644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,204100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,204000,3445248355,2745,2745,2745,2745,0
|
|
20250102,203900,3445248355,2745,2745,2745,2745,0
|
|
20250102,203800,3445248355,2745,2745,2745,2745,0
|
|
20250102,203700,3445248355,2745,2745,2745,2745,0
|
|
20250102,203600,3445248355,2745,2745,2745,2745,0
|
|
20250102,203500,3445248355,2745,2745,2745,2745,0
|
|
20250102,203400,3445248355,2745,2745,2745,2745,0
|
|
20250102,203300,3445248355,2745,2745,2745,2745,0
|
|
20250102,203200,3445248355,2745,2745,2745,2745,0
|
|
20250102,203100,3445248355,2745,2745,2745,2745,0
|
|
20250102,203000,3445248355,2745,2745,2745,2745,0
|
|
20250102,202900,3445248355,2745,2745,2745,2745,0
|
|
20250102,202800,3445248355,2745,2745,2745,2745,0
|
|
20250102,202700,3445248355,2745,2745,2745,2745,0
|
|
20250102,202600,3445248355,2745,2745,2745,2745,0
|
|
20250102,202500,3445248355,2745,2745,2745,2745,0
|
|
20250102,202400,3445248355,2745,2745,2745,2745,0
|
|
20250102,202300,3445248355,2745,2745,2745,2745,0
|
|
20250102,202200,3445248355,2745,2745,2745,2745,0
|
|
20250102,202100,3445248355,2745,2745,2745,2745,0
|
|
20250102,202000,3445248355,2745,2745,2745,2745,0
|
|
20250102,201900,3445248355,2745,2745,2745,2745,0
|
|
20250102,201800,3445248355,2745,2745,2745,2745,0
|
|
20250102,201700,3445248355,2745,2745,2745,2745,0
|
|
20250102,201600,3445248355,2745,2745,2745,2745,0
|
|
20250102,201500,3445248355,2745,2745,2745,2745,0
|
|
20250102,201400,3445248355,2745,2745,2745,2745,0
|
|
20250102,201300,3445248355,2745,2745,2745,2745,0
|
|
20250102,201200,3445248355,2745,2745,2745,2745,0
|
|
20250102,201100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,201000,3445248355,2745,2745,2745,2745,0
|
|
20250102,200900,3445248355,2745,2745,2745,2745,0
|
|
20250102,200800,3445248355,2745,2745,2745,2745,0
|
|
20250102,200700,3445248355,2745,2745,2745,2745,0
|
|
20250102,200600,3445248355,2745,2745,2745,2745,0
|
|
20250102,200500,3445248355,2745,2745,2745,2745,0
|
|
20250102,200400,3445248355,2745,2745,2745,2745,0
|
|
20250102,200300,3445248355,2745,2745,2745,2745,0
|
|
20250102,200200,3445248355,2745,2745,2745,2745,0
|
|
20250102,200100,3445248355,2745,2745,2745,2745,0
|
|
20250102,200000,3445248355,2745,2745,2745,2745,0
|
|
20250102,195900,3445248355,2745,2745,2745,2745,0
|
|
20250102,195800,3445248355,2745,2745,2745,2745,0
|
|
20250102,195700,3445248355,2745,2745,2745,2745,0
|
|
20250102,195600,3445248355,2745,2745,2745,2745,0
|
|
20250102,195500,3445248355,2745,2745,2745,2745,0
|
|
20250102,195400,3445248355,2745,2745,2745,2745,0
|
|
20250102,195300,3445248355,2745,2745,2745,2745,0
|
|
20250102,195200,3445248355,2745,2745,2745,2745,0
|
|
20250102,195100,3445248355,2745,2745,2745,2745,0
|
|
20250102,195000,3445248355,2745,2745,2745,2745,0
|
|
20250102,194900,3445248355,2745,2745,2745,2745,0
|
|
20250102,194800,3445248355,2745,2745,2745,2745,0
|
|
20250102,194700,3445248355,2745,2745,2745,2745,0
|
|
20250102,194600,3445248355,2745,2745,2745,2745,0
|
|
20250102,194500,3445248355,2745,2745,2745,2745,0
|
|
20250102,194400,3445248355,2745,2745,2745,2745,0
|
|
20250102,194300,3445248355,2745,2745,2745,2745,0
|
|
20250102,194200,3445248355,2745,2745,2745,2745,0
|
|
20250102,194100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,194000,3445248355,2745,2745,2745,2745,0
|
|
20250102,193900,3445248355,2745,2745,2745,2745,0
|
|
20250102,193800,3445248355,2745,2745,2745,2745,0
|
|
20250102,193700,3445248355,2745,2745,2745,2745,0
|
|
20250102,193600,3445248355,2745,2745,2745,2745,0
|
|
20250102,193500,3445248355,2745,2745,2745,2745,0
|
|
20250102,193400,3445248355,2745,2745,2745,2745,0
|
|
20250102,193300,3445248355,2745,2745,2745,2745,0
|
|
20250102,193200,3445248355,2745,2745,2745,2745,0
|
|
20250102,193100,3445248355,2745,2745,2745,2745,0
|
|
20250102,193000,3445248355,2745,2745,2745,2745,0
|
|
20250102,192900,3445248355,2745,2745,2745,2745,0
|
|
20250102,192800,3445248355,2745,2745,2745,2745,0
|
|
20250102,192700,3445248355,2745,2745,2745,2745,0
|
|
20250102,192600,3445248355,2745,2745,2745,2745,0
|
|
20250102,192500,3445248355,2745,2745,2745,2745,0
|
|
20250102,192400,3445248355,2745,2745,2745,2745,0
|
|
20250102,192300,3445248355,2745,2745,2745,2745,0
|
|
20250102,192200,3445248355,2745,2745,2745,2745,0
|
|
20250102,192100,3445248355,2745,2745,2745,2745,0
|
|
