617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,191400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,191300,7020027900,2670,2670,2670,2670,0
|
|
20250103,191200,7020027900,2670,2670,2670,2670,0
|
|
20250103,191100,7020027900,2670,2670,2670,2670,0
|
|
20250103,191000,7020027900,2670,2670,2670,2670,0
|
|
20250103,190900,7020027900,2670,2670,2670,2670,0
|
|
20250103,190800,7020027900,2670,2670,2670,2670,0
|
|
20250103,190700,7020027900,2670,2670,2670,2670,0
|
|
20250103,190600,7020027900,2670,2670,2670,2670,0
|
|
20250103,190500,7020027900,2670,2670,2670,2670,0
|
|
20250103,190400,7020027900,2670,2670,2670,2670,0
|
|
20250103,190300,7020027900,2670,2670,2670,2670,0
|
|
20250103,190200,7020027900,2670,2670,2670,2670,0
|
|
20250103,190100,7020027900,2670,2670,2670,2670,0
|
|
20250103,190000,7020027900,2670,2670,2670,2670,0
|
|
20250103,185900,7020027900,2670,2670,2670,2670,0
|
|
20250103,185800,7020027900,2670,2670,2670,2670,0
|
|
20250103,185700,7020027900,2670,2670,2670,2670,0
|
|
20250103,185600,7020027900,2670,2670,2670,2670,0
|
|
20250103,185500,7020027900,2670,2670,2670,2670,0
|
|
20250103,185400,7020027900,2670,2670,2670,2670,0
|
|
20250103,185300,7020027900,2670,2670,2670,2670,0
|
|
20250103,185200,7020027900,2670,2670,2670,2670,0
|
|
20250103,185100,7020027900,2670,2670,2670,2670,0
|
|
20250103,185000,7020027900,2670,2670,2670,2670,0
|
|
20250103,184900,7020027900,2670,2670,2670,2670,0
|
|
20250103,184800,7020027900,2670,2670,2670,2670,0
|
|
20250103,184700,7020027900,2670,2670,2670,2670,0
|
|
20250103,184600,7020027900,2670,2670,2670,2670,0
|
|
20250103,184500,7020027900,2670,2670,2670,2670,0
|
|
20250103,184400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,184300,7020027900,2670,2670,2670,2670,0
|
|
20250103,184200,7020027900,2670,2670,2670,2670,0
|
|
20250103,184100,7020027900,2670,2670,2670,2670,0
|
|
20250103,184000,7020027900,2670,2670,2670,2670,0
|
|
20250103,183900,7020027900,2670,2670,2670,2670,0
|
|
20250103,183800,7020027900,2670,2670,2670,2670,0
|
|
20250103,183700,7020027900,2670,2670,2670,2670,0
|
|
20250103,183600,7020027900,2670,2670,2670,2670,0
|
|
20250103,183500,7020027900,2670,2670,2670,2670,0
|
|
20250103,183400,7020027900,2670,2670,2670,2670,0
|
|
20250103,183300,7020027900,2670,2670,2670,2670,0
|
|
20250103,183200,7020027900,2670,2670,2670,2670,0
|
|
20250103,183100,7020027900,2670,2670,2670,2670,0
|
|
20250103,183000,7020027900,2670,2670,2670,2670,0
|
|
20250103,182900,7020027900,2670,2670,2670,2670,0
|
|
20250103,182800,7020027900,2670,2670,2670,2670,0
|
|
20250103,182700,7020027900,2670,2670,2670,2670,0
|
|
20250103,182600,7020027900,2670,2670,2670,2670,0
|
|
20250103,182500,7020027900,2670,2670,2670,2670,0
|
|
20250103,182400,7020027900,2670,2670,2670,2670,0
|
|
20250103,182300,7020027900,2670,2670,2670,2670,0
|
|
20250103,182200,7020027900,2670,2670,2670,2670,0
|
|
20250103,182100,7020027900,2670,2670,2670,2670,0
|
|
20250103,182000,7020027900,2670,2670,2670,2670,0
|
|
20250103,181900,7020027900,2670,2670,2670,2670,0
|
|
20250103,181800,7020027900,2670,2670,2670,2670,0
|
|
20250103,181700,7020027900,2670,2670,2670,2670,0
|
|
20250103,181600,7020027900,2670,2670,2670,2670,0
|
|
20250103,181500,7020027900,2670,2670,2670,2670,0
|
|
20250103,181400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,181300,7020027900,2670,2670,2670,2670,0
|
|
20250103,181200,7020027900,2670,2670,2670,2670,0
|
|
20250103,181100,7020027900,2670,2670,2670,2670,0
|
|
20250103,181000,7020027900,2670,2670,2670,2670,0
|
|
20250103,180900,7020027900,2670,2670,2670,2670,0
|
|
20250103,180800,7020027900,2670,2670,2670,2670,0
|
|
20250103,180700,7020027900,2670,2670,2670,2670,0
|
|
20250103,180600,7020027900,2670,2670,2670,2670,0
|
|
20250103,180500,7020027900,2670,2670,2670,2670,0
|
|
20250103,180400,7020027900,2670,2670,2670,2670,0
|
|
20250103,180300,7020027900,2670,2670,2670,2670,0
|
|
20250103,180200,7020027900,2670,2670,2670,2670,0
|
|
20250103,180100,7020027900,2670,2670,2670,2670,0
|
|
20250103,180000,7020027900,2670,2670,2670,2670,0
|
|
20250103,175900,7020027900,2670,2670,2670,2670,0
|
|
20250103,175800,7020027900,2670,2670,2670,2670,0
|
|
20250103,175700,7020027900,2670,2670,2670,2670,0
|
|
