
20250115,134100,13707016155,2875,2880,2880,2875,751
|
|
20250115,134000,13704855025,2875,2875,2875,2875,114
|
|
20250115,133900,13704527275,2875,2875,2875,2875,415
|
|
20250115,133800,13703334150,2875,2875,2875,2875,5
|
|
20250115,133700,13703319775,2875,2875,2875,2875,2305
|
|
20250115,133600,13696692900,2880,2880,2880,2875,686
|
|
20250115,133500,13694717225,2875,2875,2875,2875,414
|
|
20250115,133400,13693526975,2875,2875,2875,2875,429
|
|
20250115,133300,13692293600,2875,2875,2880,2875,1530
|
|
20250115,133200,13687893600,2875,2875,2875,2875,43
|
|
20250115,133100,13687769975,2875,2875,2880,2875,41
|
|
20250115,133000,13687652075,2875,2875,2880,2875,4156
|
|
20250115,132900,13675703560,2875,2880,2880,2875,5927
|
|
20250115,132800,13658651100,2880,2880,2880,2880,11089
|
|
20250115,132700,13626714780,2880,2885,2885,2880,3887
|
|
20250115,132600,13615501650,2885,2885,2885,2885,804
|
|
20250115,132500,13613182110,2885,2880,2885,2880,349
|
|
20250115,132400,13612175520,2880,2885,2885,2880,4737
|
|
20250115,132300,13598522065,2885,2885,2885,2885,782
|
|
20250115,132200,13596265995,2885,2890,2890,2885,29112
|
|
20250115,132100,13512143550,2890,2890,2890,2890,1006
|
|
20250115,132000,13509236210,2895,2895,2895,2890,121
|
|
20250115,131900,13508886415,2890,2890,2890,2890,371
|
|
20250115,131800,13507814225,2890,2890,2895,2890,913
|
|
20250115,131700,13505171595,2890,2885,2890,2885,154
|
|
20250115,131600,13504726635,2890,2885,2890,2885,365
|
|
20250115,131500,13503671870,2890,2895,2895,2890,8137
|
|
20250115,131400,13480127240,2895,2890,2895,2890,1409
|
|
20250115,131300,13476049225,2890,2890,2890,2890,2044
|
|
20250115,131200,13470142065,2890,2890,2890,2890,7
|
|
20250115,131100,13470121835,2890,2890,2890,2890,2534
|
|
20250115,131000,13462798575,2890,2890,2890,2890,138
|
|
20250115,130900,13462399755,2890,2890,2895,2890,1099
|
|
20250115,130800,13459223640,2890,2885,2890,2885,505
|
|
20250115,130700,13457764710,2885,2885,2890,2885,1217
|
|
20250115,130600,13454253590,2885,2885,2890,2885,48
|
|
20250115,130500,13454115095,2885,2890,2890,2885,306
|
|
20250115,130400,13453231800,2890,2895,2895,2890,6463
|
|
20250115,130300,13434547345,2895,2895,2895,2890,1602
|
|
20250115,130200,13429909645,2895,2895,2895,2895,0
|
|
20250115,130100,13429909645,2895,2890,2895,2890,5927
|
|
20250115,130000,13412755610,2890,2890,2890,2890,1739
|
|
20250115,125900,13407729900,2890,2890,2890,2890,268
|
|
20250115,125800,13406955380,2895,2895,2895,2895,4791
|
|
20250115,125700,13393085435,2895,2885,2900,2885,26984
|
|
20250115,125600,13315121055,2885,2885,2890,2885,1042
|
|
20250115,125500,13312112290,2890,2890,2890,2890,2894
|
|
20250115,125400,13303748630,2890,2880,2890,2880,3149
|
|
20250115,125300,13294654990,2880,2885,2885,2880,1076
|
|
20250115,125200,13291556015,2885,2880,2890,2880,847
|
|
20250115,125100,13289112450,2890,2885,2890,2885,2563
|
|
20250115,125000,13281712315,2885,2880,2885,2880,824
|
|
20250115,124900,13279339125,2885,2890,2890,2885,348
|
|
20250115,124800,13278334620,2890,2885,2895,2885,2820
|
|
20250115,124700,13270187475,2885,2885,2885,2885,3828
|
|
20250115,124600,13259143695,2885,2890,2890,2885,6617
|
|
20250115,124500,13240052270,2890,2885,2895,2885,2284