20250102,192000,3445248355,2745,2745,2745,2745,0
|
|
20250102,191900,3445248355,2745,2745,2745,2745,0
|
|
20250102,191800,3445248355,2745,2745,2745,2745,0
|
|
20250102,191700,3445248355,2745,2745,2745,2745,0
|
|
20250102,191600,3445248355,2745,2745,2745,2745,0
|
|
20250102,191500,3445248355,2745,2745,2745,2745,0
|
|
20250102,191400,3445248355,2745,2745,2745,2745,0
|
|
20250102,191300,3445248355,2745,2745,2745,2745,0
|
|
20250102,191200,3445248355,2745,2745,2745,2745,0
|
|
20250102,191100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,191000,3445248355,2745,2745,2745,2745,0
|
|
20250102,190900,3445248355,2745,2745,2745,2745,0
|
|
20250102,190800,3445248355,2745,2745,2745,2745,0
|
|
20250102,190700,3445248355,2745,2745,2745,2745,0
|
|
20250102,190600,3445248355,2745,2745,2745,2745,0
|
|
20250102,190500,3445248355,2745,2745,2745,2745,0
|
|
20250102,190400,3445248355,2745,2745,2745,2745,0
|
|
20250102,190300,3445248355,2745,2745,2745,2745,0
|
|
20250102,190200,3445248355,2745,2745,2745,2745,0
|
|
20250102,190100,3445248355,2745,2745,2745,2745,0
|
|
20250102,190000,3445248355,2745,2745,2745,2745,0
|
|
20250102,185900,3445248355,2745,2745,2745,2745,0
|
|
20250102,185800,3445248355,2745,2745,2745,2745,0
|
|
20250102,185700,3445248355,2745,2745,2745,2745,0
|
|
20250102,185600,3445248355,2745,2745,2745,2745,0
|
|
20250102,185500,3445248355,2745,2745,2745,2745,0
|
|
20250102,185400,3445248355,2745,2745,2745,2745,0
|
|
20250102,185300,3445248355,2745,2745,2745,2745,0
|
|
20250102,185200,3445248355,2745,2745,2745,2745,0
|
|
20250102,185100,3445248355,2745,2745,2745,2745,0
|
|
20250102,185000,3445248355,2745,2745,2745,2745,0
|
|
20250102,184900,3445248355,2745,2745,2745,2745,0
|
|
20250102,184800,3445248355,2745,2745,2745,2745,0
|
|
20250102,184700,3445248355,2745,2745,2745,2745,0
|
|
20250102,184600,3445248355,2745,2745,2745,2745,0
|
|
20250102,184500,3445248355,2745,2745,2745,2745,0
|
|
20250102,184400,3445248355,2745,2745,2745,2745,0
|
|
20250102,184300,3445248355,2745,2745,2745,2745,0
|
|
20250102,184200,3445248355,2745,2745,2745,2745,0
|
|
20250102,184100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,184000,3445248355,2745,2745,2745,2745,0
|
|
20250102,183900,3445248355,2745,2745,2745,2745,0
|
|
20250102,183800,3445248355,2745,2745,2745,2745,0
|
|
20250102,183700,3445248355,2745,2745,2745,2745,0
|
|
20250102,183600,3445248355,2745,2745,2745,2745,0
|
|
20250102,183500,3445248355,2745,2745,2745,2745,0
|
|
20250102,183400,3445248355,2745,2745,2745,2745,0
|
|
20250102,183300,3445248355,2745,2745,2745,2745,0
|
|
20250102,183200,3445248355,2745,2745,2745,2745,0
|
|
20250102,183100,3445248355,2745,2745,2745,2745,0
|
|
20250102,183000,3445248355,2745,2745,2745,2745,0
|
|
20250102,182900,3445248355,2745,2745,2745,2745,0
|
|
20250102,182800,3445248355,2745,2745,2745,2745,0
|
|
20250102,182700,3445248355,2745,2745,2745,2745,0
|
|
20250102,182600,3445248355,2745,2745,2745,2745,0
|
|
20250102,182500,3445248355,2745,2745,2745,2745,0
|
|
20250102,182400,3445248355,2745,2745,2745,2745,0
|
|
20250102,182300,3445248355,2745,2745,2745,2745,0
|
|
20250102,182200,3445248355,2745,2745,2745,2745,0
|
|
20250102,182100,3445248355,2745,2745,2745,2745,0
|
|
20250102,182000,3445248355,2745,2745,2745,2745,0
|
|
20250102,181900,3445248355,2745,2745,2745,2745,0
|
|
20250102,181800,3445248355,2745,2745,2745,2745,0
|
|
20250102,181700,3445248355,2745,2745,2745,2745,0
|
|
20250102,181600,3445248355,2745,2745,2745,2745,0
|
|
20250102,181500,3445248355,2745,2745,2745,2745,0
|
|
20250102,181400,3445248355,2745,2745,2745,2745,0
|
|
20250102,181300,3445248355,2745,2745,2745,2745,0
|
|
20250102,181200,3445248355,2745,2745,2745,2745,0
|
|
20250102,181100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,181000,3445248355,2745,2745,2745,2745,0
|
|
20250102,180900,3445248355,2745,2745,2745,2745,0
|
|
20250102,180800,3445248355,2745,2745,2745,2745,0
|
|
20250102,180700,3445248355,2745,2745,2745,2745,0
|
|
20250102,180600,3445248355,2745,2745,2745,2745,0
|
|
20250102,180500,3445248355,2745,2745,2745,2745,0
|
|
20250102,180400,3445248355,2745,2745,2745,2745,0
|
|
20250102,180300,3445248355,2745,2745,2745,2745,0
|
|
20250102,180200,3445248355,2745,2745,2745,2745,0
|
|
20250102,180100,3445248355,2745,2745,2745,2745,0
|
|
20250102,180000,3445248355,2745,2745,2745,2745,0
|
|
20250102,175900,3445248355,2745,2745,2745,2745,0
|
|