20250103,175600,7020027900,2670,2670,2670,2670,0
|
|
20250103,175500,7020027900,2670,2670,2670,2670,0
|
|
20250103,175400,7020027900,2670,2670,2670,2670,0
|
|
20250103,175300,7020027900,2670,2670,2670,2670,0
|
|
20250103,175200,7020027900,2670,2670,2670,2670,0
|
|
20250103,175100,7020027900,2670,2670,2670,2670,0
|
|
20250103,175000,7020027900,2670,2670,2670,2670,0
|
|
20250103,174900,7020027900,2670,2670,2670,2670,0
|
|
20250103,174800,7020027900,2670,2670,2670,2670,0
|
|
20250103,174700,7020027900,2670,2670,2670,2670,0
|
|
20250103,174600,7020027900,2670,2670,2670,2670,0
|
|
20250103,174500,7020027900,2670,2670,2670,2670,0
|
|
20250103,174400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,174300,7020027900,2670,2670,2670,2670,0
|
|
20250103,174200,7020027900,2670,2670,2670,2670,0
|
|
20250103,174100,7020027900,2670,2670,2670,2670,0
|
|
20250103,174000,7020027900,2670,2670,2670,2670,0
|
|
20250103,173900,7020027900,2670,2670,2670,2670,0
|
|
20250103,173800,7020027900,2670,2670,2670,2670,0
|
|
20250103,173700,7020027900,2670,2670,2670,2670,0
|
|
20250103,173600,7020027900,2670,2670,2670,2670,0
|
|
20250103,173500,7020027900,2670,2670,2670,2670,0
|
|
20250103,173400,7020027900,2670,2670,2670,2670,0
|
|
20250103,173300,7020027900,2670,2670,2670,2670,0
|
|
20250103,173200,7020027900,2670,2670,2670,2670,0
|
|
20250103,173100,7020027900,2670,2670,2670,2670,0
|
|
20250103,173000,7020027900,2670,2670,2670,2670,0
|
|
20250103,172900,7020027900,2670,2670,2670,2670,0
|
|
20250103,172800,7020027900,2670,2670,2670,2670,0
|
|
20250103,172700,7020027900,2670,2670,2670,2670,0
|
|
20250103,172600,7020027900,2670,2670,2670,2670,0
|
|
20250103,172500,7020027900,2670,2670,2670,2670,0
|
|
20250103,172400,7020027900,2670,2670,2670,2670,0
|
|
20250103,172300,7020027900,2670,2670,2670,2670,0
|
|
20250103,172200,7020027900,2670,2670,2670,2670,0
|
|
20250103,172100,7020027900,2670,2670,2670,2670,0
|
|
20250103,172000,7020027900,2670,2670,2670,2670,0
|
|
20250103,171900,7020027900,2670,2670,2670,2670,0
|
|
20250103,171800,7020027900,2670,2670,2670,2670,0
|
|
20250103,171700,7020027900,2670,2670,2670,2670,0
|
|
20250103,171600,7020027900,2670,2670,2670,2670,0
|
|
20250103,171500,7020027900,2670,2670,2670,2670,0
|
|
20250103,171400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,171300,7020027900,2670,2670,2670,2670,0
|
|
20250103,171200,7020027900,2670,2670,2670,2670,0
|
|
20250103,171100,7020027900,2670,2670,2670,2670,0
|
|
20250103,171000,7020027900,2670,2670,2670,2670,0
|
|
20250103,170900,7020027900,2670,2670,2670,2670,0
|
|
20250103,170800,7020027900,2670,2670,2670,2670,0
|
|
20250103,170700,7020027900,2670,2670,2670,2670,0
|
|
20250103,170600,7020027900,2670,2670,2670,2670,0
|
|
20250103,170500,7020027900,2670,2670,2670,2670,0
|
|
20250103,170400,7020027900,2670,2670,2670,2670,0
|
|
20250103,170300,7020027900,2670,2670,2670,2670,0
|
|
20250103,170200,7020027900,2670,2670,2670,2670,0
|
|
20250103,170100,7020027900,2670,2670,2670,2670,0
|
|
20250103,170000,7020027900,2670,2670,2670,2670,0
|
|
20250103,165900,7020027900,2670,2670,2670,2670,0
|
|
20250103,165800,7020027900,2670,2670,2670,2670,0
|
|
20250103,165700,7020027900,2670,2670,2670,2670,0
|
|
20250103,165600,7020027900,2670,2670,2670,2670,0
|
|
20250103,165500,7020027900,2670,2670,2670,2670,0
|
|
20250103,165400,7020027900,2670,2670,2670,2670,0
|
|
20250103,165300,7020027900,2670,2670,2670,2670,0
|
|
20250103,165200,7020027900,2670,2670,2670,2670,0
|
|
20250103,165100,7020027900,2670,2670,2670,2670,0
|
|
20250103,165000,7020027900,2670,2670,2670,2670,0
|
|
20250103,164900,7020027900,2670,2670,2670,2670,0
|
|
20250103,164800,7020027900,2670,2670,2670,2670,0
|
|
20250103,164700,7020027900,2670,2670,2670,2670,0
|
|
20250103,164600,7020027900,2670,2670,2670,2670,0
|
|
20250103,164500,7020027900,2670,2670,2670,2670,0
|
|
20250103,164400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,164300,7020027900,2670,2670,2670,2670,0
|
|
20250103,164200,7020027900,2670,2670,2670,2670,0
|
|
20250103,164100,7020027900,2670,2670,2670,2670,0
|
|
20250103,164000,7020027900,2670,2670,2670,2670,0
|
|
20250103,163900,7020027900,2670,2670,2670,2670,0
|
|
20250103,163800,7020027900,2670,2670,2670,2670,0
|
|
