616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,191200,7230461705,2770,2770,2770,2770,0
|
|
20250106,191100,7230461705,2770,2770,2770,2770,0
|
|
20250106,191000,7230461705,2770,2770,2770,2770,0
|
|
20250106,190900,7230461705,2770,2770,2770,2770,0
|
|
20250106,190800,7230461705,2770,2770,2770,2770,0
|
|
20250106,190700,7230461705,2770,2770,2770,2770,0
|
|
20250106,190600,7230461705,2770,2770,2770,2770,0
|
|
20250106,190500,7230461705,2770,2770,2770,2770,0
|
|
20250106,190400,7230461705,2770,2770,2770,2770,0
|
|
20250106,190300,7230461705,2770,2770,2770,2770,0
|
|
20250106,190200,7230461705,2770,2770,2770,2770,0
|
|
20250106,190100,7230461705,2770,2770,2770,2770,0
|
|
20250106,190000,7230461705,2770,2770,2770,2770,0
|
|
20250106,185900,7230461705,2770,2770,2770,2770,0
|
|
20250106,185800,7230461705,2770,2770,2770,2770,0
|
|
20250106,185700,7230461705,2770,2770,2770,2770,0
|
|
20250106,185600,7230461705,2770,2770,2770,2770,0
|
|
20250106,185500,7230461705,2770,2770,2770,2770,0
|
|
20250106,185400,7230461705,2770,2770,2770,2770,0
|
|
20250106,185300,7230461705,2770,2770,2770,2770,0
|
|
20250106,185200,7230461705,2770,2770,2770,2770,0
|
|
20250106,185100,7230461705,2770,2770,2770,2770,0
|
|
20250106,185000,7230461705,2770,2770,2770,2770,0
|
|
20250106,184900,7230461705,2770,2770,2770,2770,0
|
|
20250106,184800,7230461705,2770,2770,2770,2770,0
|
|
20250106,184700,7230461705,2770,2770,2770,2770,0
|
|
20250106,184600,7230461705,2770,2770,2770,2770,0
|
|
20250106,184500,7230461705,2770,2770,2770,2770,0
|
|
20250106,184400,7230461705,2770,2770,2770,2770,0
|
|
20250106,184300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,184200,7230461705,2770,2770,2770,2770,0
|
|
20250106,184100,7230461705,2770,2770,2770,2770,0
|
|
20250106,184000,7230461705,2770,2770,2770,2770,0
|
|
20250106,183900,7230461705,2770,2770,2770,2770,0
|
|
20250106,183800,7230461705,2770,2770,2770,2770,0
|
|
20250106,183700,7230461705,2770,2770,2770,2770,0
|
|
20250106,183600,7230461705,2770,2770,2770,2770,0
|
|
20250106,183500,7230461705,2770,2770,2770,2770,0
|
|
20250106,183400,7230461705,2770,2770,2770,2770,0
|
|
20250106,183300,7230461705,2770,2770,2770,2770,0
|
|
20250106,183200,7230461705,2770,2770,2770,2770,0
|
|
20250106,183100,7230461705,2770,2770,2770,2770,0
|
|
20250106,183000,7230461705,2770,2770,2770,2770,0
|
|
20250106,182900,7230461705,2770,2770,2770,2770,0
|
|
20250106,182800,7230461705,2770,2770,2770,2770,0
|
|
20250106,182700,7230461705,2770,2770,2770,2770,0
|
|
20250106,182600,7230461705,2770,2770,2770,2770,0
|
|
20250106,182500,7230461705,2770,2770,2770,2770,0
|
|
20250106,182400,7230461705,2770,2770,2770,2770,0
|
|
20250106,182300,7230461705,2770,2770,2770,2770,0
|
|
20250106,182200,7230461705,2770,2770,2770,2770,0
|
|
20250106,182100,7230461705,2770,2770,2770,2770,0
|
|
20250106,182000,7230461705,2770,2770,2770,2770,0
|
|
20250106,181900,7230461705,2770,2770,2770,2770,0
|
|
20250106,181800,7230461705,2770,2770,2770,2770,0
|
|
20250106,181700,7230461705,2770,2770,2770,2770,0
|
|
20250106,181600,7230461705,2770,2770,2770,2770,0
|
|
20250106,181500,7230461705,2770,2770,2770,2770,0
|
|
20250106,181400,7230461705,2770,2770,2770,2770,0
|
|
20250106,181300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,181200,7230461705,2770,2770,2770,2770,0
|
|
20250106,181100,7230461705,2770,2770,2770,2770,0
|
|
20250106,181000,7230461705,2770,2770,2770,2770,0
|
|
20250106,180900,7230461705,2770,2770,2770,2770,0
|
|
20250106,180800,7230461705,2770,2770,2770,2770,0
|
|
20250106,180700,7230461705,2770,2770,2770,2770,0
|
|
20250106,180600,7230461705,2770,2770,2770,2770,0
|
|
20250106,180500,7230461705,2770,2770,2770,2770,0
|
|
20250106,180400,7230461705,2770,2770,2770,2770,0
|
|
20250106,180300,7230461705,2770,2770,2770,2770,0
|
|
20250106,180200,7230461705,2770,2770,2770,2770,0
|
|
20250106,180100,7230461705,2770,2770,2770,2770,0
|
|
20250106,180000,7230461705,2770,2770,2770,2770,0
|
|
20250106,175900,7230461705,2770,2770,2770,2770,0
|
|
20250106,175800,7230461705,2770,2770,2770,2770,0
|
|
20250106,175700,7230461705,2770,2770,2770,2770,0
|
|
20250106,175600,7230461705,2770,2770,2770,2770,0
|
|
20250106,175500,7230461705,2770,2770,2770,2770,0
|
|