20250102,175800,3445248355,2745,2745,2745,2745,0
|
|
20250102,175700,3445248355,2745,2745,2745,2745,0
|
|
20250102,175600,3445248355,2745,2745,2745,2745,0
|
|
20250102,175500,3445248355,2745,2745,2745,2745,0
|
|
20250102,175400,3445248355,2745,2745,2745,2745,0
|
|
20250102,175300,3445248355,2745,2745,2745,2745,0
|
|
20250102,175200,3445248355,2745,2745,2745,2745,0
|
|
20250102,175100,3445248355,2745,2745,2745,2745,0
|
|
20250102,175000,3445248355,2745,2745,2745,2745,0
|
|
20250102,174900,3445248355,2745,2745,2745,2745,0
|
|
20250102,174800,3445248355,2745,2745,2745,2745,0
|
|
20250102,174700,3445248355,2745,2745,2745,2745,0
|
|
20250102,174600,3445248355,2745,2745,2745,2745,0
|
|
20250102,174500,3445248355,2745,2745,2745,2745,0
|
|
20250102,174400,3445248355,2745,2745,2745,2745,0
|
|
20250102,174300,3445248355,2745,2745,2745,2745,0
|
|
20250102,174200,3445248355,2745,2745,2745,2745,0
|
|
20250102,174100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,174000,3445248355,2745,2745,2745,2745,0
|
|
20250102,173900,3445248355,2745,2745,2745,2745,0
|
|
20250102,173800,3445248355,2745,2745,2745,2745,0
|
|
20250102,173700,3445248355,2745,2745,2745,2745,0
|
|
20250102,173600,3445248355,2745,2745,2745,2745,0
|
|
20250102,173500,3445248355,2745,2745,2745,2745,0
|
|
20250102,173400,3445248355,2745,2745,2745,2745,0
|
|
20250102,173300,3445248355,2745,2745,2745,2745,0
|
|
20250102,173200,3445248355,2745,2745,2745,2745,0
|
|
20250102,173100,3445248355,2745,2745,2745,2745,0
|
|
20250102,173000,3445248355,2745,2745,2745,2745,0
|
|
20250102,172900,3445248355,2745,2745,2745,2745,0
|
|
20250102,172800,3445248355,2745,2745,2745,2745,0
|
|
20250102,172700,3445248355,2745,2745,2745,2745,0
|
|
20250102,172600,3445248355,2745,2745,2745,2745,0
|
|
20250102,172500,3445248355,2745,2745,2745,2745,0
|
|
20250102,172400,3445248355,2745,2745,2745,2745,0
|
|
20250102,172300,3445248355,2745,2745,2745,2745,0
|
|
20250102,172200,3445248355,2745,2745,2745,2745,0
|
|
20250102,172100,3445248355,2745,2745,2745,2745,0
|
|
20250102,172000,3445248355,2745,2745,2745,2745,0
|
|
20250102,171900,3445248355,2745,2745,2745,2745,0
|
|
20250102,171800,3445248355,2745,2745,2745,2745,0
|
|
20250102,171700,3445248355,2745,2745,2745,2745,0
|
|
20250102,171600,3445248355,2745,2745,2745,2745,0
|
|
20250102,171500,3445248355,2745,2745,2745,2745,0
|
|
20250102,171400,3445248355,2745,2745,2745,2745,0
|
|
20250102,171300,3445248355,2745,2745,2745,2745,0
|
|
20250102,171200,3445248355,2745,2745,2745,2745,0
|
|
20250102,171100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,171000,3445248355,2745,2745,2745,2745,0
|
|
20250102,170900,3445248355,2745,2745,2745,2745,0
|
|
20250102,170800,3445248355,2745,2745,2745,2745,0
|
|
20250102,170700,3445248355,2745,2745,2745,2745,0
|
|
20250102,170600,3445248355,2745,2745,2745,2745,0
|
|
20250102,170500,3445248355,2745,2745,2745,2745,0
|
|
20250102,170400,3445248355,2745,2745,2745,2745,0
|
|
20250102,170300,3445248355,2745,2745,2745,2745,0
|
|
20250102,170200,3445248355,2745,2745,2745,2745,0
|
|
20250102,170100,3445248355,2745,2745,2745,2745,0
|
|
20250102,170000,3445248355,2745,2745,2745,2745,0
|
|
20250102,165900,3445248355,2745,2745,2745,2745,0
|
|
20250102,165800,3445248355,2745,2745,2745,2745,0
|
|
20250102,165700,3445248355,2745,2745,2745,2745,0
|
|
20250102,165600,3445248355,2745,2745,2745,2745,0
|
|
20250102,165500,3445248355,2745,2745,2745,2745,0
|
|
20250102,165400,3445248355,2745,2745,2745,2745,0
|
|
20250102,165300,3445248355,2745,2745,2745,2745,0
|
|
20250102,165200,3445248355,2745,2745,2745,2745,0
|
|
20250102,165100,3445248355,2745,2745,2745,2745,0
|
|
20250102,165000,3445248355,2745,2745,2745,2745,0
|
|
20250102,164900,3445248355,2745,2745,2745,2745,0
|
|
20250102,164800,3445248355,2745,2745,2745,2745,0
|
|
20250102,164700,3445248355,2745,2745,2745,2745,0
|
|
20250102,164600,3445248355,2745,2745,2745,2745,0
|
|
20250102,164500,3445248355,2745,2745,2745,2745,0
|
|
20250102,164400,3445248355,2745,2745,2745,2745,0
|
|
20250102,164300,3445248355,2745,2745,2745,2745,0
|
|
20250102,164200,3445248355,2745,2745,2745,2745,0
|
|
20250102,164100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,164000,3445248355,2745,2745,2745,2745,0
|
|
20250102,163900,3445248355,2745,2745,2745,2745,0
|
|
20250102,163800,3445248355,2745,2745,2745,2745,0
|
|
20250102,163700,3445248355,2745,2745,2745,2745,0
|
|