20250103,163700,7020027900,2670,2670,2670,2670,0
|
|
20250103,163600,7020027900,2670,2670,2670,2670,0
|
|
20250103,163500,7020027900,2670,2670,2670,2670,0
|
|
20250103,163400,7020027900,2670,2670,2670,2670,0
|
|
20250103,163300,7020027900,2670,2670,2670,2670,0
|
|
20250103,163200,7020027900,2670,2670,2670,2670,0
|
|
20250103,163100,7020027900,2670,2670,2670,2670,0
|
|
20250103,163000,7020027900,2670,2670,2670,2670,0
|
|
20250103,162900,7020027900,2670,2670,2670,2670,0
|
|
20250103,162800,7020027900,2670,2670,2670,2670,0
|
|
20250103,162700,7020027900,2670,2670,2670,2670,0
|
|
20250103,162600,7020027900,2670,2670,2670,2670,0
|
|
20250103,162500,7020027900,2670,2670,2670,2670,0
|
|
20250103,162400,7020027900,2670,2670,2670,2670,0
|
|
20250103,162300,7020027900,2670,2670,2670,2670,0
|
|
20250103,162200,7020027900,2670,2670,2670,2670,0
|
|
20250103,162100,7020027900,2670,2670,2670,2670,0
|
|
20250103,162000,7020027900,2670,2670,2670,2670,0
|
|
20250103,161900,7020027900,2670,2670,2670,2670,0
|
|
20250103,161800,7020027900,2670,2670,2670,2670,0
|
|
20250103,161700,7020027900,2670,2670,2670,2670,0
|
|
20250103,161600,7020027900,2670,2670,2670,2670,0
|
|
20250103,161500,7020027900,2670,2670,2670,2670,0
|
|
20250103,161400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,161300,7020027900,2670,2670,2670,2670,0
|
|
20250103,161200,7020027900,2670,2670,2670,2670,0
|
|
20250103,161100,7020027900,2670,2670,2670,2670,0
|
|
20250103,161000,7020027900,2670,2670,2670,2670,0
|
|
20250103,160900,7020027900,2670,2670,2670,2670,0
|
|
20250103,160800,7020027900,2670,2670,2670,2670,0
|
|
20250103,160700,7020027900,2670,2670,2670,2670,0
|
|
20250103,160600,7020027900,2670,2670,2670,2670,0
|
|
20250103,160500,7020027900,2670,2670,2670,2670,0
|
|
20250103,160400,7020027900,2670,2670,2670,2670,0
|
|
20250103,160300,7020027900,2670,2670,2670,2670,0
|
|
20250103,160200,7020027900,2670,2670,2670,2670,0
|
|
20250103,160100,7020027900,2670,2670,2670,2670,0
|
|
20250103,160000,7020027900,2670,2670,2670,2670,0
|
|
20250103,155900,7020027900,2670,2670,2670,2670,0
|
|
20250103,155800,7020027900,2670,2670,2670,2670,0
|
|
20250103,155700,7020027900,2670,2670,2670,2670,0
|
|
20250103,155600,7020027900,2670,2670,2670,2670,0
|
|
20250103,155500,7020027900,2670,2670,2670,2670,0
|
|
20250103,155400,7020027900,2670,2670,2670,2670,0
|
|
20250103,155300,7020027900,2670,2670,2670,2670,0
|
|
20250103,155200,7020027900,2670,2670,2670,2670,0
|
|
20250103,155100,7020027900,2670,2670,2670,2670,0
|
|
20250103,155000,7020027900,2670,2670,2670,2670,0
|
|
20250103,154900,7020027900,2670,2670,2670,2670,0
|
|
20250103,154800,7020027900,2670,2670,2670,2670,0
|
|
20250103,154700,7020027900,2670,2670,2670,2670,0
|
|
20250103,154600,7020027900,2670,2670,2670,2670,0
|
|
20250103,154500,7020027900,2670,2670,2670,2670,0
|
|
20250103,154400,7020027900,2670,2670,2670,2670,47194
|
|
20250103,154300,7020027900,2670,2670,2670,2670,0
|
|
20250103,154200,7020027900,2670,2670,2670,2670,0
|
|
20250103,154100,7020027900,2670,2670,2670,2670,0
|
|
20250103,154000,7020027900,2670,2670,2670,2670,0
|
|
20250103,153900,7020027900,2670,2670,2670,2670,0
|
|
20250103,153800,7020027900,2670,2670,2670,2670,0
|
|
20250103,153700,7020027900,2670,2670,2670,2670,0
|
|
20250103,153600,7020027900,2670,2670,2670,2670,0
|
|
20250103,153500,7020027900,2670,2670,2670,2670,0
|
|
20250103,153400,7020027900,2670,2670,2670,2670,0
|
|
20250103,153300,7020027900,2670,2670,2670,2670,0
|
|
20250103,153200,7020027900,2670,2670,2670,2670,0
|
|
20250103,153100,7020027900,2670,2670,2670,2670,0
|
|
20250103,153000,7020027900,2670,2670,2670,2670,47194
|
|
20250103,152900,6894019920,2655,2655,2655,2655,0
|
|
20250103,152800,6894019920,2655,2655,2655,2655,0
|
|
20250103,152700,6894019920,2655,2655,2655,2655,0
|
|
20250103,152600,6894019920,2655,2655,2655,2655,0
|
|
20250103,152500,6894019920,2655,2655,2655,2655,0
|
|
20250103,152400,6894019920,2655,2655,2655,2655,0
|
|
20250103,152300,6894019920,2655,2655,2655,2655,0
|
|
20250103,152200,6894019920,2655,2655,2655,2655,0
|
|
20250103,152100,6894019920,2655,2655,2655,2655,0
|
|
20250103,152000,6894019920,2655,2655,2655,2655,0
|
|
20250103,151900,6894019920,2655,2665,2665,2645,10799
|
|
20250103,151800,6865408580,2655,2655,2660,2655,6446