|
|
20250115,124400,13233448915,2890,2890,2890,2885,2865
|
|
20250115,124300,13225177520,2890,2890,2890,2885,2314
|
|
20250115,124200,13218491035,2890,2895,2895,2890,2772
|
|
20250115,124100,13210467095,2895,2885,2900,2885,21990
|
|
20250115,124000,13146841235,2885,2885,2890,2885,1210
|
|
20250115,123900,13143349870,2880,2885,2890,2880,2967
|
|
20250115,123800,13134781285,2885,2880,2890,2880,3043
|
|
20250115,123700,13126002265,2880,2880,2880,2880,308
|
|
20250115,123600,13125115225,2880,2885,2890,2880,2382
|
|
20250115,123500,13118240830,2880,2880,2880,2875,4869
|
|
20250115,123400,13104218115,2880,2880,2880,2880,7312
|
|
20250115,123300,13083159555,2880,2880,2880,2880,5919
|
|
20250115,123200,13066112835,2875,2880,2885,2875,4740
|
|
20250115,123100,13052459820,2880,2880,2880,2880,791
|
|
20250115,123000,13050181740,2880,2875,2885,2875,2470
|
|
20250115,122900,13043069815,2875,2875,2875,2870,3563
|
|
20250115,122800,13032826940,2875,2870,2875,2870,6342
|
|
20250115,122700,13014598030,2870,2870,2885,2870,3894
|
|
20250115,122600,13003402860,2870,2870,2870,2870,1091
|
|
20250115,122500,13000271690,2870,2875,2875,2870,13269
|
|
20250115,122400,12962133400,2875,2885,2885,2875,8577
|
|
20250115,122300,12937455330,2885,2880,2885,2880,2459
|
|
20250115,122200,12930371980,2880,2880,2885,2875,2649
|
|
20250115,122100,12922742620,2880,2880,2880,2870,911
|
|
20250115,122000,12920119160,2875,2870,2875,2865,10392
|
|
20250115,121900,12890297855,2875,2875,2875,2870,2841
|
|
20250115,121800,12882143385,2875,2875,2880,2865,32559
|
|
20250115,121700,12788742660,2875,2870,2880,2865,14736
|
|
20250115,121600,12746367770,2870,2865,2875,2865,11039
|
|
20250115,121500,12714680365,2865,2875,2880,2865,10796
|
|
20250115,121400,12683676105,2880,2875,2880,2875,2268
|
|
20250115,121300,12677151260,2875,2865,2875,2865,9183
|
|
20250115,121200,12650781105,2865,2870,2875,2865,11844
|
|
20250115,121100,12616787865,2870,2880,2885,2870,24334
|
|
20250115,121000,12546875365,2880,2880,2890,2875,7807
|
|
20250115,120900,12524400520,2885,2885,2890,2880,9596
|
|
20250115,120800,12496706355,2885,2885,2885,2880,14870
|
|
20250115,120700,12453873075,2885,2890,2890,2880,14972
|
|
20250115,120600,12410679695,2885,2890,2900,2885,7465
|
|
20250115,120500,12389107940,2900,2890,2905,2885,15177
|
|
20250115,120400,12345249965,2890,2895,2900,2885,40247
|
|
20250115,120300,12228836505,2900,2915,2915,2880,101289
|
|
20250115,120200,11935917785,2915,2915,2920,2900,79170
|
|
20250115,120100,11705716130,2915,2925,2940,2910,92887
|
|
20250115,120000,11434268495,2925,2930,2935,2910,132100
|
|
20250115,115900,11047896680,2930,2940,2945,2915,99639
|
|
20250115,115800,10755399435,2940,2930,2945,2915,121393
|
|
20250115,115700,10399233840,2930,2905,2940,2905,163868
|
|
20250115,115600,9919193345,2905,2910,2915,2905,7891
|
|
20250115,115500,9896234380,2910,2905,2920,2905,56019
|
|
20250115,115400,9733009855,2910,2890,2910,2890,15368
|
|
20250115,115300,9688418395,2890,2905,2905,2890,8165
|
|
20250115,115200,9664736490,2900,2915,2915,2900,11760
|
|
20250115,115100,9630556170,2905,2890,2915,2890,75886
|
|
20250115,115000,9410131725,2890,2890,2890,2890,6013
|
|
