652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,204900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,204800,8333360195,2935,2935,2935,2935,0
|
|
20250102,204700,8333360195,2935,2935,2935,2935,0
|
|
20250102,204600,8333360195,2935,2935,2935,2935,0
|
|
20250102,204500,8333360195,2935,2935,2935,2935,0
|
|
20250102,204400,8333360195,2935,2935,2935,2935,0
|
|
20250102,204300,8333360195,2935,2935,2935,2935,0
|
|
20250102,204200,8333360195,2935,2935,2935,2935,0
|
|
20250102,204100,8333360195,2935,2935,2935,2935,0
|
|
20250102,204000,8333360195,2935,2935,2935,2935,0
|
|
20250102,203900,8333360195,2935,2935,2935,2935,0
|
|
20250102,203800,8333360195,2935,2935,2935,2935,0
|
|
20250102,203700,8333360195,2935,2935,2935,2935,0
|
|
20250102,203600,8333360195,2935,2935,2935,2935,0
|
|
20250102,203500,8333360195,2935,2935,2935,2935,0
|
|
20250102,203400,8333360195,2935,2935,2935,2935,0
|
|
20250102,203300,8333360195,2935,2935,2935,2935,0
|
|
20250102,203200,8333360195,2935,2935,2935,2935,0
|
|
20250102,203100,8333360195,2935,2935,2935,2935,0
|
|
20250102,203000,8333360195,2935,2935,2935,2935,0
|
|
20250102,202900,8333360195,2935,2935,2935,2935,0
|
|
20250102,202800,8333360195,2935,2935,2935,2935,0
|
|
20250102,202700,8333360195,2935,2935,2935,2935,0
|
|
20250102,202600,8333360195,2935,2935,2935,2935,0
|
|
20250102,202500,8333360195,2935,2935,2935,2935,0
|
|
20250102,202400,8333360195,2935,2935,2935,2935,0
|
|
20250102,202300,8333360195,2935,2935,2935,2935,0
|
|
20250102,202200,8333360195,2935,2935,2935,2935,0
|
|
20250102,202100,8333360195,2935,2935,2935,2935,0
|
|
20250102,202000,8333360195,2935,2935,2935,2935,0
|
|
20250102,201900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,201800,8333360195,2935,2935,2935,2935,0
|
|
20250102,201700,8333360195,2935,2935,2935,2935,0
|
|
20250102,201600,8333360195,2935,2935,2935,2935,0
|
|
20250102,201500,8333360195,2935,2935,2935,2935,0
|
|
20250102,201400,8333360195,2935,2935,2935,2935,0
|
|
20250102,201300,8333360195,2935,2935,2935,2935,0
|
|
20250102,201200,8333360195,2935,2935,2935,2935,0
|
|
20250102,201100,8333360195,2935,2935,2935,2935,0
|
|
20250102,201000,8333360195,2935,2935,2935,2935,0
|
|
20250102,200900,8333360195,2935,2935,2935,2935,0
|
|
20250102,200800,8333360195,2935,2935,2935,2935,0
|
|
20250102,200700,8333360195,2935,2935,2935,2935,0
|
|
20250102,200600,8333360195,2935,2935,2935,2935,0
|
|
20250102,200500,8333360195,2935,2935,2935,2935,0
|
|
20250102,200400,8333360195,2935,2935,2935,2935,0
|
|
20250102,200300,8333360195,2935,2935,2935,2935,0
|
|
20250102,200200,8333360195,2935,2935,2935,2935,0
|
|
20250102,200100,8333360195,2935,2935,2935,2935,0
|
|
20250102,200000,8333360195,2935,2935,2935,2935,0
|
|
20250102,195900,8333360195,2935,2935,2935,2935,0
|
|
20250102,195800,8333360195,2935,2935,2935,2935,0
|
|
20250102,195700,8333360195,2935,2935,2935,2935,0
|
|
20250102,195600,8333360195,2935,2935,2935,2935,0
|
|
20250102,195500,8333360195,2935,2935,2935,2935,0
|
|
20250102,195400,8333360195,2935,2935,2935,2935,0
|
|
20250102,195300,8333360195,2935,2935,2935,2935,0
|
|
20250102,195200,8333360195,2935,2935,2935,2935,0
|
|
20250102,195100,8333360195,2935,2935,2935,2935,0
|
|
20250102,195000,8333360195,2935,2935,2935,2935,0
|
|
20250102,194900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,194800,8333360195,2935,2935,2935,2935,0
|
|
20250102,194700,8333360195,2935,2935,2935,2935,0
|
|
20250102,194600,8333360195,2935,2935,2935,2935,0
|
|
20250102,194500,8333360195,2935,2935,2935,2935,0
|
|
20250102,194400,8333360195,2935,2935,2935,2935,0
|
|
20250102,194300,8333360195,2935,2935,2935,2935,0
|
|
20250102,194200,8333360195,2935,2935,2935,2935,0
|
|
20250102,194100,8333360195,2935,2935,2935,2935,0
|
|
20250102,194000,8333360195,2935,2935,2935,2935,0
|
|
20250102,193900,8333360195,2935,2935,2935,2935,0
|
|
20250102,193800,8333360195,2935,2935,2935,2935,0
|
|
20250102,193700,8333360195,2935,2935,2935,2935,0
|
|
20250102,193600,8333360195,2935,2935,2935,2935,0
|
|
20250102,193500,8333360195,2935,2935,2935,2935,0
|
|
20250102,193400,8333360195,2935,2935,2935,2935,0
|
|
20250102,193300,8333360195,2935,2935,2935,2935,0
|
|
20250102,193200,8333360195,2935,2935,2935,2935,0
|
|
20250102,193100,8333360195,2935,2935,2935,2935,0
|
|
20250102,193000,8333360195,2935,2935,2935,2935,0
|
|
20250102,192900,8333360195,2935,2935,2935,2935,0
|
|
20250102,192800,8333360195,2935,2935,2935,2935,0
|
|
20250102,192700,8333360195,2935,2935,2935,2935,0
