616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,191200,2668129820,2740,2740,2740,2740,0
|
|
20250108,191100,2668129820,2740,2740,2740,2740,0
|
|
20250108,191000,2668129820,2740,2740,2740,2740,0
|
|
20250108,190900,2668129820,2740,2740,2740,2740,0
|
|
20250108,190800,2668129820,2740,2740,2740,2740,0
|
|
20250108,190700,2668129820,2740,2740,2740,2740,0
|
|
20250108,190600,2668129820,2740,2740,2740,2740,0
|
|
20250108,190500,2668129820,2740,2740,2740,2740,0
|
|
20250108,190400,2668129820,2740,2740,2740,2740,0
|
|
20250108,190300,2668129820,2740,2740,2740,2740,0
|
|
20250108,190200,2668129820,2740,2740,2740,2740,0
|
|
20250108,190100,2668129820,2740,2740,2740,2740,0
|
|
20250108,190000,2668129820,2740,2740,2740,2740,0
|
|
20250108,185900,2668129820,2740,2740,2740,2740,0
|
|
20250108,185800,2668129820,2740,2740,2740,2740,0
|
|
20250108,185700,2668129820,2740,2740,2740,2740,0
|
|
20250108,185600,2668129820,2740,2740,2740,2740,0
|
|
20250108,185500,2668129820,2740,2740,2740,2740,0
|
|
20250108,185400,2668129820,2740,2740,2740,2740,0
|
|
20250108,185300,2668129820,2740,2740,2740,2740,0
|
|
20250108,185200,2668129820,2740,2740,2740,2740,0
|
|
20250108,185100,2668129820,2740,2740,2740,2740,0
|
|
20250108,185000,2668129820,2740,2740,2740,2740,0
|
|
20250108,184900,2668129820,2740,2740,2740,2740,0
|
|
20250108,184800,2668129820,2740,2740,2740,2740,0
|
|
20250108,184700,2668129820,2740,2740,2740,2740,0
|
|
20250108,184600,2668129820,2740,2740,2740,2740,0
|
|
20250108,184500,2668129820,2740,2740,2740,2740,0
|
|
20250108,184400,2668129820,2740,2740,2740,2740,0
|
|
20250108,184300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,184200,2668129820,2740,2740,2740,2740,0
|
|
20250108,184100,2668129820,2740,2740,2740,2740,0
|
|
20250108,184000,2668129820,2740,2740,2740,2740,0
|
|
20250108,183900,2668129820,2740,2740,2740,2740,0
|
|
20250108,183800,2668129820,2740,2740,2740,2740,0
|
|
20250108,183700,2668129820,2740,2740,2740,2740,0
|
|
20250108,183600,2668129820,2740,2740,2740,2740,0
|
|
20250108,183500,2668129820,2740,2740,2740,2740,0
|
|
20250108,183400,2668129820,2740,2740,2740,2740,0
|
|
20250108,183300,2668129820,2740,2740,2740,2740,0
|
|
20250108,183200,2668129820,2740,2740,2740,2740,0
|
|
20250108,183100,2668129820,2740,2740,2740,2740,0
|
|
20250108,183000,2668129820,2740,2740,2740,2740,0
|
|
20250108,182900,2668129820,2740,2740,2740,2740,0
|
|
20250108,182800,2668129820,2740,2740,2740,2740,0
|
|
20250108,182700,2668129820,2740,2740,2740,2740,0
|
|
20250108,182600,2668129820,2740,2740,2740,2740,0
|
|
20250108,182500,2668129820,2740,2740,2740,2740,0
|
|
20250108,182400,2668129820,2740,2740,2740,2740,0
|
|
20250108,182300,2668129820,2740,2740,2740,2740,0
|
|
20250108,182200,2668129820,2740,2740,2740,2740,0
|
|
20250108,182100,2668129820,2740,2740,2740,2740,0
|
|
20250108,182000,2668129820,2740,2740,2740,2740,0
|
|
20250108,181900,2668129820,2740,2740,2740,2740,0