20250106,175400,7230461705,2770,2770,2770,2770,0
|
|
20250106,175300,7230461705,2770,2770,2770,2770,0
|
|
20250106,175200,7230461705,2770,2770,2770,2770,0
|
|
20250106,175100,7230461705,2770,2770,2770,2770,0
|
|
20250106,175000,7230461705,2770,2770,2770,2770,0
|
|
20250106,174900,7230461705,2770,2770,2770,2770,0
|
|
20250106,174800,7230461705,2770,2770,2770,2770,0
|
|
20250106,174700,7230461705,2770,2770,2770,2770,0
|
|
20250106,174600,7230461705,2770,2770,2770,2770,0
|
|
20250106,174500,7230461705,2770,2770,2770,2770,0
|
|
20250106,174400,7230461705,2770,2770,2770,2770,0
|
|
20250106,174300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,174200,7230461705,2770,2770,2770,2770,0
|
|
20250106,174100,7230461705,2770,2770,2770,2770,0
|
|
20250106,174000,7230461705,2770,2770,2770,2770,0
|
|
20250106,173900,7230461705,2770,2770,2770,2770,0
|
|
20250106,173800,7230461705,2770,2770,2770,2770,0
|
|
20250106,173700,7230461705,2770,2770,2770,2770,0
|
|
20250106,173600,7230461705,2770,2770,2770,2770,0
|
|
20250106,173500,7230461705,2770,2770,2770,2770,0
|
|
20250106,173400,7230461705,2770,2770,2770,2770,0
|
|
20250106,173300,7230461705,2770,2770,2770,2770,0
|
|
20250106,173200,7230461705,2770,2770,2770,2770,0
|
|
20250106,173100,7230461705,2770,2770,2770,2770,0
|
|
20250106,173000,7230461705,2770,2770,2770,2770,0
|
|
20250106,172900,7230461705,2770,2770,2770,2770,0
|
|
20250106,172800,7230461705,2770,2770,2770,2770,0
|
|
20250106,172700,7230461705,2770,2770,2770,2770,0
|
|
20250106,172600,7230461705,2770,2770,2770,2770,0
|
|
20250106,172500,7230461705,2770,2770,2770,2770,0
|
|
20250106,172400,7230461705,2770,2770,2770,2770,0
|
|
20250106,172300,7230461705,2770,2770,2770,2770,0
|
|
20250106,172200,7230461705,2770,2770,2770,2770,0
|
|
20250106,172100,7230461705,2770,2770,2770,2770,0
|
|
20250106,172000,7230461705,2770,2770,2770,2770,0
|
|
20250106,171900,7230461705,2770,2770,2770,2770,0
|
|
20250106,171800,7230461705,2770,2770,2770,2770,0
|
|
20250106,171700,7230461705,2770,2770,2770,2770,0
|
|
20250106,171600,7230461705,2770,2770,2770,2770,0
|
|
20250106,171500,7230461705,2770,2770,2770,2770,0
|
|
20250106,171400,7230461705,2770,2770,2770,2770,0
|
|
20250106,171300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,171200,7230461705,2770,2770,2770,2770,0
|
|
20250106,171100,7230461705,2770,2770,2770,2770,0
|
|
20250106,171000,7230461705,2770,2770,2770,2770,0
|
|
20250106,170900,7230461705,2770,2770,2770,2770,0
|
|
20250106,170800,7230461705,2770,2770,2770,2770,0
|
|
20250106,170700,7230461705,2770,2770,2770,2770,0
|
|
20250106,170600,7230461705,2770,2770,2770,2770,0
|
|
20250106,170500,7230461705,2770,2770,2770,2770,0
|
|
20250106,170400,7230461705,2770,2770,2770,2770,0
|
|
20250106,170300,7230461705,2770,2770,2770,2770,0
|
|
20250106,170200,7230461705,2770,2770,2770,2770,0
|
|
20250106,170100,7230461705,2770,2770,2770,2770,0
|
|
20250106,170000,7230461705,2770,2770,2770,2770,0
|
|
20250106,165900,7230461705,2770,2770,2770,2770,0
|
|
20250106,165800,7230461705,2770,2770,2770,2770,0
|
|
20250106,165700,7230461705,2770,2770,2770,2770,0
|
|
20250106,165600,7230461705,2770,2770,2770,2770,0
|
|
20250106,165500,7230461705,2770,2770,2770,2770,0
|
|
20250106,165400,7230461705,2770,2770,2770,2770,0
|
|
20250106,165300,7230461705,2770,2770,2770,2770,0
|
|
20250106,165200,7230461705,2770,2770,2770,2770,0
|
|
20250106,165100,7230461705,2770,2770,2770,2770,0
|
|
20250106,165000,7230461705,2770,2770,2770,2770,0
|
|
20250106,164900,7230461705,2770,2770,2770,2770,0
|
|
20250106,164800,7230461705,2770,2770,2770,2770,0
|
|
20250106,164700,7230461705,2770,2770,2770,2770,0
|
|
20250106,164600,7230461705,2770,2770,2770,2770,0
|
|
20250106,164500,7230461705,2770,2770,2770,2770,0
|
|
20250106,164400,7230461705,2770,2770,2770,2770,0
|
|
20250106,164300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,164200,7230461705,2770,2770,2770,2770,0
|
|
20250106,164100,7230461705,2770,2770,2770,2770,0
|
|
20250106,164000,7230461705,2770,2770,2770,2770,0
|
|
20250106,163900,7230461705,2770,2770,2770,2770,0
|
|
20250106,163800,7230461705,2770,2770,2770,2770,0
|
|
20250106,163700,7230461705,2770,2770,2770,2770,0
|
|
20250106,163600,7230461705,2770,2770,2770,2770,0
|
|