|
|
20250102,192600,8333360195,2935,2935,2935,2935,0
|
|
20250102,192500,8333360195,2935,2935,2935,2935,0
|
|
20250102,192400,8333360195,2935,2935,2935,2935,0
|
|
20250102,192300,8333360195,2935,2935,2935,2935,0
|
|
20250102,192200,8333360195,2935,2935,2935,2935,0
|
|
20250102,192100,8333360195,2935,2935,2935,2935,0
|
|
20250102,192000,8333360195,2935,2935,2935,2935,0
|
|
20250102,191900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,191800,8333360195,2935,2935,2935,2935,0
|
|
20250102,191700,8333360195,2935,2935,2935,2935,0
|
|
20250102,191600,8333360195,2935,2935,2935,2935,0
|
|
20250102,191500,8333360195,2935,2935,2935,2935,0
|
|
20250102,191400,8333360195,2935,2935,2935,2935,0
|
|
20250102,191300,8333360195,2935,2935,2935,2935,0
|
|
20250102,191200,8333360195,2935,2935,2935,2935,0
|
|
20250102,191100,8333360195,2935,2935,2935,2935,0
|
|
20250102,191000,8333360195,2935,2935,2935,2935,0
|
|
20250102,190900,8333360195,2935,2935,2935,2935,0
|
|
20250102,190800,8333360195,2935,2935,2935,2935,0
|
|
20250102,190700,8333360195,2935,2935,2935,2935,0
|
|
20250102,190600,8333360195,2935,2935,2935,2935,0
|
|
20250102,190500,8333360195,2935,2935,2935,2935,0
|
|
20250102,190400,8333360195,2935,2935,2935,2935,0
|
|
20250102,190300,8333360195,2935,2935,2935,2935,0
|
|
20250102,190200,8333360195,2935,2935,2935,2935,0
|
|
20250102,190100,8333360195,2935,2935,2935,2935,0
|
|
20250102,190000,8333360195,2935,2935,2935,2935,0
|
|
20250102,185900,8333360195,2935,2935,2935,2935,0
|
|
20250102,185800,8333360195,2935,2935,2935,2935,0
|
|
20250102,185700,8333360195,2935,2935,2935,2935,0
|
|
20250102,185600,8333360195,2935,2935,2935,2935,0
|
|
20250102,185500,8333360195,2935,2935,2935,2935,0
|
|
20250102,185400,8333360195,2935,2935,2935,2935,0
|
|
20250102,185300,8333360195,2935,2935,2935,2935,0
|
|
20250102,185200,8333360195,2935,2935,2935,2935,0
|
|
20250102,185100,8333360195,2935,2935,2935,2935,0
|
|
20250102,185000,8333360195,2935,2935,2935,2935,0
|
|
20250102,184900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,184800,8333360195,2935,2935,2935,2935,0
|
|
20250102,184700,8333360195,2935,2935,2935,2935,0
|
|
20250102,184600,8333360195,2935,2935,2935,2935,0
|
|
20250102,184500,8333360195,2935,2935,2935,2935,0
|
|
20250102,184400,8333360195,2935,2935,2935,2935,0
|
|
20250102,184300,8333360195,2935,2935,2935,2935,0
|
|
20250102,184200,8333360195,2935,2935,2935,2935,0
|
|
20250102,184100,8333360195,2935,2935,2935,2935,0
|
|
20250102,184000,8333360195,2935,2935,2935,2935,0
|
|
20250102,183900,8333360195,2935,2935,2935,2935,0
|
|
20250102,183800,8333360195,2935,2935,2935,2935,0
|
|
20250102,183700,8333360195,2935,2935,2935,2935,0
|
|
20250102,183600,8333360195,2935,2935,2935,2935,0
|
|
20250102,183500,8333360195,2935,2935,2935,2935,0
|
|
20250102,183400,8333360195,2935,2935,2935,2935,0
|
|
20250102,183300,8333360195,2935,2935,2935,2935,0
|
|
20250102,183200,8333360195,2935,2935,2935,2935,0
|
|
20250102,183100,8333360195,2935,2935,2935,2935,0
|
|
20250102,183000,8333360195,2935,2935,2935,2935,0
|
|
20250102,182900,8333360195,2935,2935,2935,2935,0
|
|
20250102,182800,8333360195,2935,2935,2935,2935,0
|
|
20250102,182700,8333360195,2935,2935,2935,2935,0
|
|
20250102,182600,8333360195,2935,2935,2935,2935,0
|
|
20250102,182500,8333360195,2935,2935,2935,2935,0
|
|
20250102,182400,8333360195,2935,2935,2935,2935,0
|
|
20250102,182300,8333360195,2935,2935,2935,2935,0
|
|
20250102,182200,8333360195,2935,2935,2935,2935,0
|
|
20250102,182100,8333360195,2935,2935,2935,2935,0
|
|
20250102,182000,8333360195,2935,2935,2935,2935,0
|
|
20250102,181900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,181800,8333360195,2935,2935,2935,2935,0
|
|
20250102,181700,8333360195,2935,2935,2935,2935,0
|
|
20250102,181600,8333360195,2935,2935,2935,2935,0
|
|
20250102,181500,8333360195,2935,2935,2935,2935,0
|
|
20250102,181400,8333360195,2935,2935,2935,2935,0
|
|
20250102,181300,8333360195,2935,2935,2935,2935,0
|
|
20250102,181200,8333360195,2935,2935,2935,2935,0
|
|
20250102,181100,8333360195,2935,2935,2935,2935,0
|
|
20250102,181000,8333360195,2935,2935,2935,2935,0
|
|
20250102,180900,8333360195,2935,2935,2935,2935,0
|
|
20250102,180800,8333360195,2935,2935,2935,2935,0
|
|
20250102,180700,8333360195,2935,2935,2935,2935,0
|
|
20250102,180600,8333360195,2935,2935,2935,2935,0
|
|
20250102,180500,8333360195,2935,2935,2935,2935,0
|
|
20250102,180400,8333360195,2935,2935,2935,2935,0
|
|