|
|
20250103,151700,6848273820,2655,2650,2655,2650,509
|
|
20250103,151600,6846923975,2650,2655,2660,2650,7847
|
|
20250103,151500,6826092635,2655,2655,2660,2650,7263
|
|
20250103,151400,6806834635,2660,2660,2660,2660,372
|
|
20250103,151300,6805845115,2655,2655,2660,2655,5523
|
|
20250103,151200,6791179540,2655,2660,2660,2655,1100
|
|
20250103,151100,6788254090,2660,2660,2665,2660,2677
|
|
20250103,151000,6781132770,2660,2660,2665,2660,6955
|
|
20250103,150900,6762632400,2665,2665,2665,2665,1190
|
|
20250103,150800,6759461050,2670,2665,2670,2660,5145
|
|
20250103,150700,6745748235,2665,2665,2665,2660,1827
|
|
20250103,150600,6740882280,2665,2665,2670,2665,3747
|
|
20250103,150500,6730896520,2665,2665,2665,2665,52
|
|
20250103,150400,6730757940,2665,2665,2665,2665,263
|
|
20250103,150300,6730057045,2665,2665,2665,2665,4307
|
|
20250103,150200,6718578890,2660,2660,2665,2660,102
|
|
20250103,150100,6718307565,2655,2660,2660,2655,120
|
|
20250103,150000,6717988590,2655,2660,2660,2655,1205
|
|
20250103,145900,6714783790,2655,2655,2655,2650,5231
|
|
20250103,145800,6700895685,2655,2655,2660,2650,3465
|
|
20250103,145700,6691693615,2660,2660,2660,2655,334
|
|
20250103,145600,6690805770,2660,2650,2660,2645,8761
|
|
20250103,145500,6667585890,2650,2655,2660,2650,4654
|
|
20250103,145400,6655229320,2660,2650,2660,2650,8130
|
|
20250103,145300,6633653170,2650,2655,2655,2650,2352
|
|
20250103,145200,6627417860,2655,2650,2655,2650,3257
|
|
20250103,145100,6618775485,2645,2650,2655,2645,6872
|
|
20250103,145000,6600568465,2650,2660,2660,2650,12012
|
|
20250103,144900,6568675060,2660,2660,2665,2660,7452
|
|
20250103,144800,6548852180,2660,2675,2675,2660,7989
|
|
20250103,144700,6527522615,2675,2670,2675,2670,2481
|
|
20250103,144600,6520897140,2665,2660,2665,2660,5235
|
|
20250103,144500,6506948365,2665,2660,2665,2660,94
|
|
20250103,144400,6506697935,2665,2665,2665,2660,279
|
|
20250103,144300,6505954635,2660,2665,2665,2660,570
|
|
20250103,144200,6504437485,2660,2660,2660,2660,400
|
|
20250103,144100,6503373485,2660,2665,2665,2660,3086
|
|
20250103,144000,6495163225,2665,2665,2665,2665,200
|
|
20250103,143900,6494630225,2665,2670,2670,2660,146
|
|
20250103,143800,6494241135,2660,2665,2665,2660,4968
|
|
20250103,143700,6481007670,2670,2665,2670,2665,56
|
|
20250103,143600,6480858180,2670,2670,2670,2665,4266
|
|
20250103,143500,6469485850,2665,2665,2665,2665,826
|
|
20250103,143400,6467284560,2670,2665,2670,2665,6
|
|
20250103,143300,6467268560,2665,2670,2670,2665,1090
|
|
20250103,143200,6464359385,2670,2670,2670,2670,188
|
|
20250103,143100,6463857425,2665,2670,2670,2665,572
|
|
20250103,143000,6462332535,2665,2665,2670,2665,860
|
|
20250103,142900,6460038135,2670,2670,2670,2670,1588
|
|
20250103,142800,6455798175,2670,2670,2670,2670,462
|
|
20250103,142700,6454564635,2670,2675,2675,2670,3055
|
|
20250103,142600,6446406345,2670,2665,2670,2665,6350
|
|
20250103,142500,6429465715,2665,2665,2665,2665,504
|
|
20250103,142400,6428122555,2660,2665,2665,2660,28
|
|
20250103,142300,6428048055,2665,2665,2665,2660,1003
|
|
20250103,142200,6425377445,2665,2665,2665,2660,187
|
|
20250103,142100,6424879325,2655,2660,2660,2655,2326
|
|
20250103,142000,6418695675,2660,2660,2660,2660,0
|
|
20250103,141900,6418695675,2660,2660,2660,2660,1112
|
|
20250103,141800,6415737755,2660,2660,2665,2660,881
|
|
20250103,141700,6413393560,2665,2660,2665,2660,210
|
|
20250103,141600,6412834950,2660,2660,2660,2660,300
|
|
20250103,141500,6412036950,2665,2665,2665,2665,1836
|
|
20250103,141400,6407144010,2670,2670,2670,2670,5
|
|
20250103,141300,6407130660,2665,2665,2665,2665,0
|
|
20250103,141200,6407130660,2665,2675,2675,2665,471
|
|
20250103,141100,6405873320,2670,2670,2670,2670,945
|
|
20250103,141000,6403350170,2665,2665,2665,2660,976
|
|
20250103,140900,6400749180,2660,2660,2670,2660,1337
|
|
20250103,140800,6397192700,2660,2660,2660,2660,103
|
|
20250103,140700,6396918720,2660,2655,2660,2655,652
|
|
20250103,140600,6395184425,2660,2675,2675,2655,5846
|
|
20250103,140500,6379616425,2680,2660,2680,2655,14866
|
|
20250103,140400,6339854200,2660,2660,2660,2660,4502
|
|
20250103,140300,6327878880,2655,2660,2660,2655,191
|
|
20250103,140200,6327371685,2660,2655,2660,2655,5667