20250102,163600,3445248355,2745,2745,2745,2745,0
|
|
20250102,163500,3445248355,2745,2745,2745,2745,0
|
|
20250102,163400,3445248355,2745,2745,2745,2745,0
|
|
20250102,163300,3445248355,2745,2745,2745,2745,0
|
|
20250102,163200,3445248355,2745,2745,2745,2745,0
|
|
20250102,163100,3445248355,2745,2745,2745,2745,0
|
|
20250102,163000,3445248355,2745,2745,2745,2745,0
|
|
20250102,162900,3445248355,2745,2745,2745,2745,0
|
|
20250102,162800,3445248355,2745,2745,2745,2745,0
|
|
20250102,162700,3445248355,2745,2745,2745,2745,0
|
|
20250102,162600,3445248355,2745,2745,2745,2745,0
|
|
20250102,162500,3445248355,2745,2745,2745,2745,0
|
|
20250102,162400,3445248355,2745,2745,2745,2745,0
|
|
20250102,162300,3445248355,2745,2745,2745,2745,0
|
|
20250102,162200,3445248355,2745,2745,2745,2745,0
|
|
20250102,162100,3445248355,2745,2745,2745,2745,0
|
|
20250102,162000,3445248355,2745,2745,2745,2745,0
|
|
20250102,161900,3445248355,2745,2745,2745,2745,0
|
|
20250102,161800,3445248355,2745,2745,2745,2745,0
|
|
20250102,161700,3445248355,2745,2745,2745,2745,0
|
|
20250102,161600,3445248355,2745,2745,2745,2745,0
|
|
20250102,161500,3445248355,2745,2745,2745,2745,0
|
|
20250102,161400,3445248355,2745,2745,2745,2745,0
|
|
20250102,161300,3445248355,2745,2745,2745,2745,0
|
|
20250102,161200,3445248355,2745,2745,2745,2745,0
|
|
20250102,161100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,161000,3445248355,2745,2745,2745,2745,0
|
|
20250102,160900,3445248355,2745,2745,2745,2745,0
|
|
20250102,160800,3445248355,2745,2745,2745,2745,0
|
|
20250102,160700,3445248355,2745,2745,2745,2745,0
|
|
20250102,160600,3445248355,2745,2745,2745,2745,0
|
|
20250102,160500,3445248355,2745,2745,2745,2745,0
|
|
20250102,160400,3445248355,2745,2745,2745,2745,0
|
|
20250102,160300,3445248355,2745,2745,2745,2745,0
|
|
20250102,160200,3445248355,2745,2745,2745,2745,0
|
|
20250102,160100,3445248355,2745,2745,2745,2745,0
|
|
20250102,160000,3445248355,2745,2745,2745,2745,0
|
|
20250102,155900,3445248355,2745,2745,2745,2745,0
|
|
20250102,155800,3445248355,2745,2745,2745,2745,0
|
|
20250102,155700,3445248355,2745,2745,2745,2745,0
|
|
20250102,155600,3445248355,2745,2745,2745,2745,0
|
|
20250102,155500,3445248355,2745,2745,2745,2745,0
|
|
20250102,155400,3445248355,2745,2745,2745,2745,0
|
|
20250102,155300,3445248355,2745,2745,2745,2745,0
|
|
20250102,155200,3445248355,2745,2745,2745,2745,0
|
|
20250102,155100,3445248355,2745,2745,2745,2745,0
|
|
20250102,155000,3445248355,2745,2745,2745,2745,0
|
|
20250102,154900,3445248355,2745,2745,2745,2745,0
|
|
20250102,154800,3445248355,2745,2745,2745,2745,0
|
|
20250102,154700,3445248355,2745,2745,2745,2745,0
|
|
20250102,154600,3445248355,2745,2745,2745,2745,0
|
|
20250102,154500,3445248355,2745,2745,2745,2745,0
|
|
20250102,154400,3445248355,2745,2745,2745,2745,0
|
|
20250102,154300,3445248355,2745,2745,2745,2745,0
|
|
20250102,154200,3445248355,2745,2745,2745,2745,0
|
|
20250102,154100,3445248355,2745,2745,2745,2745,19741
|
|
20250102,154000,3445248355,2745,2745,2745,2745,0
|
|
20250102,153900,3445248355,2745,2745,2745,2745,0
|
|
20250102,153800,3445248355,2745,2745,2745,2745,0
|
|
20250102,153700,3445248355,2745,2745,2745,2745,0
|
|
20250102,153600,3445248355,2745,2745,2745,2745,0
|
|
20250102,153500,3445248355,2745,2745,2745,2745,0
|
|
20250102,153400,3445248355,2745,2745,2745,2745,0
|
|
20250102,153300,3445248355,2745,2745,2745,2745,0
|
|
20250102,153200,3445248355,2745,2745,2745,2745,0
|
|
20250102,153100,3445248355,2745,2745,2745,2745,0
|
|
20250102,153000,3445248355,2745,2745,2745,2745,19741
|
|
20250102,152900,3391059310,2755,2755,2755,2755,0
|
|
20250102,152800,3391059310,2755,2755,2755,2755,0
|
|
20250102,152700,3391059310,2755,2755,2755,2755,0
|
|
20250102,152600,3391059310,2755,2755,2755,2755,0
|
|
20250102,152500,3391059310,2755,2755,2755,2755,0
|
|
20250102,152400,3391059310,2755,2755,2755,2755,0
|
|
20250102,152300,3391059310,2755,2755,2755,2755,0
|
|
20250102,152200,3391059310,2755,2755,2755,2755,0
|
|
20250102,152100,3391059310,2755,2755,2755,2755,0
|
|
20250102,152000,3391059310,2755,2755,2755,2755,0
|
|
20250102,151900,3391059310,2755,2755,2755,2750,9034
|
|
20250102,151800,3366170650,2755,2745,2755,2740,7192
|
|
20250102,151700,3346399570,2745,2745,2750,2740,1045
|
|
20250102,151600,3343531045,2745,2755,2755,2745,5360
|
|
20250102,151500,3328810835,2750,2750,2755,2745,2508