20250102,180300,8333360195,2935,2935,2935,2935,0
|
|
20250102,180200,8333360195,2935,2935,2935,2935,0
|
|
20250102,180100,8333360195,2935,2935,2935,2935,0
|
|
20250102,180000,8333360195,2935,2935,2935,2935,0
|
|
20250102,175900,8333360195,2935,2935,2935,2935,0
|
|
20250102,175800,8333360195,2935,2935,2935,2935,0
|
|
20250102,175700,8333360195,2935,2935,2935,2935,0
|
|
20250102,175600,8333360195,2935,2935,2935,2935,0
|
|
20250102,175500,8333360195,2935,2935,2935,2935,0
|
|
20250102,175400,8333360195,2935,2935,2935,2935,0
|
|
20250102,175300,8333360195,2935,2935,2935,2935,0
|
|
20250102,175200,8333360195,2935,2935,2935,2935,0
|
|
20250102,175100,8333360195,2935,2935,2935,2935,0
|
|
20250102,175000,8333360195,2935,2935,2935,2935,0
|
|
20250102,174900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,174800,8333360195,2935,2935,2935,2935,0
|
|
20250102,174700,8333360195,2935,2935,2935,2935,0
|
|
20250102,174600,8333360195,2935,2935,2935,2935,0
|
|
20250102,174500,8333360195,2935,2935,2935,2935,0
|
|
20250102,174400,8333360195,2935,2935,2935,2935,0
|
|
20250102,174300,8333360195,2935,2935,2935,2935,0
|
|
20250102,174200,8333360195,2935,2935,2935,2935,0
|
|
20250102,174100,8333360195,2935,2935,2935,2935,0
|
|
20250102,174000,8333360195,2935,2935,2935,2935,0
|
|
20250102,173900,8333360195,2935,2935,2935,2935,0
|
|
20250102,173800,8333360195,2935,2935,2935,2935,0
|
|
20250102,173700,8333360195,2935,2935,2935,2935,0
|
|
20250102,173600,8333360195,2935,2935,2935,2935,0
|
|
20250102,173500,8333360195,2935,2935,2935,2935,0
|
|
20250102,173400,8333360195,2935,2935,2935,2935,0
|
|
20250102,173300,8333360195,2935,2935,2935,2935,0
|
|
20250102,173200,8333360195,2935,2935,2935,2935,0
|
|
20250102,173100,8333360195,2935,2935,2935,2935,0
|
|
20250102,173000,8333360195,2935,2935,2935,2935,0
|
|
20250102,172900,8333360195,2935,2935,2935,2935,0
|
|
20250102,172800,8333360195,2935,2935,2935,2935,0
|
|
20250102,172700,8333360195,2935,2935,2935,2935,0
|
|
20250102,172600,8333360195,2935,2935,2935,2935,0
|
|
20250102,172500,8333360195,2935,2935,2935,2935,0
|
|
20250102,172400,8333360195,2935,2935,2935,2935,0
|
|
20250102,172300,8333360195,2935,2935,2935,2935,0
|
|
20250102,172200,8333360195,2935,2935,2935,2935,0
|
|
20250102,172100,8333360195,2935,2935,2935,2935,0
|
|
20250102,172000,8333360195,2935,2935,2935,2935,0
|
|
20250102,171900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,171800,8333360195,2935,2935,2935,2935,0
|
|
20250102,171700,8333360195,2935,2935,2935,2935,0
|
|
20250102,171600,8333360195,2935,2935,2935,2935,0
|
|
20250102,171500,8333360195,2935,2935,2935,2935,0
|
|
20250102,171400,8333360195,2935,2935,2935,2935,0
|
|
20250102,171300,8333360195,2935,2935,2935,2935,0
|
|
20250102,171200,8333360195,2935,2935,2935,2935,0
|
|
20250102,171100,8333360195,2935,2935,2935,2935,0
|
|
20250102,171000,8333360195,2935,2935,2935,2935,0
|
|
20250102,170900,8333360195,2935,2935,2935,2935,0
|
|
20250102,170800,8333360195,2935,2935,2935,2935,0
|
|
20250102,170700,8333360195,2935,2935,2935,2935,0
|
|
20250102,170600,8333360195,2935,2935,2935,2935,0
|
|
20250102,170500,8333360195,2935,2935,2935,2935,0
|
|
20250102,170400,8333360195,2935,2935,2935,2935,0
|
|
20250102,170300,8333360195,2935,2935,2935,2935,0
|
|
20250102,170200,8333360195,2935,2935,2935,2935,0
|
|
20250102,170100,8333360195,2935,2935,2935,2935,0
|
|
20250102,170000,8333360195,2935,2935,2935,2935,0
|
|
20250102,165900,8333360195,2935,2935,2935,2935,0
|
|
20250102,165800,8333360195,2935,2935,2935,2935,0
|
|
20250102,165700,8333360195,2935,2935,2935,2935,0
|
|
20250102,165600,8333360195,2935,2935,2935,2935,0
|
|
20250102,165500,8333360195,2935,2935,2935,2935,0
|
|
20250102,165400,8333360195,2935,2935,2935,2935,0
|
|
20250102,165300,8333360195,2935,2935,2935,2935,0
|
|
20250102,165200,8333360195,2935,2935,2935,2935,0
|
|
20250102,165100,8333360195,2935,2935,2935,2935,0
|
|
20250102,165000,8333360195,2935,2935,2935,2935,0
|
|
20250102,164900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,164800,8333360195,2935,2935,2935,2935,0
|
|
20250102,164700,8333360195,2935,2935,2935,2935,0
|
|
20250102,164600,8333360195,2935,2935,2935,2935,0
|
|
20250102,164500,8333360195,2935,2935,2935,2935,0
|
|
20250102,164400,8333360195,2935,2935,2935,2935,0
|
|
20250102,164300,8333360195,2935,2935,2935,2935,0
|
|
20250102,164200,8333360195,2935,2935,2935,2935,0
|
|
20250102,164100,8333360195,2935,2935,2935,2935,0
|
|
20250102,164000,8333360195,2935,2935,2935,2935,0