|
|
20250108,181800,2668129820,2740,2740,2740,2740,0
|
|
20250108,181700,2668129820,2740,2740,2740,2740,0
|
|
20250108,181600,2668129820,2740,2740,2740,2740,0
|
|
20250108,181500,2668129820,2740,2740,2740,2740,0
|
|
20250108,181400,2668129820,2740,2740,2740,2740,0
|
|
20250108,181300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,181200,2668129820,2740,2740,2740,2740,0
|
|
20250108,181100,2668129820,2740,2740,2740,2740,0
|
|
20250108,181000,2668129820,2740,2740,2740,2740,0
|
|
20250108,180900,2668129820,2740,2740,2740,2740,0
|
|
20250108,180800,2668129820,2740,2740,2740,2740,0
|
|
20250108,180700,2668129820,2740,2740,2740,2740,0
|
|
20250108,180600,2668129820,2740,2740,2740,2740,0
|
|
20250108,180500,2668129820,2740,2740,2740,2740,0
|
|
20250108,180400,2668129820,2740,2740,2740,2740,0
|
|
20250108,180300,2668129820,2740,2740,2740,2740,0
|
|
20250108,180200,2668129820,2740,2740,2740,2740,0
|
|
20250108,180100,2668129820,2740,2740,2740,2740,0
|
|
20250108,180000,2668129820,2740,2740,2740,2740,0
|
|
20250108,175900,2668129820,2740,2740,2740,2740,0
|
|
20250108,175800,2668129820,2740,2740,2740,2740,0
|
|
20250108,175700,2668129820,2740,2740,2740,2740,0
|
|
20250108,175600,2668129820,2740,2740,2740,2740,0
|
|
20250108,175500,2668129820,2740,2740,2740,2740,0
|
|
20250108,175400,2668129820,2740,2740,2740,2740,0
|
|
20250108,175300,2668129820,2740,2740,2740,2740,0
|
|
20250108,175200,2668129820,2740,2740,2740,2740,0
|
|
20250108,175100,2668129820,2740,2740,2740,2740,0
|
|
20250108,175000,2668129820,2740,2740,2740,2740,0
|
|
20250108,174900,2668129820,2740,2740,2740,2740,0
|
|
20250108,174800,2668129820,2740,2740,2740,2740,0
|
|
20250108,174700,2668129820,2740,2740,2740,2740,0
|
|
20250108,174600,2668129820,2740,2740,2740,2740,0
|
|
20250108,174500,2668129820,2740,2740,2740,2740,0
|
|
20250108,174400,2668129820,2740,2740,2740,2740,0
|
|
20250108,174300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,174200,2668129820,2740,2740,2740,2740,0
|
|
20250108,174100,2668129820,2740,2740,2740,2740,0
|
|
20250108,174000,2668129820,2740,2740,2740,2740,0
|
|
20250108,173900,2668129820,2740,2740,2740,2740,0
|
|
20250108,173800,2668129820,2740,2740,2740,2740,0
|
|
20250108,173700,2668129820,2740,2740,2740,2740,0
|
|
20250108,173600,2668129820,2740,2740,2740,2740,0
|
|
20250108,173500,2668129820,2740,2740,2740,2740,0
|
|
20250108,173400,2668129820,2740,2740,2740,2740,0
|
|
20250108,173300,2668129820,2740,2740,2740,2740,0
|
|
20250108,173200,2668129820,2740,2740,2740,2740,0
|
|
20250108,173100,2668129820,2740,2740,2740,2740,0
|
|
20250108,173000,2668129820,2740,2740,2740,2740,0
|
|
20250108,172900,2668129820,2740,2740,2740,2740,0
|
|
20250108,172800,2668129820,2740,2740,2740,2740,0
|
|
20250108,172700,2668129820,2740,2740,2740,2740,0
|
|
20250108,172600,2668129820,2740,2740,2740,2740,0
|
|
20250108,172500,2668129820,2740,2740,2740,2740,0
|
|