20250115,114900,9392754155,2890,2890,2890,2885,9025
|
|
20250115,114800,9366674405,2890,2880,2895,2875,29115
|
|
20250115,114700,9282473840,2880,2890,2890,2880,14750
|
|
20250115,114600,9239945845,2890,2880,2890,2880,27646
|
|
20250115,114500,9160067295,2885,2885,2885,2880,4882
|
|
20250115,114400,9145987945,2885,2895,2895,2880,6301
|
|
20250115,114300,9127801110,2895,2875,2895,2875,82672
|
|
20250115,114200,8888996530,2870,2875,2875,2870,1462
|
|
20250115,114100,8884795780,2880,2875,2880,2870,2978
|
|
20250115,114000,8876235300,2870,2875,2875,2870,2599
|
|
20250115,113900,8868768175,2870,2865,2875,2865,1502
|
|
20250115,113800,8864457445,2865,2875,2880,2865,12777
|
|
20250115,113700,8827754680,2875,2870,2880,2870,3686
|
|
20250115,113600,8817160710,2870,2870,2875,2870,2977
|
|
20250115,113500,8808607035,2875,2870,2880,2870,6312
|
|
20250115,113400,8790460245,2865,2870,2870,2865,2445
|
|
20250115,113300,8783448095,2875,2870,2875,2870,1632
|
|
20250115,113200,8778764190,2875,2870,2875,2870,3100
|
|
20250115,113100,8769867140,2870,2865,2870,2865,2058
|
|
20250115,113000,8763968180,2865,2865,2865,2865,2518
|
|
20250115,112900,8756754110,2865,2865,2865,2865,2835
|
|
20250115,112800,8748631835,2865,2865,2865,2865,1723
|
|
20250115,112700,8743695440,2870,2865,2870,2865,2014
|
|
20250115,112600,8737925260,2865,2860,2865,2860,3289
|
|
20250115,112500,8728504775,2860,2860,2865,2860,2270
|
|
20250115,112400,8722012325,2860,2860,2865,2860,2522
|
|
20250115,112300,8714799385,2860,2860,2860,2860,1258
|
|
20250115,112200,8711201505,2860,2860,2870,2860,1628
|
|
20250115,112100,8706540965,2860,2860,2860,2860,4216
|
|
20250115,112000,8694483205,2860,2865,2865,2860,2445
|
|
20250115,111900,8687480780,2865,2865,2865,2865,4498
|
|
20250115,111800,8674594010,2865,2860,2865,2860,1510
|
|
20250115,111700,8670272860,2860,2860,2865,2860,3566
|
|
20250115,111600,8660068090,2865,2865,2865,2860,3380
|
|
20250115,111500,8650390300,2865,2865,2865,2860,7050
|
|
20250115,111400,8630219400,2865,2865,2865,2865,6267
|
|
20250115,111300,8612264445,2865,2865,2865,2865,2320
|
|
20250115,111200,8605617645,2865,2870,2870,2865,3654
|
|
20250115,111100,8595144190,2870,2870,2870,2870,2301
|
|
20250115,111000,8588540320,2875,2870,2875,2870,2450
|
|
20250115,110900,8581501630,2870,2870,2870,2870,1781
|
|
20250115,110800,8576390160,2870,2875,2875,2865,2118
|
|
20250115,110700,8570311040,2875,2860,2875,2860,19787
|
|
20250115,110600,8513614680,2860,2860,2870,2860,16810
|
|
20250115,110500,8465529965,2860,2865,2865,2860,3043
|
|
20250115,110400,8456822015,2865,2865,2865,2860,2982
|
|
20250115,110300,8448281085,2865,2865,2870,2865,2274
|
|
20250115,110200,8441765465,2865,2865,2870,2865,1012
|
|
20250115,110100,8438866025,2870,2865,2870,2865,2500
|
|
20250115,110000,8431701025,2865,2860,2865,2860,3100
|
|
20250115,105900,8422822085,2860,2865,2865,2860,2736
|
|
20250115,105800,8414985985,2860,2865,2880,2860,4754
|
|
20250115,105700,8401362595,2865,2870,2870,2865,812
|
|
20250115,105600,8399036040,2860,2870,2870,2860,49502
|
|
20250115,105500,8257159120,2870,2875,2875,2870,345
|
|
20250115,105400,8256168470,2875,2870,2875,2870,2941
|
|
20250115,105300,8247727775,2875,2880,2880,2875,15932