|
|
20250102,163900,8333360195,2935,2935,2935,2935,0
|
|
20250102,163800,8333360195,2935,2935,2935,2935,0
|
|
20250102,163700,8333360195,2935,2935,2935,2935,0
|
|
20250102,163600,8333360195,2935,2935,2935,2935,0
|
|
20250102,163500,8333360195,2935,2935,2935,2935,0
|
|
20250102,163400,8333360195,2935,2935,2935,2935,0
|
|
20250102,163300,8333360195,2935,2935,2935,2935,0
|
|
20250102,163200,8333360195,2935,2935,2935,2935,0
|
|
20250102,163100,8333360195,2935,2935,2935,2935,0
|
|
20250102,163000,8333360195,2935,2935,2935,2935,0
|
|
20250102,162900,8333360195,2935,2935,2935,2935,0
|
|
20250102,162800,8333360195,2935,2935,2935,2935,0
|
|
20250102,162700,8333360195,2935,2935,2935,2935,0
|
|
20250102,162600,8333360195,2935,2935,2935,2935,0
|
|
20250102,162500,8333360195,2935,2935,2935,2935,0
|
|
20250102,162400,8333360195,2935,2935,2935,2935,0
|
|
20250102,162300,8333360195,2935,2935,2935,2935,0
|
|
20250102,162200,8333360195,2935,2935,2935,2935,0
|
|
20250102,162100,8333360195,2935,2935,2935,2935,0
|
|
20250102,162000,8333360195,2935,2935,2935,2935,0
|
|
20250102,161900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,161800,8333360195,2935,2935,2935,2935,0
|
|
20250102,161700,8333360195,2935,2935,2935,2935,0
|
|
20250102,161600,8333360195,2935,2935,2935,2935,0
|
|
20250102,161500,8333360195,2935,2935,2935,2935,0
|
|
20250102,161400,8333360195,2935,2935,2935,2935,0
|
|
20250102,161300,8333360195,2935,2935,2935,2935,0
|
|
20250102,161200,8333360195,2935,2935,2935,2935,0
|
|
20250102,161100,8333360195,2935,2935,2935,2935,0
|
|
20250102,161000,8333360195,2935,2935,2935,2935,0
|
|
20250102,160900,8333360195,2935,2935,2935,2935,0
|
|
20250102,160800,8333360195,2935,2935,2935,2935,0
|
|
20250102,160700,8333360195,2935,2935,2935,2935,0
|
|
20250102,160600,8333360195,2935,2935,2935,2935,0
|
|
20250102,160500,8333360195,2935,2935,2935,2935,0
|
|
20250102,160400,8333360195,2935,2935,2935,2935,0
|
|
20250102,160300,8333360195,2935,2935,2935,2935,0
|
|
20250102,160200,8333360195,2935,2935,2935,2935,0
|
|
20250102,160100,8333360195,2935,2935,2935,2935,0
|
|
20250102,160000,8333360195,2935,2935,2935,2935,0
|
|
20250102,155900,8333360195,2935,2935,2935,2935,0
|
|
20250102,155800,8333360195,2935,2935,2935,2935,0
|
|
20250102,155700,8333360195,2935,2935,2935,2935,0
|
|
20250102,155600,8333360195,2935,2935,2935,2935,0
|
|
20250102,155500,8333360195,2935,2935,2935,2935,0
|
|
20250102,155400,8333360195,2935,2935,2935,2935,0
|
|
20250102,155300,8333360195,2935,2935,2935,2935,0
|
|
20250102,155200,8333360195,2935,2935,2935,2935,0
|
|
20250102,155100,8333360195,2935,2935,2935,2935,0
|
|
20250102,155000,8333360195,2935,2935,2935,2935,0
|
|
20250102,154900,8333360195,2935,2935,2935,2935,46924
|
|
20250102,154800,8333360195,2935,2935,2935,2935,0
|
|
20250102,154700,8333360195,2935,2935,2935,2935,0
|
|
20250102,154600,8333360195,2935,2935,2935,2935,0
|
|
20250102,154500,8333360195,2935,2935,2935,2935,0
|
|
20250102,154400,8333360195,2935,2935,2935,2935,0
|
|
20250102,154300,8333360195,2935,2935,2935,2935,0
|
|
20250102,154200,8333360195,2935,2935,2935,2935,0
|
|
20250102,154100,8333360195,2935,2935,2935,2935,0
|
|
20250102,154000,8333360195,2935,2935,2935,2935,0
|
|
20250102,153900,8333360195,2935,2935,2935,2935,0
|
|
20250102,153800,8333360195,2935,2935,2935,2935,0
|
|
20250102,153700,8333360195,2935,2935,2935,2935,0
|
|
20250102,153600,8333360195,2935,2935,2935,2935,0
|
|
20250102,153500,8333360195,2935,2935,2935,2935,0
|
|
20250102,153400,8333360195,2935,2935,2935,2935,0
|
|
20250102,153300,8333360195,2935,2935,2935,2935,0
|
|
20250102,153200,8333360195,2935,2935,2935,2935,0
|
|
20250102,153100,8333360195,2935,2935,2935,2935,0
|
|
20250102,153000,8333360195,2935,2935,2935,2935,46924
|
|
20250102,152900,8195638255,2925,2925,2925,2925,0
|
|
20250102,152800,8195638255,2925,2925,2925,2925,0
|
|
20250102,152700,8195638255,2925,2925,2925,2925,0
|
|
20250102,152600,8195638255,2925,2925,2925,2925,0
|
|
20250102,152500,8195638255,2925,2925,2925,2925,0
|
|
20250102,152400,8195638255,2925,2925,2925,2925,0
|
|
20250102,152300,8195638255,2925,2925,2925,2925,0
|
|
20250102,152200,8195638255,2925,2925,2925,2925,0
|
|
20250102,152100,8195638255,2925,2925,2925,2925,0
|
|
20250102,152000,8195638255,2925,2925,2925,2925,0
|
|
20250102,151900,8195638255,2925,2920,2925,2920,8132
|
|
20250102,151800,8171877420,2920,2920,2925,2920,5795
|
|
20250102,151700,8154950505,2920,2915,2920,2915,12972
|