20250108,172400,2668129820,2740,2740,2740,2740,0
|
|
20250108,172300,2668129820,2740,2740,2740,2740,0
|
|
20250108,172200,2668129820,2740,2740,2740,2740,0
|
|
20250108,172100,2668129820,2740,2740,2740,2740,0
|
|
20250108,172000,2668129820,2740,2740,2740,2740,0
|
|
20250108,171900,2668129820,2740,2740,2740,2740,0
|
|
20250108,171800,2668129820,2740,2740,2740,2740,0
|
|
20250108,171700,2668129820,2740,2740,2740,2740,0
|
|
20250108,171600,2668129820,2740,2740,2740,2740,0
|
|
20250108,171500,2668129820,2740,2740,2740,2740,0
|
|
20250108,171400,2668129820,2740,2740,2740,2740,0
|
|
20250108,171300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,171200,2668129820,2740,2740,2740,2740,0
|
|
20250108,171100,2668129820,2740,2740,2740,2740,0
|
|
20250108,171000,2668129820,2740,2740,2740,2740,0
|
|
20250108,170900,2668129820,2740,2740,2740,2740,0
|
|
20250108,170800,2668129820,2740,2740,2740,2740,0
|
|
20250108,170700,2668129820,2740,2740,2740,2740,0
|
|
20250108,170600,2668129820,2740,2740,2740,2740,0
|
|
20250108,170500,2668129820,2740,2740,2740,2740,0
|
|
20250108,170400,2668129820,2740,2740,2740,2740,0
|
|
20250108,170300,2668129820,2740,2740,2740,2740,0
|
|
20250108,170200,2668129820,2740,2740,2740,2740,0
|
|
20250108,170100,2668129820,2740,2740,2740,2740,0
|
|
20250108,170000,2668129820,2740,2740,2740,2740,0
|
|
20250108,165900,2668129820,2740,2740,2740,2740,0
|
|
20250108,165800,2668129820,2740,2740,2740,2740,0
|
|
20250108,165700,2668129820,2740,2740,2740,2740,0
|
|
20250108,165600,2668129820,2740,2740,2740,2740,0
|
|
20250108,165500,2668129820,2740,2740,2740,2740,0
|
|
20250108,165400,2668129820,2740,2740,2740,2740,0
|
|
20250108,165300,2668129820,2740,2740,2740,2740,0
|
|
20250108,165200,2668129820,2740,2740,2740,2740,0
|
|
20250108,165100,2668129820,2740,2740,2740,2740,0
|
|
20250108,165000,2668129820,2740,2740,2740,2740,0
|
|
20250108,164900,2668129820,2740,2740,2740,2740,0
|
|
20250108,164800,2668129820,2740,2740,2740,2740,0
|
|
20250108,164700,2668129820,2740,2740,2740,2740,0
|
|
20250108,164600,2668129820,2740,2740,2740,2740,0
|
|
20250108,164500,2668129820,2740,2740,2740,2740,0
|
|
20250108,164400,2668129820,2740,2740,2740,2740,0
|
|
20250108,164300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,164200,2668129820,2740,2740,2740,2740,0
|
|
20250108,164100,2668129820,2740,2740,2740,2740,0
|
|
20250108,164000,2668129820,2740,2740,2740,2740,0
|
|
20250108,163900,2668129820,2740,2740,2740,2740,0
|
|
20250108,163800,2668129820,2740,2740,2740,2740,0
|
|
20250108,163700,2668129820,2740,2740,2740,2740,0
|
|
20250108,163600,2668129820,2740,2740,2740,2740,0
|
|
20250108,163500,2668129820,2740,2740,2740,2740,0
|
|
20250108,163400,2668129820,2740,2740,2740,2740,0
|
|
20250108,163300,2668129820,2740,2740,2740,2740,0
|
|
20250108,163200,2668129820,2740,2740,2740,2740,0
|
|
20250108,163100,2668129820,2740,2740,2740,2740,0
|
|
20250108,163000,2668129820,2740,2740,2740,2740,0