20250106,163500,7230461705,2770,2770,2770,2770,0
|
|
20250106,163400,7230461705,2770,2770,2770,2770,0
|
|
20250106,163300,7230461705,2770,2770,2770,2770,0
|
|
20250106,163200,7230461705,2770,2770,2770,2770,0
|
|
20250106,163100,7230461705,2770,2770,2770,2770,0
|
|
20250106,163000,7230461705,2770,2770,2770,2770,0
|
|
20250106,162900,7230461705,2770,2770,2770,2770,0
|
|
20250106,162800,7230461705,2770,2770,2770,2770,0
|
|
20250106,162700,7230461705,2770,2770,2770,2770,0
|
|
20250106,162600,7230461705,2770,2770,2770,2770,0
|
|
20250106,162500,7230461705,2770,2770,2770,2770,0
|
|
20250106,162400,7230461705,2770,2770,2770,2770,0
|
|
20250106,162300,7230461705,2770,2770,2770,2770,0
|
|
20250106,162200,7230461705,2770,2770,2770,2770,0
|
|
20250106,162100,7230461705,2770,2770,2770,2770,0
|
|
20250106,162000,7230461705,2770,2770,2770,2770,0
|
|
20250106,161900,7230461705,2770,2770,2770,2770,0
|
|
20250106,161800,7230461705,2770,2770,2770,2770,0
|
|
20250106,161700,7230461705,2770,2770,2770,2770,0
|
|
20250106,161600,7230461705,2770,2770,2770,2770,0
|
|
20250106,161500,7230461705,2770,2770,2770,2770,0
|
|
20250106,161400,7230461705,2770,2770,2770,2770,0
|
|
20250106,161300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,161200,7230461705,2770,2770,2770,2770,0
|
|
20250106,161100,7230461705,2770,2770,2770,2770,0
|
|
20250106,161000,7230461705,2770,2770,2770,2770,0
|
|
20250106,160900,7230461705,2770,2770,2770,2770,0
|
|
20250106,160800,7230461705,2770,2770,2770,2770,0
|
|
20250106,160700,7230461705,2770,2770,2770,2770,0
|
|
20250106,160600,7230461705,2770,2770,2770,2770,0
|
|
20250106,160500,7230461705,2770,2770,2770,2770,0
|
|
20250106,160400,7230461705,2770,2770,2770,2770,0
|
|
20250106,160300,7230461705,2770,2770,2770,2770,0
|
|
20250106,160200,7230461705,2770,2770,2770,2770,0
|
|
20250106,160100,7230461705,2770,2770,2770,2770,0
|
|
20250106,160000,7230461705,2770,2770,2770,2770,0
|
|
20250106,155900,7230461705,2770,2770,2770,2770,0
|
|
20250106,155800,7230461705,2770,2770,2770,2770,0
|
|
20250106,155700,7230461705,2770,2770,2770,2770,0
|
|
20250106,155600,7230461705,2770,2770,2770,2770,0
|
|
20250106,155500,7230461705,2770,2770,2770,2770,0
|
|
20250106,155400,7230461705,2770,2770,2770,2770,0
|
|
20250106,155300,7230461705,2770,2770,2770,2770,0
|
|
20250106,155200,7230461705,2770,2770,2770,2770,0
|
|
20250106,155100,7230461705,2770,2770,2770,2770,0
|
|
20250106,155000,7230461705,2770,2770,2770,2770,0
|
|
20250106,154900,7230461705,2770,2770,2770,2770,0
|
|
20250106,154800,7230461705,2770,2770,2770,2770,0
|
|
20250106,154700,7230461705,2770,2770,2770,2770,0
|
|
20250106,154600,7230461705,2770,2770,2770,2770,0
|
|
20250106,154500,7230461705,2770,2770,2770,2770,0
|
|
20250106,154400,7230461705,2770,2770,2770,2770,0
|
|
20250106,154300,7230461705,2770,2770,2770,2770,32303
|
|
20250106,154200,7230461705,2770,2770,2770,2770,0
|
|
20250106,154100,7230461705,2770,2770,2770,2770,0
|
|
20250106,154000,7230461705,2770,2770,2770,2770,0
|
|
20250106,153900,7230461705,2770,2770,2770,2770,0
|
|
20250106,153800,7230461705,2770,2770,2770,2770,0
|
|
20250106,153700,7230461705,2770,2770,2770,2770,0
|
|
20250106,153600,7230461705,2770,2770,2770,2770,0
|
|
20250106,153500,7230461705,2770,2770,2770,2770,0
|
|
20250106,153400,7230461705,2770,2770,2770,2770,0
|
|
20250106,153300,7230461705,2770,2770,2770,2770,0
|
|
20250106,153200,7230461705,2770,2770,2770,2770,0
|
|
20250106,153100,7230461705,2770,2770,2770,2770,0
|
|
20250106,153000,7230461705,2770,2770,2770,2770,32303
|
|
20250106,152900,7140982395,2760,2760,2760,2760,0
|
|
20250106,152800,7140982395,2760,2760,2760,2760,0
|
|
20250106,152700,7140982395,2760,2760,2760,2760,0
|
|
20250106,152600,7140982395,2760,2760,2760,2760,0
|
|
20250106,152500,7140982395,2760,2760,2760,2760,0
|
|
20250106,152400,7140982395,2760,2760,2760,2760,0
|
|
20250106,152300,7140982395,2760,2760,2760,2760,0
|
|
20250106,152200,7140982395,2760,2760,2760,2760,0
|
|
20250106,152100,7140982395,2760,2760,2760,2760,0
|
|
20250106,152000,7140982395,2760,2760,2760,2760,0
|
|
20250106,151900,7140982395,2760,2760,2760,2755,4988
|
|
20250106,151800,7127217175,2760,2755,2760,2755,2635
|
|
20250106,151700,7119957730,2755,2765,2765,2755,5150