|
|
20250103,140100,6312303360,2660,2655,2660,2655,17752
|
|
20250103,140000,6265096420,2660,2660,2660,2655,1409
|
|
20250103,135900,6261348485,2655,2660,2660,2655,5305
|
|
20250103,135800,6247242305,2660,2650,2660,2645,15385
|
|
20250103,135700,6206425730,2650,2650,2650,2650,108
|
|
20250103,135600,6206139530,2645,2645,2650,2645,86
|
|
20250103,135500,6205912055,2645,2645,2645,2645,0
|
|
20250103,135400,6205912055,2645,2650,2650,2645,1169
|
|
20250103,135300,6202817205,2650,2650,2650,2645,598
|
|
20250103,135200,6201234420,2650,2645,2650,2640,3355
|
|
20250103,135100,6192363900,2640,2645,2650,2640,3263
|
|
20250103,135000,6183733755,2650,2650,2650,2645,2929
|
|
20250103,134900,6175978425,2650,2650,2650,2650,2
|
|
20250103,134800,6175973125,2650,2650,2650,2645,523
|
|
20250103,134700,6174587430,2650,2645,2650,2645,6465
|
|
20250103,134600,6157485615,2645,2645,2645,2640,493
|
|
20250103,134500,6156184045,2645,2645,2645,2635,1979
|
|
20250103,134400,6150959905,2640,2640,2640,2635,1792
|
|
20250103,134300,6146229125,2640,2640,2640,2635,4832
|
|
20250103,134200,6133489820,2640,2640,2640,2625,17004
|
|
20250103,134100,6088723925,2635,2635,2635,2635,1534
|
|
20250103,134000,6084681835,2635,2640,2640,2635,1637
|
|
20250103,133900,6080367170,2640,2630,2640,2630,12548
|
|
20250103,133800,6047338475,2625,2635,2640,2625,18339
|
|
20250103,133700,5999085115,2645,2650,2655,2630,35707
|
|
20250103,133600,5904781435,2655,2655,2660,2650,7462
|
|
20250103,133500,5884979210,2655,2670,2670,2655,31450
|
|
20250103,133400,5801332815,2670,2665,2670,2665,1328
|
|
20250103,133300,5797788035,2670,2665,2670,2665,113
|
|
20250103,133200,5797486885,2665,2670,2670,2665,2439
|
|
20250103,133100,5790981940,2670,2675,2675,2670,3097
|
|
20250103,133000,5782712555,2675,2680,2680,2675,2614
|
|
20250103,132900,5775719180,2680,2675,2680,2675,6114
|
|
20250103,132800,5759364130,2680,2680,2680,2675,671
|
|
20250103,132700,5757566130,2675,2680,2680,2675,465
|
|
20250103,132600,5756322145,2675,2670,2675,2670,1844
|
|
20250103,132500,5751390445,2670,2675,2675,2670,3250
|
|
20250103,132400,5742697315,2675,2680,2680,2675,186
|
|
20250103,132300,5742198910,2680,2670,2680,2665,5260
|
|
20250103,132200,5728151705,2665,2670,2670,2665,2707
|
|
20250103,132100,5720924025,2670,2670,2670,2665,1569
|
|
20250103,132000,5716739025,2665,2665,2670,2660,2627
|
|
20250103,131900,5709744915,2665,2670,2670,2660,432
|
|
20250103,131800,5708592760,2670,2665,2670,2665,2836
|
|
20250103,131700,5701034815,2665,2665,2665,2665,646
|
|
20250103,131600,5699313225,2665,2665,2665,2665,3542
|
|
20250103,131500,5689873795,2670,2670,2670,2665,564
|
|
20250103,131400,5688369265,2665,2670,2670,2665,175
|
|
20250103,131300,5687902065,2670,2670,2670,2665,355
|
|
20250103,131200,5686955270,2665,2675,2680,2665,7419
|
|
20250103,131100,5667121305,2680,2670,2680,2670,4323
|
|
20250103,131000,5655570880,2670,2665,2670,2665,396
|
|
20250103,130900,5654513565,2670,2670,2670,2670,2018
|
|
20250103,130800,5649125505,2670,2670,2670,2670,1004
|
|
20250103,130700,5646444825,2665,2670,2670,2665,855
|
|
20250103,130600,5644165815,2670,2670,2670,2670,4
|
|
20250103,130500,5644155135,2670,2670,2670,2670,1278
|
|
20250103,130400,5640742875,2670,2670,2670,2670,1
|
|
20250103,130300,5640740205,2670,2670,2670,2665,202
|
|
20250103,130200,5640200870,2670,2670,2670,2665,137
|
|
20250103,130100,5639835130,2665,2670,2670,2665,3013
|
|
20250103,130000,5631790430,2670,2660,2670,2660,8973
|
|
20250103,125900,5607881800,2660,2660,2660,2660,1339
|
|
20250103,125800,5604320060,2660,2660,2665,2655,1083
|
|
20250103,125700,5601441725,2660,2660,2660,2660,4675
|
|
20250103,125600,5589006225,2660,2660,2665,2660,1081
|
|
20250103,125500,5586130515,2660,2665,2665,2660,1307
|
|
20250103,125400,5582653285,2665,2660,2665,2660,2607
|
|
20250103,125300,5575718620,2660,2665,2665,2660,104
|
|
20250103,125200,5575441465,2660,2660,2665,2660,1816
|
|
20250103,125100,5570610895,2660,2665,2665,2660,8380
|
|
20250103,125000,5548320085,2665,2665,2665,2660,6876
|
|
20250103,124900,5530009095,2665,2665,2665,2665,822
|
|
20250103,124800,5527818465,2665,2665,2670,2665,2821
|
|
20250103,124700,5520300410,2665,2665,2665,2665,216
|
|