|
|
20250108,162900,2668129820,2740,2740,2740,2740,0
|
|
20250108,162800,2668129820,2740,2740,2740,2740,0
|
|
20250108,162700,2668129820,2740,2740,2740,2740,0
|
|
20250108,162600,2668129820,2740,2740,2740,2740,0
|
|
20250108,162500,2668129820,2740,2740,2740,2740,0
|
|
20250108,162400,2668129820,2740,2740,2740,2740,0
|
|
20250108,162300,2668129820,2740,2740,2740,2740,0
|
|
20250108,162200,2668129820,2740,2740,2740,2740,0
|
|
20250108,162100,2668129820,2740,2740,2740,2740,0
|
|
20250108,162000,2668129820,2740,2740,2740,2740,0
|
|
20250108,161900,2668129820,2740,2740,2740,2740,0
|
|
20250108,161800,2668129820,2740,2740,2740,2740,0
|
|
20250108,161700,2668129820,2740,2740,2740,2740,0
|
|
20250108,161600,2668129820,2740,2740,2740,2740,0
|
|
20250108,161500,2668129820,2740,2740,2740,2740,0
|
|
20250108,161400,2668129820,2740,2740,2740,2740,0
|
|
20250108,161300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,161200,2668129820,2740,2740,2740,2740,0
|
|
20250108,161100,2668129820,2740,2740,2740,2740,0
|
|
20250108,161000,2668129820,2740,2740,2740,2740,0
|
|
20250108,160900,2668129820,2740,2740,2740,2740,0
|
|
20250108,160800,2668129820,2740,2740,2740,2740,0
|
|
20250108,160700,2668129820,2740,2740,2740,2740,0
|
|
20250108,160600,2668129820,2740,2740,2740,2740,0
|
|
20250108,160500,2668129820,2740,2740,2740,2740,0
|
|
20250108,160400,2668129820,2740,2740,2740,2740,0
|
|
20250108,160300,2668129820,2740,2740,2740,2740,0
|
|
20250108,160200,2668129820,2740,2740,2740,2740,0
|
|
20250108,160100,2668129820,2740,2740,2740,2740,0
|
|
20250108,160000,2668129820,2740,2740,2740,2740,0
|
|
20250108,155900,2668129820,2740,2740,2740,2740,0
|
|
20250108,155800,2668129820,2740,2740,2740,2740,0
|
|
20250108,155700,2668129820,2740,2740,2740,2740,0
|
|
20250108,155600,2668129820,2740,2740,2740,2740,0
|
|
20250108,155500,2668129820,2740,2740,2740,2740,0
|
|
20250108,155400,2668129820,2740,2740,2740,2740,0
|
|
20250108,155300,2668129820,2740,2740,2740,2740,0
|
|
20250108,155200,2668129820,2740,2740,2740,2740,0
|
|
20250108,155100,2668129820,2740,2740,2740,2740,0
|
|
20250108,155000,2668129820,2740,2740,2740,2740,0
|
|
20250108,154900,2668129820,2740,2740,2740,2740,0
|
|
20250108,154800,2668129820,2740,2740,2740,2740,0
|
|
20250108,154700,2668129820,2740,2740,2740,2740,0
|
|
20250108,154600,2668129820,2740,2740,2740,2740,0
|
|
20250108,154500,2668129820,2740,2740,2740,2740,0
|
|
20250108,154400,2668129820,2740,2740,2740,2740,0
|
|
20250108,154300,2668129820,2740,2740,2740,2740,27502
|
|
20250108,154200,2668129820,2740,2740,2740,2740,0
|
|
20250108,154100,2668129820,2740,2740,2740,2740,0
|
|
20250108,154000,2668129820,2740,2740,2740,2740,0
|
|
20250108,153900,2668129820,2740,2740,2740,2740,0
|
|
20250108,153800,2668129820,2740,2740,2740,2740,0
|
|
20250108,153700,2668129820,2740,2740,2740,2740,0
|
|
20250108,153600,2668129820,2740,2740,2740,2740,0
|
|