|
|
20250106,151600,7105764940,2755,2760,2765,2755,7471
|
|
20250106,151500,7085160525,2760,2765,2765,2760,8290
|
|
20250106,151400,7062264120,2765,2775,2775,2765,8256
|
|
20250106,151300,7039410140,2770,2760,2775,2755,24419
|
|
20250106,151200,6971825600,2760,2755,2760,2755,5899
|
|
20250106,151100,6955564395,2755,2755,2755,2750,657
|
|
20250106,151000,6953755725,2750,2755,2755,2750,4795
|
|
20250106,150900,6940560245,2755,2760,2760,2755,2819
|
|
20250106,150800,6932789850,2760,2770,2770,2760,5716
|
|
20250106,150700,6916990085,2765,2760,2765,2760,12618
|
|
20250106,150600,6882129550,2760,2755,2760,2755,145
|
|
20250106,150500,6881729355,2755,2755,2755,2755,338
|
|
20250106,150400,6880798165,2755,2760,2760,2755,835
|
|
20250106,150300,6878497620,2755,2755,2755,2755,2785
|
|
20250106,150200,6870824945,2765,2760,2765,2760,10479
|
|
20250106,150100,6841852885,2760,2765,2765,2760,339
|
|
20250106,150000,6840917240,2760,2750,2760,2750,3655
|
|
20250106,145900,6830844265,2755,2755,2755,2750,1970
|
|
20250106,145800,6825426385,2755,2755,2755,2755,2649
|
|
20250106,145700,6818128390,2760,2765,2765,2760,3367
|
|
20250106,145600,6808835450,2765,2760,2765,2760,108
|
|
20250106,145500,6808537360,2760,2765,2765,2760,171
|
|
20250106,145400,6808065050,2765,2760,2765,2760,5264
|
|
20250106,145300,6793526410,2760,2760,2765,2760,7072
|
|
20250106,145200,6773996670,2755,2755,2755,2755,421
|
|
20250106,145100,6772836815,2755,2755,2755,2755,1166
|
|
20250106,145000,6769624485,2755,2755,2755,2755,266
|
|
20250106,144900,6768891655,2755,2755,2755,2755,69
|
|
20250106,144800,6768701560,2755,2760,2760,2750,4195
|
|
20250106,144700,6757162480,2750,2760,2760,2750,995
|
|
20250106,144600,6754424975,2755,2755,2755,2755,657
|
|
20250106,144500,6752614940,2755,2755,2755,2750,2933
|
|
20250106,144400,6744549115,2755,2760,2760,2755,5573
|
|
20250106,144300,6729193145,2755,2760,2760,2755,1317
|
|
20250106,144200,6725558230,2760,2760,2760,2760,124
|
|
20250106,144100,6725215990,2760,2760,2760,2760,104
|
|
20250106,144000,6724928950,2760,2760,2760,2760,517
|
|
20250106,143900,6723502030,2760,2755,2760,2755,331
|
|
20250106,143800,6722589720,2755,2755,2755,2755,1020
|
|
20250106,143700,6719779620,2755,2760,2760,2755,3874
|
|
20250106,143600,6709087600,2760,2760,2760,2760,552
|
|
20250106,143500,6707564080,2760,2760,2760,2760,2090
|
|
20250106,143400,6701795680,2760,2760,2765,2760,5000
|
|
20250106,143300,6687994500,2755,2760,2760,2755,2839
|
|
20250106,143200,6680166360,2760,2765,2765,2760,1204
|
|
20250106,143100,6676839800,2765,2765,2765,2765,1501
|
|
20250106,143000,6672689535,2765,2765,2765,2765,189
|
|
20250106,142900,6672166950,2765,2765,2765,2765,905
|
|
20250106,142800,6669664625,2765,2760,2765,2760,764
|
|
20250106,142700,6667552405,2760,2760,2760,2750,2322
|
|
20250106,142600,6661155220,2760,2760,2760,2755,722
|
|
20250106,142500,6659163500,2755,2765,2765,2755,2075
|
|
20250106,142400,6653442475,2765,2755,2770,2755,5479
|
|
20250106,142300,6638322660,2755,2755,2755,2755,1456
|
|
20250106,142200,6634311380,2755,2750,2755,2750,492
|
|
20250106,142100,6632958310,2750,2750,2750,2745,1043
|
|
20250106,142000,6630091060,2750,2750,2755,2750,4877
|
|
20250106,141900,6616667845,2745,2750,2755,2745,2224
|
|
20250106,141800,6610552235,2755,2760,2760,2750,105
|
|
20250106,141700,6610263440,2760,2755,2760,2750,206
|
|
20250106,141600,6609695415,2760,2750,2760,2750,517
|
|
20250106,141500,6608268530,2760,2760,2765,2760,41
|
|
20250106,141400,6608155350,2760,2750,2760,2750,2583
|
|
20250106,141300,6601038235,2750,2745,2750,2745,1448
|
|
20250106,141200,6597056725,2745,2745,2745,2740,1811
|
|
20250106,141100,6592089795,2750,2750,2750,2750,2789
|
|
20250106,141000,6584420045,2750,2740,2750,2740,657
|
|
20250106,140900,6582616295,2750,2750,2750,2745,834
|
|
20250106,140800,6580325350,2745,2745,2750,2740,1284
|
|
20250106,140700,6576800300,2745,2740,2745,2740,2655
|
|
20250106,140600,6569525380,2745,2740,2745,2740,778
|
|
20250106,140500,6567391990,2745,2745,2745,2745,330
|
|
20250106,140400,6566486140,2745,2745,2745,2745,281
|
|
20250106,140300,6565714795,2745,2745,2745,2745,315
|
|
20250106,140200,6564850120,2745,2745,2745,2735,358
|
|
20250106,140100,6563868000,2735,2745,2745,2735,1830