20250103,124600,5519724770,2670,2670,2670,2670,452
|
|
20250103,124500,5518517930,2665,2670,2670,2665,566
|
|
20250103,124400,5517009040,2665,2665,2665,2665,681
|
|
20250103,124300,5515194175,2665,2665,2665,2665,200
|
|
20250103,124200,5514661175,2665,2670,2670,2665,8903
|
|
20250103,124100,5490899180,2670,2670,2670,2670,52
|
|
20250103,124000,5490760340,2670,2670,2670,2670,715
|
|
20250103,123900,5488851290,2675,2670,2675,2660,4206
|
|
20250103,123800,5477641525,2670,2670,2670,2670,3786
|
|
20250103,123700,5467532905,2675,2675,2680,2675,3608
|
|
20250103,123600,5457881495,2675,2670,2675,2670,3437
|
|
20250103,123500,5448704455,2665,2665,2665,2665,3
|
|
20250103,123400,5448696460,2665,2670,2670,2665,700
|
|
20250103,123300,5446828460,2670,2670,2670,2670,102
|
|
20250103,123200,5446556120,2670,2665,2670,2665,1374
|
|
20250103,123100,5442889380,2670,2670,2670,2665,1638
|
|
20250103,123000,5438516975,2675,2675,2675,2675,61
|
|
20250103,122900,5438353800,2675,2670,2675,2670,6566
|
|
20250103,122800,5420821945,2670,2670,2670,2670,558
|
|
20250103,122700,5419332085,2670,2670,2670,2670,1114
|
|
20250103,122600,5416357705,2670,2665,2670,2665,220
|
|
20250103,122500,5415770805,2665,2670,2670,2665,25
|
|
20250103,122400,5415704160,2670,2670,2670,2670,52
|
|
20250103,122300,5415565320,2665,2670,2670,2665,85
|
|
20250103,122200,5415338790,2665,2665,2665,2665,171
|
|
20250103,122100,5414883075,2665,2665,2665,2665,3535
|
|
20250103,122000,5405462300,2670,2670,2670,2670,15
|
|
20250103,121900,5405422250,2670,2670,2670,2670,2135
|
|
20250103,121800,5399721800,2670,2680,2680,2670,4345
|
|
20250103,121700,5388100825,2680,2675,2680,2675,195
|
|
20250103,121600,5387579170,2680,2680,2680,2680,966
|
|
20250103,121500,5384990290,2680,2675,2680,2675,2868
|
|
20250103,121400,5377316385,2675,2675,2685,2675,6391
|
|
20250103,121300,5360206580,2670,2670,2675,2670,606
|
|
20250103,121200,5358588010,2675,2670,2675,2670,112
|
|
20250103,121100,5358288910,2670,2670,2670,2665,346
|
|
20250103,121000,5357365105,2665,2670,2670,2665,2098
|
|
20250103,120900,5351763495,2670,2670,2670,2670,2399
|
|
20250103,120800,5345358165,2670,2675,2675,2670,5066
|
|
20250103,120700,5331831870,2675,2675,2675,2670,941
|
|
20250103,120600,5329314830,2675,2675,2680,2675,1842
|
|
20250103,120500,5324387475,2680,2680,2680,2680,617
|
|
20250103,120400,5322733915,2680,2680,2680,2680,1353
|
|
20250103,120300,5319107875,2680,2680,2680,2680,2364
|
|
20250103,120200,5312772355,2680,2675,2680,2675,3060
|
|
20250103,120100,5304577340,2675,2675,2675,2670,862
|
|
20250103,120000,5302273540,2675,2670,2675,2670,4919
|
|
20250103,115900,5289137310,2665,2665,2665,2665,374
|
|
20250103,115800,5288140600,2670,2670,2670,2670,100
|
|
20250103,115700,5287873600,2670,2660,2670,2660,2515
|
|
20250103,115600,5281170175,2660,2660,2665,2660,1901
|
|
20250103,115500,5276113505,2665,2665,2665,2660,2771
|
|
20250103,115400,5268739140,2665,2665,2665,2665,7757
|
|
20250103,115300,5248066735,2670,2670,2670,2670,33
|
|
20250103,115200,5247978625,2665,2665,2665,2665,55
|
|
20250103,115100,5247832050,2670,2670,2670,2670,792
|
|
20250103,115000,5245717410,2670,2670,2670,2670,1141
|
|
20250103,114900,5242670940,2670,2670,2670,2670,2283
|
|
20250103,114800,5236575330,2670,2670,2670,2670,2786
|
|
20250103,114700,5229136710,2675,2675,2675,2675,490
|
|
20250103,114600,5227825960,2670,2675,2675,2670,5284
|
|
20250103,114500,5213696160,2675,2680,2680,2675,542
|
|
20250103,114400,5212243645,2680,2685,2685,2680,3004
|
|
20250103,114300,5204192665,2685,2680,2685,2675,5296
|
|
20250103,114200,5189999880,2680,2680,2680,2680,5340
|
|
20250103,114100,5175688680,2675,2670,2675,2665,3894
|
|
20250103,114000,5165280430,2665,2665,2665,2665,2243
|
|
20250103,113900,5159302835,2665,2665,2665,2665,1537
|
|
20250103,113800,5155206730,2665,2675,2675,2665,4552
|
|
20250103,113700,5143067250,2675,2670,2675,2670,6043
|
|
20250103,113600,5126932435,2675,2675,2680,2675,6356
|
|
20250103,113500,5109929635,2675,2675,2680,2675,2794
|
|
20250103,113400,5102455560,2675,2675,2675,2675,135
|
|
20250103,113300,5102094435,2675,2675,2675,2670,1201
|
|
20250103,113200,5098885855,2670,2670,2670,2670,1
|
|
20250103,113100,5098883185,2670,2670,2670,2670,6
|
|
20250103,113000,5098867165,2670,2680,2680,2670,538