|
20250102,151600,8117072430,2920,2915,2920,2915,5460
|
|
20250102,151500,8101147220,2920,2920,2920,2915,14208
|
|
20250102,151400,8059727655,2920,2920,2925,2915,2946
|
|
20250102,151300,8051126360,2920,2915,2920,2915,12709
|
|
20250102,151200,8014056105,2915,2915,2920,2910,3278
|
|
20250102,151100,8004500740,2915,2915,2920,2910,7233
|
|
20250102,151000,7983417375,2915,2915,2920,2910,8771
|
|
20250102,150900,7957859120,2915,2915,2915,2910,5094
|
|
20250102,150800,7943010460,2915,2915,2920,2915,2466
|
|
20250102,150700,7935821090,2920,2920,2920,2915,2632
|
|
20250102,150600,7928139040,2915,2925,2930,2915,15927
|
|
20250102,150500,7881616090,2925,2925,2930,2925,5643
|
|
20250102,150400,7865106550,2930,2935,2935,2930,4084
|
|
20250102,150300,7853139585,2935,2935,2935,2930,7407
|
|
20250102,150200,7831435590,2935,2930,2935,2930,1792
|
|
20250102,150100,7826180270,2935,2930,2935,2930,365
|
|
20250102,150000,7825109800,2935,2930,2935,2930,3273
|
|
20250102,145900,7815513350,2935,2935,2935,2935,11250
|
|
20250102,145800,7782494600,2935,2930,2935,2930,2843
|
|
20250102,145700,7774161830,2935,2930,2935,2930,7144
|
|
20250102,145600,7753228370,2935,2935,2935,2930,2050
|
|
20250102,145500,7747213425,2935,2930,2935,2930,2722
|
|
20250102,145400,7739236950,2935,2930,2935,2925,2926
|
|
20250102,145300,7730663775,2930,2930,2930,2925,5917
|
|
20250102,145200,7713348340,2930,2940,2940,2930,6924
|
|
20250102,145100,7693036105,2940,2940,2945,2940,7701
|
|
20250102,145000,7670392105,2940,2940,2945,2935,17499
|
|
20250102,144900,7618952150,2935,2935,2940,2930,9957
|
|
20250102,144800,7589728310,2935,2930,2935,2930,257
|
|
20250102,144700,7588974985,2930,2930,2935,2930,6351
|
|
20250102,144600,7570364545,2930,2930,2935,2925,6062
|
|
20250102,144500,7552605635,2935,2935,2935,2930,695
|
|
20250102,144400,7550566365,2935,2930,2935,2930,3235
|
|
20250102,144300,7541081075,2930,2930,2940,2930,29349
|
|
20250102,144200,7454966645,2930,2930,2935,2930,12901
|
|
20250102,144100,7417166565,2925,2930,2930,2925,7941
|
|
20250102,144000,7393933690,2930,2930,2935,2930,12782
|
|
20250102,143900,7356482405,2930,2925,2930,2925,8028
|
|
20250102,143800,7332967165,2925,2930,2930,2925,6118
|
|
20250102,143700,7315069270,2930,2925,2930,2920,2949
|
|
20250102,143600,7306441010,2925,2925,2925,2925,7758
|
|
20250102,143500,7283748860,2925,2925,2930,2920,4693
|
|
20250102,143400,7270018015,2925,2930,2930,2915,5599
|
|
20250102,143300,7253673765,2925,2915,2930,2915,13842
|
|
20250102,143200,7213229590,2915,2915,2920,2910,5592
|
|
20250102,143100,7196928010,2915,2910,2925,2910,47085
|
|
20250102,143000,7059538195,2910,2910,2915,2905,2101
|
|
20250102,142900,7053424760,2910,2905,2910,2905,1057
|
|
20250102,142800,7050352335,2905,2915,2920,2905,4470
|
|
20250102,142700,7037325870,2915,2910,2915,2905,540
|
|
20250102,142600,7035753710,2905,2910,2910,2905,28
|
|
20250102,142500,7035672340,2910,2920,2920,2900,9751
|
|
20250102,142400,7007369835,2915,2915,2920,2900,8152
|
|
20250102,142300,6983638685,2915,2915,2915,2910,2130
|
|
20250102,142200,6977429940,2920,2910,2920,2910,7613
|
|
20250102,142100,6955267050,2905,2905,2910,2905,3423
|
|
20250102,142000,6945323160,2905,2915,2915,2905,2519
|
|
20250102,141900,6937994720,2915,2905,2925,2905,26873
|
|
20250102,141800,6859774950,2905,2880,2905,2880,18825
|
|
20250102,141700,6805341595,2880,2885,2885,2880,12058
|
|
20250102,141600,6770614265,2885,2890,2890,2885,1794
|
|
20250102,141500,6765437505,2890,2885,2890,2885,504
|
|
20250102,141400,6763983460,2880,2880,2885,2880,18692
|
|
20250102,141300,6710150330,2880,2890,2890,2880,7473
|
|
20250102,141200,6688592020,2885,2885,2890,2885,3257
|
|
20250102,141100,6679194620,2890,2895,2895,2885,12243
|
|
20250102,141000,6643824770,2900,2900,2900,2895,10010
|
|
20250102,140900,6614845785,2895,2900,2900,2895,1300
|
|
20250102,140800,6611079895,2900,2900,2900,2895,2360
|
|
20250102,140700,6604240920,2900,2900,2900,2895,4654
|
|
20250102,140600,6590745275,2900,2905,2905,2900,3538
|
|
20250102,140500,6580467525,2900,2900,2905,2900,2620
|
|
20250102,140400,6572869515,2900,2905,2905,2895,3504
|
|
20250102,140300,6562708075,2905,2905,2905,2905,276
|
|
20250102,140200,6561906295,2900,2900,2900,2895,4977
|
|
20250102,140100,6547473020,2895,2900,2900,2895,5813
|
|
20250102,140000,6530620885,2900,2900,2905,2895,7877
|
|
20250102,135900,6507780360,2900,2910,2915,2900,36832
|
|
20250102,135800,6400802295,2915,2915,2915,2915,1486
|
|