|
|
20250106,140000,6558858855,2745,2745,2745,2745,758
|
|
20250106,135900,6556778145,2745,2740,2745,2740,2273
|
|
20250106,135800,6550542920,2735,2735,2735,2730,5293
|
|
20250106,135700,6536082175,2735,2740,2745,2730,5665
|
|
20250106,135600,6520585860,2750,2750,2750,2740,6315
|
|
20250106,135500,6503276420,2745,2750,2750,2745,7046
|
|
20250106,135400,6483934925,2750,2750,2750,2745,1671
|
|
20250106,135300,6479342495,2755,2750,2755,2750,1018
|
|
20250106,135200,6476537925,2750,2750,2750,2750,720
|
|
20250106,135100,6474557925,2750,2750,2750,2750,2258
|
|
20250106,135000,6468348425,2750,2755,2755,2750,448
|
|
20250106,134900,6467116395,2755,2750,2755,2750,49
|
|
20250106,134800,6466981565,2750,2750,2750,2750,1867
|
|
20250106,134700,6461847315,2750,2745,2750,2745,1174
|
|
20250106,134600,6458623145,2745,2755,2755,2740,5215
|
|
20250106,134500,6444290185,2760,2760,2760,2760,132
|
|
20250106,134400,6443925865,2755,2755,2755,2755,1063
|
|
20250106,134300,6440997300,2755,2755,2755,2755,739
|
|
20250106,134200,6438961355,2755,2755,2755,2755,11
|
|
20250106,134100,6438931050,2755,2750,2755,2750,1911
|
|
20250106,134000,6433675530,2750,2750,2750,2745,1132
|
|
20250106,133900,6430565710,2750,2750,2750,2745,430
|
|
20250106,133800,6429383250,2750,2750,2750,2750,1357
|
|
20250106,133700,6425651500,2750,2750,2750,2745,597
|
|
20250106,133600,6424010695,2750,2750,2750,2745,1622
|
|
20250106,133500,6419554625,2755,2755,2755,2755,76
|
|
20250106,133400,6419345245,2750,2745,2750,2745,1757
|
|
20250106,133300,6414515295,2740,2750,2750,2740,170
|
|
20250106,133200,6414049395,2750,2745,2750,2740,4318
|
|
20250106,133100,6402207745,2745,2745,2745,2745,50
|
|
20250106,133000,6402070495,2745,2745,2745,2745,2
|
|
20250106,132900,6402065005,2745,2745,2745,2740,4911
|
|
20250106,132800,6388608210,2745,2750,2750,2745,1741
|
|
20250106,132700,6383828985,2745,2750,2750,2745,740
|
|
20250106,132600,6381797545,2750,2750,2750,2750,1414
|
|
20250106,132500,6377909045,2750,2745,2750,2745,11428
|
|
20250106,132400,6346539165,2750,2750,2750,2745,2394
|
|
20250106,132300,6339963000,2750,2750,2750,2745,2291
|
|
20250106,132200,6333669380,2750,2745,2750,2745,269
|
|
20250106,132100,6332930965,2745,2750,2750,2745,405
|
|
20250106,132000,6331819235,2745,2745,2745,2745,170
|
|
20250106,131900,6331352585,2745,2745,2745,2735,6166
|
|
20250106,131800,6314453115,2750,2750,2750,2745,4583
|
|
20250106,131700,6301863450,2745,2745,2745,2745,3543
|
|
20250106,131600,6292137915,2730,2745,2745,2730,45845
|
|
20250106,131500,6166572080,2745,2750,2750,2745,1223
|
|
20250106,131400,6163213830,2750,2755,2755,2750,380
|
|
20250106,131300,6162167630,2755,2745,2755,2745,1083
|
|
20250106,131200,6159189335,2750,2750,2750,2740,5238
|
|
20250106,131100,6144812340,2755,2755,2755,2755,58
|
|
20250106,131000,6144652550,2755,2750,2755,2750,5311
|
|
20250106,130900,6130047230,2745,2745,2745,2745,0
|
|
20250106,130800,6130047230,2745,2745,2745,2745,3206
|
|
20250106,130700,6121246760,2750,2755,2755,2750,370
|
|
20250106,130600,6120229190,2750,2750,2750,2750,1947
|
|
20250106,130500,6114874940,2745,2750,2750,2745,6090
|
|
20250106,130400,6098142145,2750,2750,2750,2750,812
|
|
20250106,130300,6095909145,2750,2755,2755,2750,455
|
|
20250106,130200,6094656800,2755,2750,2755,2750,1344
|
|
20250106,130100,6090957020,2755,2755,2755,2755,675
|
|
20250106,130000,6089097395,2755,2760,2760,2755,2325
|
|
20250106,125900,6082691975,2760,2755,2760,2755,254
|
|
20250106,125800,6081991125,2755,2755,2755,2755,1202
|
|
20250106,125700,6078679615,2750,2750,2755,2750,1665
|
|
20250106,125600,6074100330,2755,2760,2760,2750,2439
|
|
20250106,125500,6067372170,2760,2760,2760,2760,569
|
|
20250106,125400,6065801730,2760,2755,2760,2755,1046
|
|
20250106,125300,6062919980,2755,2750,2755,2750,270
|
|
20250106,125200,6062176955,2760,2760,2765,2750,3885
|
|
20250106,125100,6051458210,2755,2760,2760,2755,149
|
|
20250106,125000,6051047175,2755,2755,2755,2750,1726
|
|
20250106,124900,6046297950,2755,2755,2755,2755,2207
|
|
20250106,124800,6040217665,2750,2750,2750,2750,0
|
|
20250106,124700,6040217665,2750,2755,2755,2750,433
|
|
20250106,124600,6039026905,2750,2765,2765,2750,451
|
|