|
|
20250103,112900,5097425350,2675,2675,2675,2675,381
|
|
20250103,112800,5096406175,2675,2675,2675,2675,353
|
|
20250103,112700,5095461900,2670,2675,2675,2670,101
|
|
20250103,112600,5095192225,2670,2675,2675,2670,3270
|
|
20250103,112500,5086459920,2670,2670,2670,2670,0
|
|
20250103,112400,5086459920,2670,2670,2670,2670,1183
|
|
20250103,112300,5083301310,2670,2670,2670,2670,37
|
|
20250103,112200,5083202520,2670,2670,2670,2670,5010
|
|
20250103,112100,5069825820,2670,2665,2670,2665,3421
|
|
20250103,112000,5060708850,2665,2670,2670,2665,10908
|
|
20250103,111900,5031595075,2675,2675,2675,2675,2098
|
|
20250103,111800,5025982925,2675,2675,2675,2675,287
|
|
20250103,111700,5025215200,2670,2670,2670,2670,2271
|
|
20250103,111600,5019151630,2665,2665,2665,2665,0
|
|
20250103,111500,5019151630,2665,2670,2670,2665,253
|
|
20250103,111400,5018476830,2665,2670,2670,2665,990
|
|
20250103,111300,5015833550,2670,2665,2670,2665,2207
|
|
20250103,111200,5009942860,2665,2665,2670,2665,639
|
|
20250103,111100,5008239920,2665,2665,2665,2665,455
|
|
20250103,111000,5007027345,2665,2665,2665,2660,180
|
|
20250103,110900,5006547695,2665,2660,2665,2660,713
|
|
20250103,110800,5004647900,2660,2660,2660,2660,2270
|
|
20250103,110700,4998609700,2660,2665,2665,2660,2627
|
|
20250103,110600,4991620380,2665,2665,2665,2665,30
|
|
20250103,110500,4991540430,2660,2660,2660,2660,1764
|
|
20250103,110400,4986848190,2655,2660,2660,2655,503
|
|
20250103,110300,4985512625,2660,2660,2660,2650,12380
|
|
20250103,110200,4952638640,2665,2665,2665,2660,2317
|
|
20250103,110100,4946466740,2670,2665,2670,2665,2547
|
|
20250103,110000,4939678980,2655,2660,2660,2655,1795
|
|
20250103,105900,4934904840,2660,2655,2660,2650,3218
|
|
20250103,105800,4926370795,2650,2665,2670,2650,13940
|
|
20250103,105700,4889323715,2660,2660,2665,2660,2398
|
|
20250103,105600,4882944945,2660,2660,2660,2655,2724
|
|
20250103,105500,4875699370,2665,2660,2665,2660,138
|
|
20250103,105400,4875331605,2660,2660,2660,2660,995
|
|
20250103,105300,4872684905,2660,2660,2660,2660,924
|
|
20250103,105200,4870227065,2650,2660,2665,2650,7321
|
|
20250103,105100,4850756190,2660,2660,2660,2650,34822
|
|
20250103,105000,4758296505,2660,2665,2670,2660,6789
|
|
20250103,104900,4740211510,2670,2670,2670,2665,2617
|
|
20250103,104800,4733224370,2670,2675,2675,2665,23956
|
|
20250103,104700,4669243955,2680,2685,2685,2680,3583
|
|
20250103,104600,4659636900,2680,2680,2680,2675,6563
|
|
20250103,104500,4642048770,2675,2675,2675,2670,5819
|
|
20250103,104400,4626482960,2675,2685,2685,2675,11889
|
|
20250103,104300,4594617450,2690,2680,2690,2675,24164
|
|
20250103,104200,4529679260,2680,2680,2685,2670,10228
|
|
20250103,104100,4502285510,2680,2680,2685,2680,1597
|
|
20250103,104000,4497999910,2675,2685,2690,2675,8127
|
|
20250103,103900,4476191880,2685,2690,2690,2685,2873
|
|
20250103,103800,4468468675,2685,2690,2690,2685,4959
|
|
20250103,103700,4455139980,2685,2685,2685,2680,3668
|
|
20250103,103600,4445299790,2685,2670,2685,2665,6459
|
|
20250103,103500,4428029390,2660,2675,2675,2660,7802
|
|
20250103,103400,4407214310,2680,2675,2680,2670,2751
|
|
20250103,103300,4399851530,2675,2670,2675,2670,4690
|
|
20250103,103200,4387309465,2670,2665,2670,2660,7299
|
|
20250103,103100,4367830635,2665,2680,2680,2650,29974
|
|
20250103,103000,4288053445,2685,2680,2685,2680,1692
|
|
20250103,102900,4283518300,2680,2675,2685,2675,6864
|
|
20250103,102800,4265130255,2675,2675,2675,2675,3478
|
|
20250103,102700,4255826605,2670,2670,2670,2670,12658
|
|
20250103,102600,4222029745,2665,2660,2665,2660,5804
|
|
20250103,102500,4206577085,2660,2660,2660,2660,0
|
|
20250103,102400,4206577085,2660,2665,2665,2660,8202
|
|
20250103,102300,4184741330,2670,2670,2670,2665,1464
|
|
20250103,102200,4180839580,2670,2675,2675,2670,5838
|
|
20250103,102100,4165251915,2670,2670,2675,2670,8196
|
|
20250103,102000,4143340960,2670,2665,2675,2665,6282
|
|
20250103,101900,4126577260,2665,2670,2670,2665,5379
|
|
20250103,101800,4112235915,2670,2670,2675,2670,4495
|
|
20250103,101700,4100230470,2675,2680,2680,2665,3081
|
|
20250103,101600,4092003285,2675,2670,2675,2670,4773
|
|
20250103,101500,4079249175,2665,2670,2670,2665,1592
|
|