|
|
20250115,105200,8201895420,2880,2880,2880,2880,78
|
|
20250115,105100,8201670780,2880,2885,2885,2880,2396
|
|
20250115,105000,8194768750,2880,2880,2890,2880,689
|
|
20250115,104900,8192779140,2880,2880,2880,2880,1124
|
|
20250115,104800,8189542020,2880,2880,2885,2880,8103
|
|
20250115,104700,8166205115,2885,2890,2895,2885,15710
|
|
20250115,104600,8120782145,2895,2890,2895,2885,45457
|
|
20250115,104500,7989413075,2885,2885,2890,2880,2637
|
|
20250115,104400,7981803190,2885,2875,2890,2875,14219
|
|
20250115,104300,7940784735,2875,2880,2880,2875,2014
|
|
20250115,104200,7934994230,2885,2885,2885,2875,2654
|
|
20250115,104100,7927337560,2885,2875,2890,2875,15045
|
|
20250115,104000,7883933915,2875,2870,2890,2870,54550
|
|
20250115,103900,7726794110,2865,2865,2870,2865,3346
|
|
20250115,103800,7717193180,2870,2870,2870,2865,7532
|
|
20250115,103700,7695613415,2865,2865,2870,2865,576
|
|
20250115,103600,7693961025,2865,2865,2865,2865,1458
|
|
20250115,103500,7689783855,2865,2860,2865,2860,12654
|
|
20250115,103400,7653589505,2860,2865,2865,2860,709
|
|
20250115,103300,7651558465,2865,2865,2865,2860,2652
|
|
20250115,103200,7643960600,2865,2865,2870,2865,10345
|
|
20250115,103100,7614308330,2865,2870,2870,2865,2766
|
|
20250115,103000,7606378240,2865,2870,2870,2865,7450
|
|
20250115,102900,7585020110,2865,2865,2870,2865,855
|
|
20250115,102800,7582568035,2870,2865,2870,2865,7695
|
|
20250115,102700,7560514890,2865,2865,2870,2865,1434
|
|
20250115,102600,7556404325,2870,2870,2870,2865,2313
|
|
20250115,102500,7549774940,2865,2865,2870,2865,2380
|
|
20250115,102400,7542947985,2870,2870,2875,2865,3626
|
|
20250115,102300,7532550360,2870,2870,2870,2870,285
|
|
20250115,102200,7531732410,2875,2865,2875,2865,1711
|
|
20250115,102100,7526815605,2865,2870,2870,2865,1427
|
|
20250115,102000,7522720170,2870,2865,2870,2865,2715
|
|
20250115,101900,7514938815,2865,2870,2870,2865,6343
|
|
20250115,101800,7496759615,2865,2885,2885,2865,55554
|
|
20250115,101700,7337167515,2880,2880,2885,2880,330
|
|
20250115,101600,7336217100,2880,2875,2885,2875,939
|
|
20250115,101500,7333515805,2875,2875,2890,2875,69340
|
|
20250115,101400,7133870815,2875,2880,2880,2875,714
|
|
20250115,101300,7131814510,2880,2875,2880,2875,7410
|
|
20250115,101200,7110501940,2880,2880,2880,2875,2584
|
|
20250115,101100,7103060030,2880,2880,2880,2875,4904
|
|
20250115,101000,7088937660,2880,2875,2880,2875,6091
|
|
20250115,100900,7071396205,2875,2880,2880,2875,271
|
|
20250115,100800,7070616965,2875,2875,2880,2875,907
|
|
20250115,100700,7068009335,2875,2880,2880,2875,2711
|
|
20250115,100600,7060212730,2880,2880,2885,2880,2689
|
|
20250115,100500,7052468305,2885,2885,2885,2880,647
|
|
20250115,100400,7050604895,2880,2885,2885,2880,3562
|
|
20250115,100300,7040336035,2885,2880,2885,2880,5582
|
|
20250115,100200,7024242160,2875,2880,2885,2875,2859
|
|
20250115,100100,7016020030,2880,2880,2880,2875,3304
|
|
20250115,100000,7006506305,2880,2875,2880,2875,2536
|
|
20250115,095900,6999208460,2875,2875,2875,2875,2671
|
|
20250115,095800,6991529335,2875,2875,2875,2875,2292
|
|
20250115,095700,6984939835,2875,2875,2880,2875,6070
|
|
20250115,095600,6967488580,2880,2875,2880,2870,5132