|
|
20250102,151400,3321918770,2750,2750,2760,2750,7229
|
|
20250102,151300,3302024305,2750,2755,2755,2745,5874
|
|
20250102,151200,3285878665,2755,2750,2755,2750,1034
|
|
20250102,151100,3283030160,2750,2755,2755,2750,241
|
|
20250102,151000,3282367310,2755,2750,2755,2750,1552
|
|
20250102,150900,3278097960,2750,2755,2755,2750,4917
|
|
20250102,150800,3264576195,2755,2760,2760,2750,413
|
|
20250102,150700,3263440320,2760,2750,2760,2750,2311
|
|
20250102,150600,3257077160,2755,2750,2755,2745,2837
|
|
20250102,150500,3249276150,2755,2750,2755,2745,3660
|
|
20250102,150400,3239220500,2750,2750,2755,2750,2593
|
|
20250102,150300,3232088595,2755,2755,2755,2750,391
|
|
20250102,150200,3231012330,2750,2755,2760,2750,10923
|
|
20250102,150100,3200954080,2755,2755,2760,2755,428
|
|
20250102,150000,3199773915,2760,2760,2760,2760,831
|
|
20250102,145900,3197480355,2760,2765,2770,2760,6020
|
|
20250102,145800,3180838690,2765,2765,2765,2765,1912
|
|
20250102,145700,3175552010,2765,2760,2765,2755,11095
|
|
20250102,145600,3144927110,2755,2760,2760,2755,2439
|
|
20250102,145500,3138196970,2760,2760,2765,2760,7755
|
|
20250102,145400,3116762900,2760,2765,2765,2760,563
|
|
20250102,145300,3115207555,2765,2755,2765,2755,1852
|
|
20250102,145200,3110093275,2760,2760,2760,2760,4004
|
|
20250102,145100,3099042235,2760,2760,2770,2760,632
|
|
20250102,145000,3097297075,2760,2770,2770,2760,3391
|
|
20250102,144900,3087928490,2770,2760,2770,2760,2795
|
|
20250102,144800,3080205135,2765,2765,2770,2760,1970
|
|
20250102,144700,3074758810,2760,2760,2765,2760,2863
|
|
20250102,144600,3066853690,2760,2760,2765,2760,3165
|
|
20250102,144500,3058117360,2760,2765,2770,2760,3227
|
|
20250102,144400,3049187650,2760,2770,2770,2760,90
|
|
20250102,144300,3048938850,2760,2770,2770,2760,2777
|
|
20250102,144200,3041257400,2765,2755,2770,2755,8012
|
|
20250102,144100,3019106015,2760,2760,2765,2760,7084
|
|
20250102,144000,2999544815,2760,2760,2760,2755,742
|
|
20250102,143900,2997497205,2760,2750,2760,2750,412
|
|
20250102,143800,2996361050,2755,2760,2760,2750,1321
|
|
20250102,143700,2992725285,2760,2765,2765,2760,589
|
|
20250102,143600,2991097425,2765,2760,2765,2760,7833
|
|
20250102,143500,2969440485,2760,2750,2760,2745,14192
|
|
20250102,143400,2930412785,2745,2750,2750,2745,1556
|
|
20250102,143300,2926141035,2745,2740,2750,2740,891
|
|
20250102,143200,2923697110,2750,2750,2750,2750,356
|
|
20250102,143100,2922718110,2750,2740,2750,2740,143
|
|
20250102,143000,2922325920,2750,2740,2750,2740,2027
|
|
20250102,142900,2916759580,2745,2745,2745,2740,103
|
|
20250102,142800,2916477145,2745,2745,2745,2745,2866
|
|
20250102,142700,2908609975,2745,2740,2745,2740,861
|
|
20250102,142600,2906248975,2745,2745,2745,2740,1317
|
|
20250102,142500,2902640060,2745,2740,2745,2740,2378
|
|
20250102,142400,2896123385,2740,2735,2740,2735,2858
|
|
20250102,142300,2888302435,2735,2750,2750,2735,3589
|
|
20250102,142200,2878476465,2740,2745,2750,2740,469
|
|
20250102,142100,2877189890,2750,2750,2750,2745,1362
|
|
20250102,142000,2873444395,2750,2755,2755,2750,1882
|
|
20250102,141900,2868268165,2760,2745,2770,2735,52945
|
|
20250102,141800,2722474870,2745,2745,2750,2745,343
|
|
20250102,141700,2721532995,2745,2750,2750,2745,512
|
|
20250102,141600,2720127415,2750,2750,2755,2740,4504
|
|
20250102,141500,2707748875,2750,2745,2750,2740,1583
|
|
20250102,141400,2703399335,2745,2745,2750,2740,714
|
|
20250102,141300,2701437895,2750,2750,2750,2740,1677
|
|
20250102,141200,2696826380,2750,2750,2755,2750,3864
|
|
20250102,141100,2686192645,2750,2750,2750,2740,3668
|
|
20250102,141000,2676139375,2750,2740,2750,2735,2167
|
|
20250102,140900,2670200045,2735,2750,2750,2735,897
|
|
20250102,140800,2667743295,2750,2750,2750,2740,546
|
|
20250102,140700,2666242765,2750,2740,2750,2735,3760
|
|
20250102,140600,2655929580,2740,2735,2740,2730,2381
|
|
20250102,140500,2649417585,2735,2745,2755,2735,12934
|
|
20250102,140400,2613906890,2745,2740,2745,2740,4939
|
|
20250102,140300,2600361855,2740,2745,2745,2740,2224
|
|
20250102,140200,2594266400,2745,2745,2745,2745,353
|
|
20250102,140100,2593297415,2745,2745,2750,2735,9790
|
|
20250102,140000,2566427970,2750,2745,2750,2745,1891
|
|
20250102,135900,2561229740,2750,2750,2750,2745,2821
|
|
20250102,135800,2553482095,2745,2740,2745,2740,7575
|
|
20250102,135700,2532691485,2740,2745,2745,2740,1109
|
|