20250103,101400,4075001435,2670,2670,2670,2665,1648
|
|
20250103,101300,4070609200,2670,2670,2675,2665,5930
|
|
20250103,101200,4054778770,2665,2670,2680,2665,11557
|
|
20250103,101100,4023895060,2670,2660,2680,2660,11994
|
|
20250103,101000,3991861425,2665,2665,2665,2660,1946
|
|
20250103,100900,3986676020,2665,2665,2665,2660,6918
|
|
20250103,100800,3968239970,2660,2665,2665,2655,3629
|
|
20250103,100700,3958570665,2660,2650,2660,2645,9577
|
|
20250103,100600,3933169800,2650,2655,2655,2650,3285
|
|
20250103,100500,3924462040,2655,2655,2655,2650,194
|
|
20250103,100400,3923947095,2655,2645,2655,2640,5340
|
|
20250103,100300,3909821355,2650,2650,2650,2645,1814
|
|
20250103,100200,3905016305,2650,2650,2660,2645,5616
|
|
20250103,100100,3890132965,2650,2650,2660,2650,2196
|
|
20250103,100000,3884292545,2650,2660,2660,2650,5194
|
|
20250103,095900,3870504065,2660,2660,2660,2650,9689
|
|
20250103,095800,3844763925,2660,2660,2670,2655,11232
|
|
20250103,095700,3814838825,2655,2655,2655,2650,3158
|
|
20250103,095600,3806457090,2655,2645,2660,2645,20875
|
|
20250103,095500,3750993765,2645,2640,2650,2640,12986
|
|
20250103,095400,3716640450,2645,2640,2645,2635,8778
|
|
20250103,095300,3693452210,2640,2650,2650,2635,9939
|
|
20250103,095200,3667189985,2645,2635,2645,2635,4353
|
|
20250103,095100,3655687765,2635,2625,2635,2625,13682
|
|
20250103,095000,3619670255,2625,2620,2630,2620,8908
|
|
20250103,094900,3596310225,2625,2635,2635,2620,5682
|
|
20250103,094800,3581390300,2635,2630,2635,2625,14500
|
|
20250103,094700,3543277385,2630,2625,2630,2625,4917
|
|
20250103,094600,3530362355,2625,2630,2630,2625,2861
|
|
20250103,094500,3522851370,2630,2630,2635,2620,11225
|
|
20250103,094400,3493366250,2635,2630,2635,2625,7300
|
|
20250103,094300,3474175735,2630,2630,2640,2630,5720
|
|
20250103,094200,3459124935,2630,2635,2645,2630,15657
|
|
20250103,094100,3417865680,2635,2635,2635,2630,6785
|
|
20250103,094000,3400009180,2630,2630,2630,2625,19677
|
|
20250103,093900,3348311665,2630,2645,2645,2630,15460
|
|
20250103,093800,3307592040,2640,2640,2645,2635,6928
|
|
20250103,093700,3289308440,2640,2630,2640,2625,3437
|
|
20250103,093600,3280259185,2630,2635,2645,2625,12922
|
|
20250103,093500,3246233055,2640,2640,2645,2635,2414
|
|
20250103,093400,3239859565,2645,2650,2650,2635,7534
|
|
20250103,093300,3219902140,2650,2655,2660,2650,925
|
|
20250103,093200,3217446750,2660,2660,2660,2650,5089
|
|
20250103,093100,3203937760,2670,2670,2675,2655,16921
|
|
20250103,093000,3158785885,2670,2640,2670,2635,8443
|
|
20250103,092900,3136368595,2635,2650,2650,2630,14207
|
|
20250103,092800,3098860015,2650,2655,2655,2645,5802
|
|
20250103,092700,3083486900,2650,2655,2655,2650,5439
|
|
20250103,092600,3069066595,2655,2665,2665,2650,7098
|
|
20250103,092500,3050179385,2665,2655,2670,2655,6654
|
|
20250103,092400,3032483160,2655,2650,2660,2650,8768
|
|
20250103,092300,3009204700,2650,2655,2655,2650,17732
|
|
20250103,092200,2962208795,2655,2645,2655,2640,8793
|
|
20250103,092100,2938951835,2650,2635,2650,2630,10543
|
|
20250103,092000,2911134780,2635,2640,2655,2615,87623
|
|
20250103,091900,2681048765,2640,2675,2680,2630,96407
|
|
20250103,091800,2425724820,2680,2645,2685,2645,87610
|
|
20250103,091700,2192976080,2655,2650,2670,2645,22604
|
|
20250103,091600,2132939005,2650,2645,2650,2615,72486
|
|
20250103,091500,1942362660,2640,2680,2685,2630,103581
|
|
20250103,091400,1667672525,2680,2665,2685,2640,117915
|
|
20250103,091300,1353883200,2650,2725,2725,2650,138741
|
|
20250103,091200,982805685,2725,2715,2725,2705,43312
|
|
20250103,091100,865320850,2725,2730,2735,2720,10284
|
|
20250103,091000,837306845,2735,2720,2735,2720,5848
|
|
20250103,090900,821350830,2715,2715,2720,2705,13276
|
|
20250103,090800,785364875,2710,2725,2730,2710,22140
|
|
20250103,090700,725190280,2715,2725,2725,2710,10391
|
|
20250103,090600,696957275,2720,2730,2735,2720,12234
|
|
20250103,090500,663597015,2730,2745,2750,2730,3550
|
|
20250103,090400,653877560,2740,2725,2740,2715,22042
|
|
20250103,090300,593728735,2730,2720,2735,2705,27268
|
|
20250103,090200,519487180,2720,2740,2770,2710,66593
|
|
20250103,090100,337212220,2740,2725,2750,2720,46830
|
|
20250103,090000,209141150,2730,2740,2755,2710,74934
|