20250108,153500,2668129820,2740,2740,2740,2740,0
|
|
20250108,153400,2668129820,2740,2740,2740,2740,0
|
|
20250108,153300,2668129820,2740,2740,2740,2740,0
|
|
20250108,153200,2668129820,2740,2740,2740,2740,0
|
|
20250108,153100,2668129820,2740,2740,2740,2740,0
|
|
20250108,153000,2668129820,2740,2740,2740,2740,27502
|
|
20250108,152900,2592774340,2765,2765,2765,2765,0
|
|
20250108,152800,2592774340,2765,2765,2765,2765,0
|
|
20250108,152700,2592774340,2765,2765,2765,2765,0
|
|
20250108,152600,2592774340,2765,2765,2765,2765,0
|
|
20250108,152500,2592774340,2765,2765,2765,2765,0
|
|
20250108,152400,2592774340,2765,2765,2765,2765,0
|
|
20250108,152300,2592774340,2765,2765,2765,2765,0
|
|
20250108,152200,2592774340,2765,2765,2765,2765,0
|
|
20250108,152100,2592774340,2765,2765,2765,2765,0
|
|
20250108,152000,2592774340,2765,2765,2765,2765,0
|
|
20250108,151900,2592774340,2765,2760,2765,2755,2711
|
|
20250108,151800,2585289435,2755,2750,2760,2750,1421
|
|
20250108,151700,2581379795,2750,2755,2760,2750,2616
|
|
20250108,151600,2574173905,2755,2760,2765,2755,1650
|
|
20250108,151500,2569625530,2760,2760,2760,2760,1757
|
|
20250108,151400,2564776210,2765,2765,2765,2765,247
|
|
20250108,151300,2564093255,2760,2760,2765,2760,1761
|
|
20250108,151200,2559232805,2760,2765,2765,2760,11428
|
|
20250108,151100,2527639330,2770,2765,2770,2765,1234
|
|
20250108,151000,2524222300,2770,2765,2770,2765,230
|
|
20250108,150900,2523586340,2775,2770,2775,2765,2744
|
|
20250108,150800,2515990455,2770,2770,2770,2770,4274
|
|
20250108,150700,2504151475,2765,2770,2770,2765,505
|
|
20250108,150600,2502753880,2765,2770,2770,2765,1316
|
|
20250108,150500,2499113640,2770,2770,2770,2765,1592
|
|
20250108,150400,2494704070,2770,2770,2770,2770,631
|
|
20250108,150300,2492956200,2770,2765,2770,2765,672
|
|
20250108,150200,2491097365,2765,2770,2770,2765,379
|
|
20250108,150100,2490049405,2770,2770,2770,2765,1010
|
|
20250108,150000,2487251905,2775,2770,2775,2770,1122
|
|
20250108,145900,2484142155,2770,2765,2770,2760,3335
|
|
20250108,145800,2474907465,2765,2765,2765,2765,152
|
|
20250108,145700,2474487185,2765,2770,2770,2765,664
|
|
20250108,145600,2472650720,2770,2765,2770,2765,4430
|
|
20250108,145500,2460401765,2765,2765,2770,2765,920
|
|
20250108,145400,2457857875,2765,2770,2770,2765,2567
|
|
20250108,145300,2450760115,2770,2775,2775,2770,2108
|
|
20250108,145200,2444920925,2770,2775,2775,2770,396
|
|
20250108,145100,2443823755,2770,2770,2770,2770,2221
|
|
20250108,145000,2437671585,2770,2765,2770,2765,29
|
|
20250108,144900,2437591285,2770,2765,2770,2765,507
|
|
20250108,144800,2436188530,2770,2765,2770,2765,140
|
|
20250108,144700,2435801340,2765,2765,2765,2765,826
|
|
20250108,144600,2433517450,2770,2770,2770,2765,3206
|
|
20250108,144500,2424636880,2770,2770,2770,2770,186
|
|
20250108,144400,2424121660,2765,2770,2770,2765,21
|
|
20250108,144300,2424063590,2765,2765,2770,2765,576
|
|