20250102,135700,6396470605,2920,2920,2920,2920,238
|
|
20250102,135600,6395775645,2920,2920,2925,2920,7068
|
|
20250102,135500,6375137060,2920,2920,2920,2920,5005
|
|
20250102,135400,6360522460,2920,2920,2920,2915,2094
|
|
20250102,135300,6354409315,2920,2920,2920,2915,438
|
|
20250102,135200,6353130615,2920,2920,2920,2915,2882
|
|
20250102,135100,6344718110,2915,2920,2920,2915,1661
|
|
20250102,135000,6339868490,2920,2925,2925,2920,6350
|
|
20250102,134900,6321321220,2925,2925,2925,2925,2260
|
|
20250102,134800,6314710720,2925,2930,2930,2925,2882
|
|
20250102,134700,6306280655,2930,2935,2935,2925,1364
|
|
20250102,134600,6302285685,2935,2935,2935,2930,7284
|
|
20250102,134500,6280942515,2935,2935,2940,2935,2602
|
|
20250102,134400,6273305595,2935,2925,2940,2920,28780
|
|
20250102,134300,6188924785,2925,2930,2930,2925,2206
|
|
20250102,134200,6182471210,2930,2930,2930,2925,676
|
|
20250102,134100,6180490680,2930,2920,2930,2915,9786
|
|
20250102,134000,6151884515,2915,2915,2920,2915,5919
|
|
20250102,133900,6134630355,2915,2920,2920,2915,1097
|
|
20250102,133800,6131430115,2920,2920,2920,2920,2923
|
|
20250102,133700,6122894955,2920,2920,2925,2915,1902
|
|
20250102,133600,6117341545,2925,2925,2925,2920,2927
|
|
20250102,133500,6108792625,2925,2930,2930,2920,4134
|
|
20250102,133400,6096697095,2925,2920,2925,2920,6165
|
|
20250102,133300,6078664985,2920,2920,2925,2920,8934
|
|
20250102,133200,6052557800,2925,2920,2925,2920,10420
|
|
20250102,133100,6022086235,2925,2925,2925,2920,1630
|
|
20250102,133000,6017318620,2925,2915,2925,2915,4017
|
|
20250102,132900,6005588655,2915,2910,2915,2910,2419
|
|
20250102,132800,5998540950,2910,2915,2915,2910,2777
|
|
20250102,132700,5990452565,2915,2920,2925,2915,4767
|
|
20250102,132600,5976532270,2920,2925,2925,2920,21049
|
|
20250102,132500,5914985685,2925,2905,2925,2905,19143
|
|
20250102,132400,5859244880,2905,2900,2905,2895,6304
|
|
20250102,132300,5840963130,2900,2905,2905,2900,1456
|
|
20250102,132200,5836739720,2900,2900,2905,2900,4207
|
|
20250102,132100,5824539345,2905,2900,2905,2900,547
|
|
20250102,132000,5822952990,2900,2890,2905,2890,4389
|
|
20250102,131900,5810227865,2890,2905,2905,2890,9580
|
|
20250102,131800,5782491030,2905,2905,2910,2895,4313
|
|
20250102,131700,5769978115,2915,2915,2915,2890,51309
|
|
20250102,131600,5621027730,2915,2915,2920,2910,9032
|
|
20250102,131500,5594704825,2915,2920,2920,2915,3816
|
|
20250102,131400,5583569285,2920,2920,2920,2920,2290
|
|
20250102,131300,5576882485,2920,2915,2920,2915,7580
|
|
20250102,131200,5554784285,2915,2915,2915,2910,2629
|
|
20250102,131100,5547120885,2915,2915,2915,2910,2399
|
|
20250102,131000,5540130565,2915,2910,2915,2910,12057
|
|
20250102,130900,5504986970,2910,2915,2920,2910,5361
|
|
20250102,130800,5489369135,2915,2915,2920,2915,8791
|
|
20250102,130700,5463742660,2915,2925,2925,2915,12774
|
|
20250102,130600,5426447415,2925,2920,2925,2920,5371
|
|
20250102,130500,5410763665,2920,2915,2920,2910,3661
|
|
20250102,130400,5400088580,2915,2915,2915,2910,20472
|
|
20250102,130300,5340424180,2915,2920,2925,2915,11119
|
|
20250102,130200,5307969185,2920,2930,2930,2915,35262
|
|
20250102,130100,5204990645,2930,2915,2945,2915,81435
|
|
20250102,130000,4966193690,2920,2910,2920,2910,21407
|
|
20250102,125900,4903846025,2915,2915,2925,2905,51044
|
|
20250102,125800,4755100920,2910,2895,2915,2895,47097
|
|
20250102,125700,4618344095,2890,2915,2915,2890,53882
|
|
20250102,125600,4462021710,2915,2900,2915,2895,60598
|
|
20250102,125500,4285999460,2895,2885,2900,2885,20522
|
|
20250102,125400,4226625505,2890,2880,2890,2880,23567
|
|
20250102,125300,4158665015,2880,2875,2880,2870,6993
|
|
20250102,125200,4138534605,2875,2875,2880,2870,5526
|
|
20250102,125100,4122653775,2880,2880,2880,2880,4
|
|
20250102,125000,4122642255,2880,2875,2880,2875,1362
|
|
20250102,124900,4118725240,2875,2880,2880,2870,1618
|
|
20250102,124800,4114071515,2880,2880,2880,2875,361
|
|
20250102,124700,4113031860,2880,2870,2880,2870,5943
|
|
20250102,124600,4095965000,2870,2875,2875,2870,1508
|
|
20250102,124500,4091629505,2875,2875,2880,2870,2598
|
|
20250102,124400,4084163645,2875,2875,2880,2870,7195
|
|
20250102,124300,4063495260,2875,2880,2880,2875,3559
|
|
20250102,124200,4053250705,2880,2880,2880,2880,1075
|
|
20250102,124100,4050154705,2880,2880,2880,2875,4844
|
|
20250102,124000,4036224655,2880,2875,2880,2875,1017
|
|
20250102,123900,4033300755,2875,2880,2880,2870,6243
|
|