20250106,124500,6037784335,2765,2745,2765,2745,9615
|
|
20250106,124400,6011348330,2740,2755,2755,2740,16701
|
|
20250106,124300,5965472635,2750,2750,2750,2750,0
|
|
20250106,124200,5965472635,2750,2755,2755,2750,2003
|
|
20250106,124100,5959955660,2760,2760,2760,2760,947
|
|
20250106,124000,5957341940,2760,2760,2765,2760,3939
|
|
20250106,123900,5946469450,2760,2760,2760,2760,2006
|
|
20250106,123800,5940932890,2760,2760,2760,2760,1
|
|
20250106,123700,5940930130,2755,2755,2755,2755,261
|
|
20250106,123600,5940211075,2755,2760,2760,2755,497
|
|
20250106,123500,5938840740,2760,2755,2760,2745,847
|
|
20250106,123400,5936507750,2755,2755,2755,2755,838
|
|
20250106,123300,5934199060,2755,2750,2755,2750,901
|
|
20250106,123200,5931719330,2740,2745,2745,2740,2741
|
|
20250106,123100,5924199380,2755,2755,2755,2745,1726
|
|
20250106,123000,5919457840,2755,2750,2755,2750,503
|
|
20250106,122900,5918074555,2755,2750,2755,2750,316
|
|
20250106,122800,5917205515,2750,2745,2750,2745,6250
|
|
20250106,122700,5900043965,2750,2750,2755,2750,5661
|
|
20250106,122600,5884472915,2750,2745,2750,2745,2416
|
|
20250106,122500,5877829215,2750,2750,2750,2745,372
|
|
20250106,122400,5876808040,2745,2745,2745,2745,1003
|
|
20250106,122300,5874054805,2745,2745,2745,2745,2644
|
|
20250106,122200,5866797025,2745,2745,2745,2745,544
|
|
20250106,122100,5865303745,2750,2760,2760,2740,19610
|
|
20250106,122000,5811428810,2760,2760,2760,2755,973
|
|
20250106,121900,5808744310,2760,2755,2760,2755,2926
|
|
20250106,121800,5800681710,2755,2755,2755,2755,7396
|
|
20250106,121700,5780305730,2760,2760,2760,2755,405
|
|
20250106,121600,5779188110,2760,2765,2765,2760,7282
|
|
20250106,121500,5759089735,2765,2770,2770,2765,3005
|
|
20250106,121400,5750780110,2770,2770,2770,2770,9
|
|
20250106,121300,5750755180,2770,2770,2770,2770,4
|
|
20250106,121200,5750744100,2770,2765,2770,2765,406
|
|
20250106,121100,5749621340,2765,2765,2765,2760,333
|
|
20250106,121000,5748701845,2765,2760,2765,2760,1704
|
|
20250106,120900,5743994085,2760,2765,2765,2760,39
|
|
20250106,120800,5743886255,2765,2765,2765,2765,912
|
|
20250106,120700,5741364575,2765,2765,2765,2765,2
|
|
20250106,120600,5741359045,2765,2760,2765,2760,1721
|
|
20250106,120500,5736601350,2760,2770,2770,2760,7407
|
|
20250106,120400,5716118525,2770,2765,2770,2765,573
|
|
20250106,120300,5714531580,2770,2770,2770,2770,1819
|
|
20250106,120200,5709492950,2770,2785,2785,2770,7271
|
|
20250106,120100,5689311540,2785,2775,2785,2775,10666
|
|
20250106,120000,5659708635,2775,2780,2780,2775,3110
|
|
20250106,115900,5651067550,2780,2780,2780,2775,1905
|
|
20250106,115800,5645778795,2780,2780,2785,2775,3767
|
|
20250106,115700,5635312415,2780,2785,2785,2780,1269
|
|
20250106,115600,5631783085,2785,2785,2785,2785,440
|
|
20250106,115500,5630557685,2785,2785,2790,2780,1701
|
|
20250106,115400,5625826330,2785,2785,2785,2785,313
|
|
20250106,115300,5624954625,2785,2785,2785,2780,1802
|
|
20250106,115200,5619937850,2780,2785,2785,2780,1854
|
|
20250106,115100,5614777125,2785,2785,2785,2780,659
|
|
20250106,115000,5612942510,2785,2785,2785,2785,348
|
|
20250106,114900,5611973330,2785,2785,2785,2785,1055
|
|
20250106,114800,5609035155,2785,2785,2785,2785,225
|
|
20250106,114700,5608408530,2785,2785,2785,2780,1969
|
|
20250106,114600,5602926670,2785,2790,2790,2785,837
|
|
20250106,114500,5600593540,2785,2790,2790,2785,303
|
|
20250106,114400,5599748175,2790,2790,2790,2785,524
|
|
20250106,114300,5598286665,2785,2790,2790,2785,815
|
|
20250106,114200,5596015440,2790,2785,2790,2785,595
|
|
20250106,114100,5594356250,2790,2790,2790,2790,540
|
|
20250106,114000,5592849650,2785,2790,2790,2785,1479
|
|
20250106,113900,5588724260,2790,2790,2790,2790,350
|
|
20250106,113800,5587747760,2785,2790,2790,2785,653
|
|
20250106,113700,5585925940,2785,2790,2790,2785,2181
|
|
20250106,113600,5579847875,2790,2790,2790,2790,970
|
|
20250106,113500,5577141575,2795,2795,2795,2795,700
|
|
20250106,113400,5575185075,2795,2790,2795,2785,7872
|
|
20250106,113300,5553258120,2795,2790,2795,2790,954
|
|
20250106,113200,5550596455,2790,2795,2795,2785,2221
|
|
20250106,113100,5544407200,2795,2795,2800,2790,3106
|
|
20250106,113000,5535739770,2795,2795,2795,2790,574
|
|