20250108,144200,2422470450,2765,2760,2765,2760,1991
|
|
20250108,144100,2416972465,2765,2765,2765,2765,695
|
|
20250108,144000,2415050790,2770,2765,2770,2765,1877
|
|
20250108,143900,2409860880,2760,2760,2760,2760,2621
|
|
20250108,143800,2402626920,2760,2760,2765,2760,1359
|
|
20250108,143700,2398875990,2760,2765,2765,2760,253
|
|
20250108,143600,2398176695,2765,2765,2770,2765,4043
|
|
20250108,143500,2386995160,2770,2765,2770,2765,260
|
|
20250108,143400,2386275260,2770,2770,2770,2770,1
|
|
20250108,143300,2386272490,2770,2770,2770,2770,743
|
|
20250108,143200,2384214380,2770,2770,2770,2770,572
|
|
20250108,143100,2382629940,2770,2775,2775,2770,7152
|
|
20250108,143000,2362818460,2770,2775,2775,2770,114
|
|
20250108,142900,2362502130,2775,2770,2775,2770,85
|
|
20250108,142800,2362266410,2770,2775,2775,2770,1926
|
|
20250108,142700,2356924325,2775,2775,2775,2775,4048
|
|
20250108,142600,2345691125,2775,2770,2775,2770,576
|
|
20250108,142500,2344094725,2775,2775,2780,2775,4196
|
|
20250108,142400,2332450810,2775,2770,2775,2770,5770
|
|
20250108,142300,2316462300,2775,2780,2780,2775,3670
|
|
20250108,142200,2306263860,2780,2775,2780,2770,468
|
|
20250108,142100,2304966505,2780,2775,2780,2775,4180
|
|
20250108,142000,2293366985,2775,2770,2775,2770,2308
|
|
20250108,141900,2286963445,2775,2770,2775,2770,43
|
|
20250108,141800,2286844330,2770,2770,2770,2770,651
|
|
20250108,141700,2285041060,2770,2770,2770,2765,2602
|
|
20250108,141600,2277833625,2770,2775,2775,2770,2053
|
|
20250108,141500,2272146780,2775,2775,2775,2775,33
|
|
20250108,141400,2272055205,2775,2775,2775,2775,1685
|
|
20250108,141300,2267379330,2775,2770,2775,2770,1039
|
|
20250108,141200,2264497345,2770,2770,2770,2770,2000
|
|
20250108,141100,2258957345,2770,2770,2775,2765,4429
|
|
20250108,141000,2246704625,2770,2770,2770,2770,5786
|
|
20250108,140900,2230677405,2770,2770,2775,2770,6291
|
|
20250108,140800,2213239215,2770,2770,2775,2770,749
|
|
20250108,140700,2211164345,2770,2770,2770,2765,2670
|
|
20250108,140600,2203768495,2770,2770,2770,2770,2163
|
|
20250108,140500,2197776985,2770,2770,2775,2770,521
|
|
20250108,140400,2196333765,2770,2770,2775,2770,1783
|
|
20250108,140300,2191394080,2770,2770,2775,2765,6719
|
|
20250108,140200,2172781990,2765,2765,2770,2765,4485
|
|
20250108,140100,2160368800,2755,2760,2765,2755,4032
|
|
20250108,140000,2149240330,2760,2750,2760,2750,4005
|
|
20250108,135900,2138205510,2750,2755,2755,2750,208
|
|
20250108,135800,2137632475,2755,2755,2755,2755,1222
|
|
20250108,135700,2134265865,2755,2755,2755,2755,50
|
|
20250108,135600,2134128115,2755,2755,2755,2755,140
|
|
20250108,135500,2133742415,2750,2755,2755,2750,3012
|
|
20250108,135400,2125458565,2760,2755,2760,2755,25
|
|
20250108,135300,2125389590,2755,2755,2755,2755,2856
|
|
20250108,135200,2117521310,2760,2760,2760,2760,100
|
|
20250108,135100,2117245310,2760,2755,2760,2755,404
|
|
20250108,135000,2116130275,2760,2755,2760,2755,1266