20250102,123800,4015346400,2880,2880,2885,2880,3650
|
|
20250102,123700,4004829860,2880,2870,2885,2870,31316
|
|
20250102,123600,3914702365,2870,2870,2875,2865,7645
|
|
20250102,123500,3892760965,2870,2870,2870,2865,8550
|
|
20250102,123400,3868233770,2865,2865,2865,2865,4433
|
|
20250102,123300,3855533225,2865,2860,2870,2860,896
|
|
20250102,123200,3852965825,2860,2870,2870,2860,3194
|
|
20250102,123100,3843816355,2865,2870,2870,2865,256
|
|
20250102,123000,3843082020,2870,2870,2870,2870,1681
|
|
20250102,122900,3838257550,2870,2870,2870,2865,1334
|
|
20250102,122800,3834429770,2870,2870,2875,2860,7774
|
|
20250102,122700,3812120450,2870,2860,2870,2860,18793
|
|
20250102,122600,3758216870,2860,2860,2865,2860,2939
|
|
20250102,122500,3749811315,2860,2860,2860,2860,1251
|
|
20250102,122400,3746233455,2860,2860,2860,2860,315
|
|
20250102,122300,3745332555,2860,2860,2860,2860,8159
|
|
20250102,122200,3721997815,2855,2855,2855,2855,1819
|
|
20250102,122100,3716804570,2860,2860,2860,2855,1442
|
|
20250102,122000,3712687490,2860,2860,2860,2860,343
|
|
20250102,121900,3711706510,2860,2860,2860,2855,5051
|
|
20250102,121800,3697280930,2860,2860,2860,2855,1093
|
|
20250102,121700,3694159970,2860,2860,2865,2855,9564
|
|
20250102,121600,3666808480,2860,2860,2860,2855,4798
|
|
20250102,121500,3653092540,2860,2860,2860,2860,230
|
|
20250102,121400,3652434740,2865,2865,2865,2865,130
|
|
20250102,121300,3652062290,2870,2855,2870,2850,1983
|
|
20250102,121200,3646402365,2855,2870,2870,2855,14794
|
|
20250102,121100,3604100860,2870,2865,2870,2865,3002
|
|
20250102,121000,3595500025,2870,2870,2870,2865,807
|
|
20250102,120900,3593187215,2870,2870,2875,2865,333
|
|
20250102,120800,3592231505,2870,2865,2870,2865,6535
|
|
20250102,120700,3573484970,2870,2865,2870,2860,1127
|
|
20250102,120600,3570254840,2870,2865,2870,2865,392
|
|
20250102,120500,3569131050,2865,2865,2870,2865,15288
|
|
20250102,120400,3525261665,2865,2865,2865,2860,5426
|
|
20250102,120300,3509731175,2865,2860,2865,2860,7574
|
|
20250102,120200,3488047680,2860,2860,2865,2860,234
|
|
20250102,120100,3487378080,2860,2870,2870,2860,10928
|
|
20250102,120000,3456036205,2870,2865,2870,2865,12702
|
|
20250102,115900,3419583340,2870,2875,2875,2870,15379
|
|
20250102,115800,3375427720,2875,2865,2875,2865,22663
|
|
20250102,115700,3310381565,2865,2865,2865,2860,10882
|
|
20250102,115600,3279204990,2865,2865,2865,2860,2085
|
|
20250102,115500,3273231720,2865,2865,2865,2865,1577
|
|
20250102,115400,3268713615,2865,2865,2865,2860,11482
|
|
20250102,115300,3235853570,2865,2865,2870,2865,7912
|
|
20250102,115200,3213179720,2870,2865,2870,2860,15584
|
|
20250102,115100,3168507120,2870,2865,2875,2865,19883
|
|
20250102,115000,3111420815,2865,2855,2865,2850,47364
|
|
20250102,114900,2976015840,2855,2855,2855,2850,8554
|
|
20250102,114800,2951605865,2845,2845,2855,2840,12554
|
|
20250102,114700,2915856790,2840,2835,2840,2830,13842
|
|
20250102,114600,2876605780,2835,2835,2835,2830,4565
|
|
20250102,114500,2863685005,2835,2830,2835,2830,141
|
|
20250102,114400,2863285920,2835,2830,2835,2825,11108
|
|
20250102,114300,2831850330,2830,2830,2835,2830,1381
|
|
20250102,114200,2827942095,2830,2825,2835,2825,2929
|
|
20250102,114100,2819657095,2825,2830,2835,2825,7333
|
|
20250102,114000,2798909510,2835,2835,2840,2835,6110
|
|
20250102,113900,2781586300,2835,2835,2835,2830,8321
|
|
20250102,113800,2758012400,2830,2830,2830,2825,2708
|
|
20250102,113700,2750351495,2830,2830,2830,2825,3363
|
|
20250102,113600,2740834555,2830,2830,2830,2825,2367
|
|
20250102,113500,2734135950,2830,2830,2830,2825,3480
|
|
20250102,113400,2724288000,2835,2830,2835,2830,509
|
|
20250102,113300,2722847455,2830,2830,2835,2825,1146
|
|
20250102,113200,2719609410,2825,2825,2830,2825,6274
|
|
20250102,113100,2701881755,2825,2825,2830,2825,15249
|
|
20250102,113000,2658799930,2825,2830,2830,2825,2870
|
|
20250102,112900,2650687830,2830,2835,2835,2825,2354
|
|
20250102,112800,2644027960,2835,2835,2835,2830,802
|
|
20250102,112700,2641755795,2835,2830,2835,2830,640
|
|
20250102,112600,2639943705,2835,2830,2835,2830,7457
|
|
20250102,112500,2618803260,2835,2830,2835,2830,1499
|
|
20250102,112400,2614560845,2825,2820,2830,2820,10100
|
|
20250102,112300,2586053195,2815,2820,2820,2815,5671
|
|
20250102,112200,2570078945,2820,2820,2820,2815,15372
|
|
20250102,112100,2526782395,2820,2820,2825,2815,2396
|
|
20250102,112000,2520027495,2820,2825,2825,2820,7891
|
|
20250102,111900,2497756335,2825,2825,2825,2820,3409