20250106,112900,5534136570,2795,2795,2795,2790,2646
|
|
20250106,112800,5526751020,2795,2795,2800,2790,827
|
|
20250106,112700,5524439970,2795,2795,2795,2790,1241
|
|
20250106,112600,5520975605,2795,2795,2795,2795,1454
|
|
20250106,112500,5516911675,2790,2790,2795,2790,736
|
|
20250106,112400,5514856515,2785,2795,2795,2785,2225
|
|
20250106,112300,5508637660,2795,2795,2795,2790,4539
|
|
20250106,112200,5495956170,2795,2795,2795,2795,594
|
|
20250106,112100,5494295940,2795,2795,2795,2790,1445
|
|
20250106,112000,5490260465,2790,2800,2800,2790,1038
|
|
20250106,111900,5487360245,2800,2790,2800,2790,3376
|
|
20250106,111800,5477921895,2790,2785,2795,2785,804
|
|
20250106,111700,5475681040,2795,2790,2795,2785,3553
|
|
20250106,111600,5465755300,2795,2790,2795,2790,2631
|
|
20250106,111500,5458406295,2795,2795,2795,2795,326
|
|
20250106,111400,5457495125,2795,2785,2795,2785,1686
|
|
20250106,111300,5452791755,2790,2795,2795,2790,2774
|
|
20250106,111200,5445051020,2795,2795,2795,2790,530
|
|
20250106,111100,5443570390,2795,2795,2795,2795,350
|
|
20250106,111000,5442592140,2795,2795,2795,2790,3548
|
|
20250106,110900,5432690620,2795,2795,2795,2790,1198
|
|
20250106,110800,5429342220,2795,2795,2795,2790,1701
|
|
20250106,110700,5424588190,2795,2785,2795,2780,7596
|
|
20250106,110600,5403403445,2780,2785,2785,2780,817
|
|
20250106,110500,5401130600,2780,2785,2785,2780,527
|
|
20250106,110400,5399664400,2780,2785,2785,2780,514
|
|
20250106,110300,5398234465,2780,2780,2785,2775,2343
|
|
20250106,110200,5391725915,2780,2775,2785,2775,4718
|
|
20250106,110100,5378613030,2775,2780,2780,2775,692
|
|
20250106,110000,5376690595,2780,2785,2785,2770,3816
|
|
20250106,105900,5366096860,2785,2780,2785,2780,809
|
|
20250106,105800,5363844750,2785,2785,2790,2785,2979
|
|
20250106,105700,5355542510,2790,2785,2790,2785,3306
|
|
20250106,105600,5346325185,2785,2780,2785,2775,5749
|
|
20250106,105500,5330351380,2780,2780,2780,2775,12420
|
|
20250106,105400,5295868570,2775,2775,2775,2770,2123
|
|
20250106,105300,5289977495,2770,2760,2775,2760,5962
|
|
20250106,105200,5273501065,2760,2775,2775,2760,27987
|
|
20250106,105100,5196097740,2775,2790,2795,2775,24808
|
|
20250106,105000,5127203100,2795,2795,2795,2785,1779
|
|
20250106,104900,5122240705,2795,2795,2795,2795,1428
|
|
20250106,104800,5118249445,2790,2790,2790,2790,1626
|
|
20250106,104700,5113712905,2790,2790,2790,2785,2225
|
|
20250106,104600,5107510160,2790,2785,2790,2785,2660
|
|
20250106,104500,5100101990,2785,2785,2785,2780,672
|
|
20250106,104400,5098230475,2785,2780,2785,2780,736
|
|
20250106,104300,5096181715,2790,2790,2790,2780,12838
|
|
20250106,104200,5060475340,2790,2795,2800,2790,2373
|
|
20250106,104100,5053847895,2795,2785,2795,2785,5649
|
|
20250106,104000,5038098750,2790,2790,2795,2785,880
|
|
20250106,103900,5035646280,2790,2800,2800,2780,27601
|
|
20250106,103800,4958757430,2800,2805,2805,2800,3386
|
|
20250106,103700,4949273870,2800,2800,2800,2795,4117
|
|
20250106,103600,4937746320,2790,2785,2790,2780,16955
|
|
20250106,103500,4890547330,2785,2785,2785,2780,3237
|
|
20250106,103400,4881543545,2785,2785,2785,2780,1614
|
|
20250106,103300,4877049560,2785,2790,2795,2785,1956
|
|
20250106,103200,4871594085,2800,2790,2800,2785,8545
|
|
20250106,103100,4847734125,2790,2790,2795,2790,7526
|
|
20250106,103000,4826734530,2795,2800,2800,2795,3652
|
|
20250106,102900,4816525115,2800,2800,2800,2800,3385
|
|
20250106,102800,4807047115,2800,2805,2805,2800,4640
|
|
20250106,102700,4794054845,2800,2800,2800,2800,1424
|
|
20250106,102600,4790067645,2805,2790,2805,2790,7753
|
|
20250106,102500,4768384135,2795,2790,2795,2785,5049
|
|
20250106,102400,4754303575,2785,2795,2795,2785,1742
|
|
20250106,102300,4749449135,2790,2795,2795,2790,4043
|
|
20250106,102200,4738168640,2790,2790,2795,2790,1603
|
|
20250106,102100,4733695570,2790,2785,2790,2780,789
|
|
20250106,102000,4731497990,2785,2790,2790,2775,7340
|
|
20250106,101900,4711055060,2795,2790,2795,2790,814
|
|
20250106,101800,4708783390,2795,2790,2800,2790,477
|
|
20250106,101700,4707451815,2800,2785,2805,2785,8290
|
|
20250106,101600,4684321060,2790,2805,2805,2785,8019
|
|
20250106,101500,4661915685,2805,2805,2805,2800,1261
|
|