20250102,135600,2529651635,2745,2740,2745,2740,1306
|
|
20250102,135500,2526070970,2740,2740,2740,2735,1025
|
|
20250102,135400,2523262495,2745,2745,2745,2740,3205
|
|
20250102,135300,2514480620,2745,2745,2745,2740,1949
|
|
20250102,135200,2509137305,2745,2735,2745,2735,4717
|
|
20250102,135100,2496205730,2735,2740,2740,2735,237
|
|
20250102,135000,2495557480,2740,2735,2740,2735,4070
|
|
20250102,134900,2484406145,2735,2735,2740,2730,5764
|
|
20250102,134800,2468631010,2735,2730,2735,2720,3789
|
|
20250102,134700,2458288035,2725,2735,2735,2725,2009
|
|
20250102,134600,2452810180,2730,2735,2735,2730,66
|
|
20250102,134500,2452629920,2725,2720,2740,2720,3758
|
|
20250102,134400,2442353315,2725,2730,2730,2725,2209
|
|
20250102,134300,2436332945,2730,2740,2740,2730,1956
|
|
20250102,134200,2430980510,2740,2735,2740,2735,2167
|
|
20250102,134100,2425048130,2735,2740,2745,2735,6517
|
|
20250102,134000,2407203250,2740,2735,2740,2735,587
|
|
20250102,133900,2405595315,2735,2735,2740,2730,5954
|
|
20250102,133800,2389283040,2740,2740,2740,2735,4013
|
|
20250102,133700,2378291590,2740,2730,2740,2730,10921
|
|
20250102,133600,2348393785,2725,2725,2725,2720,1456
|
|
20250102,133500,2344426685,2725,2725,2725,2715,10174
|
|
20250102,133400,2316764565,2715,2720,2725,2715,2069
|
|
20250102,133300,2311137415,2720,2720,2720,2715,792
|
|
20250102,133200,2308983775,2720,2715,2720,2715,3434
|
|
20250102,133100,2299660330,2715,2700,2715,2700,1673
|
|
20250102,133000,2295132975,2700,2705,2705,2695,1749
|
|
20250102,132900,2290409415,2690,2710,2710,2690,10236
|
|
20250102,132800,2262791515,2700,2710,2710,2700,2077
|
|
20250102,132700,2257177415,2710,2710,2715,2710,2759
|
|
20250102,132600,2249699300,2715,2715,2715,2715,60
|
|
20250102,132500,2249536400,2715,2720,2720,2715,2825
|
|
20250102,132400,2241865155,2720,2715,2720,2715,1122
|
|
20250102,132300,2238814315,2715,2715,2715,2715,4015
|
|
20250102,132200,2227913590,2715,2715,2715,2715,805
|
|
20250102,132100,2225728015,2715,2715,2715,2715,469
|
|
20250102,132000,2224454680,2715,2720,2720,2715,750
|
|
20250102,131900,2222417425,2715,2715,2715,2710,4957
|
|
20250102,131800,2208960170,2715,2710,2715,2705,959
|
|
20250102,131700,2206362425,2710,2705,2710,2705,766
|
|
20250102,131600,2204287500,2705,2705,2710,2705,1718
|
|
20250102,131500,2199640065,2705,2715,2715,2705,1013
|
|
20250102,131400,2196897700,2715,2710,2715,2705,3150
|
|
20250102,131300,2188372250,2710,2710,2710,2710,1496
|
|
20250102,131200,2184318090,2710,2720,2720,2710,1238
|
|
20250102,131100,2180956315,2720,2715,2720,2715,538
|
|
20250102,131000,2179495540,2720,2725,2725,2720,4895
|
|
20250102,130900,2166179635,2725,2725,2725,2720,5591
|
|
20250102,130800,2150949485,2725,2725,2725,2720,4008
|
|
20250102,130700,2140028685,2725,2725,2725,2720,1161
|
|
20250102,130600,2136865340,2725,2720,2725,2720,1125
|
|
20250102,130500,2133805295,2720,2715,2720,2715,762
|
|
20250102,130400,2131732705,2720,2720,2720,2715,329
|
|
20250102,130300,2130837875,2720,2720,2720,2720,572
|
|
20250102,130200,2129282035,2715,2720,2725,2715,706
|
|
20250102,130100,2127361670,2720,2715,2725,2715,2687
|
|
20250102,130000,2120055800,2725,2720,2725,2720,5257
|
|
20250102,125900,2105750730,2720,2720,2725,2715,2768
|
|
20250102,125800,2098219025,2720,2710,2730,2710,9363
|
|
20250102,125700,2072732080,2710,2725,2725,2710,698
|
|
20250102,125600,2070831480,2725,2705,2730,2695,8019
|
|
20250102,125500,2049072860,2700,2700,2705,2695,8546
|
|
20250102,125400,2025972410,2695,2690,2700,2690,8
|
|
20250102,125300,2025950850,2690,2695,2705,2685,18550
|
|
20250102,125200,1976033030,2700,2700,2700,2700,571
|
|
20250102,125100,1974491330,2700,2705,2705,2695,6064
|
|
20250102,125000,1958113380,2700,2705,2705,2700,5315
|
|
20250102,124900,1943745775,2705,2710,2710,2705,490
|
|
20250102,124800,1942419325,2705,2710,2710,2705,578
|
|
20250102,124700,1940853830,2715,2715,2715,2705,3756
|
|
20250102,124600,1930685415,2710,2710,2710,2710,423
|
|
20250102,124500,1929539085,2715,2705,2715,2705,4950
|
|
20250102,124400,1916122750,2710,2710,2710,2705,1008
|
|
20250102,124300,1913394785,2710,2710,2710,2705,952
|
|
20250102,124200,1910814875,2715,2715,2715,2710,1799
|
|
20250102,124100,1905938200,2710,2710,2710,2710,1287
|
|
20250102,124000,1902450430,2705,2700,2715,2700,2147
|
|
20250102,123900,1896645965,2700,2705,2705,2700,5507
|
|
20250102,123800,1881767155,2705,2710,2710,2705,1528