|
|
20250102,111800,2488137055,2820,2825,2825,2820,2489
|
|
20250102,111700,2481113060,2825,2825,2825,2820,4886
|
|
20250102,111600,2467323140,2825,2820,2825,2820,3284
|
|
20250102,111500,2458048965,2825,2825,2825,2820,20805
|
|
20250102,111400,2399350850,2825,2830,2830,2820,29057
|
|
20250102,111300,2317211825,2830,2835,2840,2830,9026
|
|
20250102,111200,2291628035,2835,2835,2845,2835,4800
|
|
20250102,111100,2278007205,2840,2850,2850,2840,4406
|
|
20250102,111000,2265493855,2850,2840,2850,2835,3815
|
|
20250102,110900,2254661740,2840,2840,2840,2835,7249
|
|
20250102,110800,2234074585,2840,2845,2850,2840,2949
|
|
20250102,110700,2225692665,2850,2845,2850,2840,1859
|
|
20250102,110600,2220404090,2845,2845,2845,2840,2505
|
|
20250102,110500,2213289480,2845,2840,2845,2840,119
|
|
20250102,110400,2212951480,2840,2845,2845,2840,110
|
|
20250102,110300,2212638855,2845,2840,2845,2840,1607
|
|
20250102,110200,2208074945,2840,2850,2850,2840,2985
|
|
20250102,110100,2199587855,2850,2850,2850,2845,4779
|
|
20250102,110000,2185990880,2850,2855,2855,2850,9590
|
|
20250102,105900,2158657850,2855,2855,2855,2850,2005
|
|
20250102,105800,2152940335,2855,2855,2855,2850,10003
|
|
20250102,105700,2124382370,2855,2850,2855,2850,30212
|
|
20250102,105600,2038278000,2850,2850,2850,2845,284
|
|
20250102,105500,2037469100,2850,2845,2850,2845,2802
|
|
20250102,105400,2029492180,2845,2845,2845,2835,3982
|
|
20250102,105300,2018181675,2850,2835,2850,2835,9018
|
|
20250102,105200,1992588005,2845,2840,2845,2830,4822
|
|
20250102,105100,1978894880,2830,2830,2835,2830,10392
|
|
20250102,105000,1949476495,2830,2830,2830,2825,9275
|
|
20250102,104900,1923230590,2830,2830,2835,2830,7152
|
|
20250102,104800,1902990425,2830,2840,2840,2830,3739
|
|
20250102,104700,1892392125,2840,2835,2840,2835,10574
|
|
20250102,104600,1862412135,2840,2840,2840,2835,5761
|
|
20250102,104500,1846079540,2840,2835,2840,2835,3836
|
|
20250102,104400,1835200850,2835,2840,2840,2835,6748
|
|
20250102,104300,1816054875,2840,2845,2845,2840,8996
|
|
20250102,104200,1790494760,2845,2845,2845,2845,2265
|
|
20250102,104100,1784050835,2845,2845,2850,2845,1624
|
|
20250102,104000,1779430050,2845,2835,2845,2835,2603
|
|
20250102,103900,1772031845,2840,2845,2845,2840,5969
|
|
20250102,103800,1755070680,2850,2845,2850,2840,5441
|
|
20250102,103700,1739611865,2850,2850,2850,2840,14800
|
|
20250102,103600,1697565855,2840,2845,2850,2840,7212
|
|
20250102,103500,1677070105,2850,2850,2850,2840,16779
|
|
20250102,103400,1629372390,2845,2840,2850,2840,8881
|
|
20250102,103300,1604113410,2845,2845,2850,2840,2431
|
|
20250102,103200,1597197795,2845,2840,2855,2840,4336
|
|
20250102,103100,1584854610,2860,2850,2860,2850,25187
|
|
20250102,103000,1512976400,2850,2855,2855,2830,26626
|
|
20250102,102900,1437340365,2855,2850,2860,2850,2699
|
|
20250102,102800,1429637865,2845,2850,2855,2845,7818
|
|
20250102,102700,1407369620,2850,2860,2860,2845,9653
|
|
20250102,102600,1379836515,2860,2860,2865,2855,7533
|
|
20250102,102500,1358315455,2860,2860,2865,2855,5495
|
|
20250102,102400,1342613255,2860,2855,2865,2850,9997
|
|
20250102,102300,1314039755,2855,2855,2855,2850,3360
|
|
20250102,102200,1304462615,2855,2860,2860,2850,10861
|
|
20250102,102100,1273483395,2860,2865,2865,2855,4090
|
|
20250102,102000,1261796185,2860,2845,2865,2845,15040
|
|
20250102,101900,1218846765,2855,2860,2870,2845,39003
|
|
20250102,101800,1107307315,2860,2855,2865,2855,5784
|
|
20250102,101700,1090775200,2855,2860,2860,2850,21553
|
|
20250102,101600,1029191245,2855,2850,2855,2850,13521
|
|
20250102,101500,990641385,2850,2840,2850,2840,5600
|
|
20250102,101400,974718700,2840,2830,2840,2830,7349
|
|
20250102,101300,953884035,2830,2830,2830,2825,2638
|
|
20250102,101200,946419690,2830,2830,2830,2820,10343
|
|
20250102,101100,917181265,2830,2820,2830,2820,8224
|
|
20250102,101000,893939275,2815,2815,2825,2810,11267
|
|
20250102,100900,862184010,2815,2820,2820,2815,11289
|
|
20250102,100800,830376810,2820,2825,2825,2805,5570
|
|
20250102,100700,814653330,2825,2800,2825,2795,14284
|
|
20250102,100600,774551910,2810,2800,2810,2795,16669
|
|
20250102,100500,727890490,2800,2800,2810,2795,50512
|
|
20250102,100400,586493225,2800,2805,2805,2795,25906
|
|
20250102,100300,513907725,2805,2805,2810,2795,20417
|
|
20250102,100200,456659250,2810,2800,2815,2790,47474
|
|
20250102,100100,323718375,2800,2815,2815,2790,59140
|
|
20250102,100000,157840850,2810,2860,2860,2810,53975
|