20250106,101400,4658378920,2805,2795,2805,2790,7789
|
|
20250106,101300,4636606490,2795,2800,2800,2785,3883
|
|
20250106,101200,4625778365,2795,2810,2815,2785,21588
|
|
20250106,101100,4565396305,2800,2795,2815,2790,11328
|
|
20250106,101000,4533624955,2800,2800,2810,2790,17994
|
|
20250106,100900,4483225165,2805,2805,2805,2795,18003
|
|
20250106,100800,4432829005,2800,2815,2815,2800,10640
|
|
20250106,100700,4402960455,2810,2820,2820,2800,19274
|
|
20250106,100600,4348797065,2815,2825,2825,2810,12767
|
|
20250106,100500,4312827130,2825,2805,2825,2805,16944
|
|
20250106,100400,4265141115,2805,2800,2805,2795,5482
|
|
20250106,100300,4249793945,2800,2795,2800,2795,1143
|
|
20250106,100200,4246598595,2800,2790,2800,2790,4031
|
|
20250106,100100,4235335225,2795,2790,2795,2780,2647
|
|
20250106,100000,4227962385,2795,2785,2795,2775,3607
|
|
20250106,095900,4217931405,2790,2795,2795,2785,3587
|
|
20250106,095800,4207917865,2785,2800,2805,2785,6499
|
|
20250106,095700,4189731720,2800,2795,2800,2785,11472
|
|
20250106,095600,4157657580,2790,2800,2800,2785,3346
|
|
20250106,095500,4148323775,2790,2785,2790,2775,9381
|
|
20250106,095400,4122197845,2785,2790,2790,2775,8097
|
|
20250106,095300,4099695740,2790,2785,2805,2785,6911
|
|
20250106,095200,4080434205,2790,2805,2805,2790,14057
|
|
20250106,095100,4041129975,2800,2795,2805,2795,1818
|
|
20250106,095000,4036040705,2795,2805,2805,2795,6132
|
|
20250106,094900,4018857285,2805,2805,2805,2800,1197
|
|
20250106,094800,4015503370,2805,2790,2805,2790,2944
|
|
20250106,094700,4007262410,2795,2795,2800,2790,5683
|
|
20250106,094600,3991398190,2795,2790,2795,2790,2152
|
|
20250106,094500,3985387250,2785,2785,2790,2785,3399
|
|
20250106,094400,3975909020,2785,2795,2795,2785,10968
|
|
20250106,094300,3945326795,2795,2800,2805,2795,2968
|
|
20250106,094200,3937022195,2800,2785,2800,2785,12491
|
|
20250106,094100,3902160395,2775,2780,2785,2770,29087
|
|
20250106,094000,3821394160,2780,2785,2790,2780,8171
|
|
20250106,093900,3798634275,2790,2795,2800,2790,8132
|
|
20250106,093800,3775923595,2795,2805,2805,2780,42463
|
|
20250106,093700,3657500580,2810,2800,2815,2800,6756
|
|
20250106,093600,3638530495,2805,2800,2805,2800,1490
|
|
20250106,093500,3634357905,2800,2795,2800,2795,7565
|
|
20250106,093400,3613193385,2795,2795,2805,2795,6522
|
|
20250106,093300,3594932215,2795,2805,2805,2795,11425
|
|
20250106,093200,3562950220,2805,2805,2805,2800,7800
|
|
20250106,093100,3541081185,2805,2815,2815,2805,17612
|
|
20250106,093000,3491594445,2815,2825,2825,2810,9249
|
|
20250106,092900,3465529490,2825,2810,2830,2810,36162
|
|
20250106,092800,3363634395,2815,2820,2825,2810,46970
|
|
20250106,092700,3231403880,2820,2790,2820,2785,55527
|
|
20250106,092600,3076338240,2790,2785,2790,2770,24740
|
|
20250106,092500,3007606625,2785,2795,2795,2775,31591
|
|
20250106,092400,2919596790,2795,2810,2820,2795,44118
|
|
20250106,092300,2795879425,2815,2825,2830,2810,43528
|
|
20250106,092200,2673197605,2830,2820,2835,2815,91299
|
|
20250106,092100,2415189280,2820,2815,2830,2800,57953
|
|
20250106,092000,2252338170,2815,2805,2830,2785,90368
|
|
20250106,091900,1998499655,2805,2780,2820,2750,74610
|
|
20250106,091800,1790429805,2780,2790,2810,2770,81179
|
|
20250106,091700,1563556855,2795,2755,2805,2755,101914
|
|
20250106,091600,1279663785,2755,2740,2760,2735,55836
|
|
20250106,091500,1126376765,2735,2720,2735,2720,11673
|
|
20250106,091400,1094524815,2720,2730,2730,2715,6405
|
|
20250106,091300,1077069815,2730,2720,2730,2720,9135
|
|
20250106,091200,1052209955,2715,2745,2745,2715,21274
|
|
20250106,091100,993988855,2750,2745,2750,2740,16189
|
|
20250106,091000,949540860,2745,2745,2750,2730,33876
|
|
20250106,090900,856697325,2740,2725,2750,2725,56601
|
|
20250106,090800,701634440,2725,2720,2725,2720,6476
|
|
20250106,090700,684004320,2720,2715,2725,2715,11485
|
|
20250106,090600,652765290,2715,2725,2730,2715,15428
|
|
20250106,090500,610741075,2725,2740,2740,2725,34756
|
|
20250106,090400,515845855,2740,2715,2745,2710,29278
|
|
20250106,090300,435945150,2720,2730,2730,2710,16519
|
|
20250106,090200,391045535,2720,2710,2745,2705,34417
|
|
20250106,090100,297219070,2700,2700,2715,2690,20654
|
|
20250106,090000,241421685,2695,2740,2745,2690,86030
|