|
|
20250115,095500,6952719480,2875,2875,2875,2870,3777
|
|
20250115,095400,6941866520,2870,2870,2875,2870,366
|
|
20250115,095300,6940816045,2870,2875,2880,2870,3252
|
|
20250115,095200,6931462490,2875,2870,2875,2870,5700
|
|
20250115,095100,6915084535,2870,2875,2875,2870,11049
|
|
20250115,095000,6883370490,2875,2880,2880,2870,19621
|
|
20250115,094900,6826948460,2880,2885,2885,2880,12491
|
|
20250115,094800,6790972115,2885,2885,2890,2885,3634
|
|
20250115,094700,6780487975,2885,2885,2890,2880,4619
|
|
20250115,094600,6767164500,2890,2895,2895,2880,10554
|
|
20250115,094500,6736701035,2900,2890,2900,2885,6234
|
|
20250115,094400,6718645415,2890,2905,2905,2890,34337
|
|
20250115,094300,6619164595,2905,2880,2905,2880,74244
|
|
20250115,094200,6404197655,2880,2880,2885,2875,2168
|
|
20250115,094100,6397952750,2880,2880,2885,2880,4288
|
|
20250115,094000,6385603040,2880,2880,2885,2870,7609
|
|
20250115,093900,6363676815,2880,2865,2885,2865,20725
|
|
20250115,093800,6304148175,2860,2865,2870,2860,20075
|
|
20250115,093700,6246643840,2865,2870,2870,2865,4087
|
|
20250115,093600,6234914215,2875,2875,2875,2870,490
|
|
20250115,093500,6233506940,2875,2870,2875,2865,2546
|
|
20250115,093400,6226201835,2870,2875,2875,2865,1553
|
|
20250115,093300,6221748970,2875,2880,2880,2870,16625
|
|
20250115,093200,6173946460,2880,2895,2895,2875,15456
|
|
20250115,093100,6129369215,2895,2885,2895,2885,31446
|
|
20250115,093000,6038485100,2885,2870,2885,2870,61843
|
|
20250115,092900,5860561870,2875,2875,2875,2870,6651
|
|
20250115,092800,5841445310,2875,2865,2875,2865,11128
|
|
20250115,092700,5809469505,2865,2865,2870,2860,10021
|
|
20250115,092600,5780759040,2865,2865,2865,2860,17074
|
|
20250115,092500,5731861335,2865,2870,2875,2865,49075
|
|
20250115,092400,5591073740,2870,2875,2880,2870,19227
|
|
20250115,092300,5535795075,2880,2870,2880,2870,16830
|
|
20250115,092200,5487361400,2870,2880,2885,2865,12198
|
|
20250115,092100,5452325790,2880,2865,2885,2860,54432
|
|
20250115,092000,5295597440,2865,2855,2865,2855,27557
|
|
20250115,091900,5216785165,2860,2850,2860,2850,10332
|
|
20250115,091800,5187279460,2850,2850,2855,2845,21015
|
|
20250115,091700,5127414800,2850,2845,2855,2830,23762
|
|
20250115,091600,5059888865,2850,2845,2855,2830,48996
|
|
20250115,091500,4920759340,2860,2865,2870,2845,72120
|
|
20250115,091400,4714662145,2875,2860,2875,2860,14207
|
|
20250115,091300,4673969645,2865,2875,2880,2860,56753
|
|
20250115,091200,4511210510,2875,2880,2885,2875,58447
|
|
20250115,091100,4342932430,2875,2880,2885,2875,38078
|
|
20250115,091000,4233241665,2880,2895,2900,2875,71929
|
|
20250115,090900,4025742560,2905,2910,2915,2895,70254
|
|
20250115,090800,3821750220,2910,2900,2910,2895,103809
|
|
20250115,090700,3520409305,2905,2900,2910,2895,49795
|
|
20250115,090600,3375897315,2900,2920,2925,2890,173391
|
|
20250115,090500,2872915455,2925,2915,2925,2890,155463
|
|
20250115,090400,2420040705,2915,2905,2940,2890,273384
|
|
20250115,090300,1620313330,2900,2895,2920,2885,64158
|
|
20250115,090200,1433766280,2900,2895,2900,2875,84047
|
|
20250115,090100,1190634635,2895,2895,2900,2860,88703
|
|
20250115,090000,935162755,2885,2930,2930,2870,320101
|