|
|
20250102,123700,1877629195,2710,2705,2720,2700,11350
|
|
20250102,123600,1846858275,2705,2720,2725,2705,25783
|
|
20250102,123500,1776790540,2715,2715,2725,2710,12607
|
|
20250102,123400,1742561940,2720,2705,2740,2705,48846
|
|
20250102,123300,1609762890,2715,2730,2745,2700,44479
|
|
20250102,123200,1488957860,2720,2705,2730,2690,28278
|
|
20250102,123100,1412240145,2710,2695,2710,2690,16579
|
|
20250102,123000,1367471050,2690,2690,2690,2685,1261
|
|
20250102,122900,1364079060,2690,2695,2695,2685,4030
|
|
20250102,122800,1353246595,2695,2690,2695,2685,1443
|
|
20250102,122700,1349368020,2690,2690,2700,2685,2916
|
|
20250102,122600,1341518640,2685,2680,2685,2680,4875
|
|
20250102,122500,1328452630,2675,2680,2680,2675,847
|
|
20250102,122400,1326185770,2680,2675,2680,2675,1373
|
|
20250102,122300,1322512975,2675,2675,2675,2665,1174
|
|
20250102,122200,1319377640,2675,2675,2675,2675,12
|
|
20250102,122100,1319345540,2670,2670,2670,2670,20
|
|
20250102,122000,1319292140,2670,2670,2670,2670,2153
|
|
20250102,121900,1313543630,2665,2665,2665,2665,47
|
|
20250102,121800,1313418375,2670,2670,2670,2665,247
|
|
20250102,121700,1312759685,2670,2670,2670,2670,0
|
|
20250102,121600,1312759685,2670,2670,2670,2670,1150
|
|
20250102,121500,1309689185,2665,2665,2675,2665,554
|
|
20250102,121400,1308212565,2665,2665,2670,2665,1694
|
|
20250102,121300,1303695555,2665,2665,2665,2665,4823
|
|
20250102,121200,1290842260,2670,2675,2675,2670,776
|
|
20250102,121100,1288770305,2670,2670,2670,2670,1925
|
|
20250102,121000,1283630555,2670,2670,2675,2670,66
|
|
20250102,120900,1283454125,2670,2670,2675,2670,319
|
|
20250102,120800,1282601895,2670,2675,2675,2670,282
|
|
20250102,120700,1281848480,2675,2675,2675,2670,1023
|
|
20250102,120600,1279111965,2680,2670,2680,2670,1053
|
|
20250102,120500,1276300425,2670,2670,2675,2670,195
|
|
20250102,120400,1275779750,2670,2675,2685,2670,9486
|
|
20250102,120300,1250397505,2675,2680,2680,2675,473
|
|
20250102,120200,1249132225,2675,2680,2680,2675,1771
|
|
20250102,120100,1244386045,2680,2680,2685,2680,3321
|
|
20250102,120000,1235479015,2680,2685,2685,2680,1017
|
|
20250102,115900,1232753370,2685,2685,2685,2685,1920
|
|
20250102,115800,1227598170,2685,2685,2685,2680,17
|
|
20250102,115700,1227552530,2685,2680,2685,2680,2000
|
|
20250102,115600,1222187530,2680,2680,2680,2680,9
|
|
20250102,115500,1222163410,2685,2685,2685,2685,110
|
|
20250102,115400,1221868060,2690,2680,2690,2680,2788
|
|
20250102,115300,1214394720,2680,2680,2680,2675,1626
|
|
20250102,115200,1210037045,2680,2685,2690,2680,2805
|
|
20250102,115100,1202505765,2690,2690,2690,2690,2491
|
|
20250102,115000,1195804975,2690,2700,2700,2690,7313
|
|
20250102,114900,1176067715,2700,2695,2700,2690,4305
|
|
20250102,114800,1164463000,2695,2695,2695,2690,22348
|
|
20250102,114700,1104339225,2695,2670,2695,2670,7955
|
|
20250102,114600,1082991315,2670,2680,2680,2670,197
|
|
20250102,114500,1082464395,2680,2675,2680,2670,2706
|
|
20250102,114400,1075230320,2680,2670,2680,2670,7413
|
|
20250102,114300,1055391820,2665,2670,2675,2665,1526
|
|
20250102,114200,1051317660,2670,2675,2675,2670,850
|
|
20250102,114100,1049047955,2675,2675,2675,2675,134
|
|
20250102,114000,1048689505,2675,2675,2675,2670,758
|
|
20250102,113900,1046661905,2675,2675,2675,2675,25
|
|
20250102,113800,1046595030,2670,2675,2675,2670,114
|
|
20250102,113700,1046290405,2675,2680,2680,2675,3152
|
|
20250102,113600,1037858695,2680,2680,2680,2675,3842
|
|
20250102,113500,1027566360,2680,2685,2685,2680,1331
|
|
20250102,113400,1023992640,2685,2680,2685,2680,1714
|
|
20250102,113300,1019399115,2680,2680,2680,2680,17
|
|
20250102,113200,1019353555,2680,2680,2680,2680,961
|
|
20250102,113100,1016778075,2680,2685,2685,2680,241
|
|
20250102,113000,1016131490,2685,2685,2685,2685,7
|
|
20250102,112900,1016112695,2675,2680,2685,2675,1121
|
|
20250102,112800,1013108430,2680,2685,2685,2680,378
|
|
20250102,112700,1012093515,2685,2680,2685,2680,3074
|
|
20250102,112600,1003841825,2680,2680,2680,2675,3922
|
|
20250102,112500,993330875,2680,2680,2680,2675,2645
|
|
20250102,112400,986253720,2680,2680,2685,2680,2553
|
|
20250102,112300,979411615,2670,2685,2685,2670,2982
|
|
20250102,112200,971422340,2685,2685,2690,2675,2885
|
|
20250102,112100,963677225,2670,2665,2680,2665,8975
|
|
20250102,112000,939688995,2665,2670,2670,2665,437
|
|
20250102,111900,938522390,2670,2670,2670,2660,651
|
|
20250102,111800,936784475,2670,2665,2670,2660,172
|
|
20250102,111700,936326330,2665,2665,2665,2660,697
|
|
20250102,111600,934470325,2665,2670,2670,2665,373
|
|
20250102,111500,933474965,2670,2675,2675,2665,1165
|
|
20250102,111400,930367595,2675,2675,2675,2675,158
|
|
20250102,111300,929944945,2675,2665,2675,2665,1008
|
|
20250102,111200,927248965,2670,2670,2670,2660,2175
|
|
20250102,111100,921447215,2670,2660,2670,2660,164
|
|
20250102,111000,921010235,2665,2665,2665,2665,213
|
|
20250102,110900,920442590,2660,2655,2665,2655,238
|
|
20250102,110800,919810340,2655,2660,2665,2655,320
|
|
20250102,110700,918959370,2660,2660,2670,2655,3277
|
|
20250102,110600,910251895,2660,2665,2665,2660,3069
|
|
20250102,110500,902074100,2670,2665,2670,2665,3116
|
|
20250102,110400,893769685,2665,2665,2670,2665,321
|
|
20250102,110300,892913660,2665,2665,2665,2660,196
|
|
20250102,110200,892392140,2665,2655,2665,2655,1005
|
|
20250102,110100,889715215,2655,2655,2655,2655,1
|
|
20250102,110000,889712560,2665,2660,2665,2660,3412
|
|
20250102,105900,880624030,2655,2655,2670,2655,554
|
|
20250102,105800,879147660,2655,2670,2670,2655,261
|
|
20250102,105700,878450940,2670,2660,2670,2655,2713
|
|
20250102,105600,871233215,2660,2665,2675,2660,5693
|
|
20250102,105500,856075855,2670,2670,2680,2660,18018
|
|
20250102,105400,807940090,2680,2670,2680,2670,1260
|
|
20250102,105300,804571590,2680,2675,2685,2675,11852
|
|
20250102,105200,772818140,2670,2670,2670,2670,1152
|
|
20250102,105100,769742300,2670,2660,2670,2660,1067
|
|
20250102,105000,766900720,2660,2670,2670,2660,1015
|
|
20250102,104900,764195770,2670,2680,2680,2670,585
|
|
20250102,104800,762633315,2670,2660,2680,2660,3774
|
|
20250102,104700,752548050,2660,2670,2675,2660,1500
|
|
20250102,104600,748545500,2670,2670,2675,2670,797
|
|
20250102,104500,746416565,2670,2660,2670,2660,2185
|
|
20250102,104400,740596725,2660,2665,2675,2660,5816
|
|
20250102,104300,725093945,2665,2660,2665,2660,5625
|
|
20250102,104200,710116675,2665,2660,2665,2660,3470
|
|
20250102,104100,700884135,2665,2655,2665,2655,8630
|
|
20250102,104000,677925135,2655,2645,2655,2645,155
|
|
20250102,103900,677513860,2650,2650,2650,2645,1704
|
|
20250102,103800,672998610,2650,2655,2655,2650,204
|
|
20250102,103700,672457040,2655,2645,2655,2645,4670
|
|
20250102,103600,660078150,2645,2655,2655,2645,3183
|
|
20250102,103500,651645635,2655,2650,2655,2650,731
|
|
20250102,103400,649708425,2650,2655,2660,2650,1893
|
|
20250102,103300,644685025,2660,2665,2665,2655,158
|
|
20250102,103200,644263980,2655,2650,2660,2645,12303
|
|
20250102,103100,611609975,2645,2635,2645,2635,6338
|
|
20250102,103000,594876705,2635,2645,2645,2635,288
|
|
20250102,102900,594116470,2640,2640,2645,2635,469
|
|
20250102,102800,592880100,2640,2640,2640,2635,1680
|
|
20250102,102700,588446455,2640,2640,2645,2640,3826
|
|
20250102,102600,578345790,2640,2645,2645,2640,601
|
|
20250102,102500,576757350,2645,2650,2650,2640,1191
|
|
20250102,102400,573610295,2640,2640,2645,2640,528
|
|
20250102,102300,572215875,2640,2635,2640,2635,147
|
|
20250102,102200,571828025,2650,2650,2650,2640,4652
|
|
20250102,102100,559512250,2650,2635,2650,2635,1366
|
|
20250102,102000,555911340,2635,2640,2640,2630,2178
|
|
20250102,101900,550170245,2640,2645,2655,2630,12153
|
|
20250102,101800,518090030,2655,2645,2660,2640,18408
|
|
20250102,101700,469333640,2660,2650,2665,2635,15197
|
|
20250102,101600,428992585,2635,2645,2650,2635,22379
|
|
20250102,101500,369824340,2645,2625,2645,2620,10558
|
|
20250102,101400,342017940,2620,2620,2630,2615,8673
|
|
20250102,101300,319255750,2615,2630,2630,2610,9963
|
|
20250102,101200,293149650,2630,2610,2630,2600,8392
|
|
20250102,101100,271149625,2610,2630,2635,2595,25718
|
|
20250102,101000,204132135,2615,2600,2630,2600,4989
|
|
20250102,100900,191079735,2610,2600,2610,2590,2964
|
|
20250102,100800,183367255,2600,2585,2600,2580,9946
|
|
20250102,100700,157639460,2585,2595,2595,2585,1142
|
|
20250102,100600,154680060,2600,2585,2600,2580,2245
|
|
20250102,100500,148877165,2585,2595,2600,2585,7534
|
|
20250102,100400,129366480,2595,2615,2615,2595,9949
|
|
20250102,100300,103477030,2620,2620,2620,2600,618
|
|
20250102,100200,101858130,2620,2595,2620,2590,1645
|
|
20250102,100100,97586435,2600,2625,2625,2600,14791
|
|
20250102,100000,59032410,2625,2635,2635,2610,19926
|