|
|
20250108,134900,2112636120,2760,2760,2760,2760,600
|
|
20250108,134800,2110980120,2760,2755,2760,2755,60
|
|
20250108,134700,2110814550,2755,2760,2760,2755,118
|
|
20250108,134600,2110489370,2760,2760,2760,2760,1577
|
|
20250108,134500,2106136850,2760,2760,2765,2760,360
|
|
20250108,134400,2105143160,2760,2760,2760,2760,354
|
|
20250108,134300,2104166120,2760,2760,2760,2760,183
|
|
20250108,134200,2103661040,2760,2760,2760,2760,128
|
|
20250108,134100,2103307760,2760,2760,2760,2760,327
|
|
20250108,134000,2102405240,2765,2755,2765,2755,1698
|
|
20250108,133900,2097710820,2755,2760,2760,2755,2804
|
|
20250108,133800,2089981010,2765,2765,2765,2760,192
|
|
20250108,133700,2089451080,2760,2765,2765,2760,353
|
|
20250108,133600,2088475535,2765,2765,2765,2760,5378
|
|
20250108,133500,2073605470,2765,2770,2770,2765,2464
|
|
20250108,133400,2066792440,2770,2755,2770,2755,19708
|
|
20250108,133300,2012433785,2750,2755,2755,2750,1552
|
|
20250108,133200,2008165535,2750,2750,2755,2750,2995
|
|
20250108,133100,1999916820,2755,2755,2755,2755,177
|
|
20250108,133000,1999429185,2750,2745,2750,2745,648
|
|
20250108,132900,1997647285,2750,2750,2750,2750,2038
|
|
20250108,132800,1992042785,2750,2750,2750,2750,0
|
|
20250108,132700,1992042785,2750,2750,2750,2750,1152
|
|
20250108,132600,1988874785,2755,2755,2755,2755,0
|
|
20250108,132500,1988874785,2755,2755,2755,2755,501
|
|
20250108,132400,1987494530,2755,2750,2755,2750,6378
|
|
20250108,132300,1969931265,2745,2745,2745,2740,2233
|
|
20250108,132200,1963801685,2745,2745,2745,2745,1821
|
|
20250108,132100,1958803040,2745,2745,2745,2745,984
|
|
20250108,132000,1956101960,2745,2750,2750,2745,23
|
|
20250108,131900,1956038715,2750,2750,2750,2745,41
|
|
20250108,131800,1955926015,2750,2750,2750,2750,3
|
|
20250108,131700,1955917765,2755,2755,2755,2755,167
|
|
20250108,131600,1955457680,2755,2755,2755,2755,21
|
|
20250108,131500,1955399825,2755,2750,2755,2750,5190
|
|
20250108,131400,1941125510,2750,2750,2750,2750,598
|
|
20250108,131300,1939481010,2750,2750,2750,2750,363
|
|
20250108,131200,1938482760,2750,2750,2750,2750,0
|
|
20250108,131100,1938482760,2750,2750,2750,2750,1
|
|
20250108,131000,1938480010,2750,2745,2750,2740,2976
|
|
20250108,130900,1930316780,2745,2745,2745,2745,587
|
|
20250108,130800,1928705465,2745,2750,2750,2745,41
|
|
20250108,130700,1928592895,2750,2755,2755,2750,185
|
|
20250108,130600,1928083425,2755,2755,2755,2755,0
|
|
20250108,130500,1928083425,2755,2750,2755,2750,656
|
|
20250108,130400,1926277380,2745,2745,2745,2740,32
|
|
20250108,130300,1926189585,2745,2745,2745,2745,63
|
|
20250108,130200,1926016650,2745,2745,2745,2745,49
|
|
20250108,130100,1925882145,2740,2740,2740,2740,0
|
|
20250108,130000,1925882145,2740,2735,2740,2735,1004
|
|
20250108,125900,1923133695,2735,2735,2735,2735,0
|
|
20250108,125800,1923133695,2735,2735,2735,2735,2397
|
|
20250108,125700,1916577900,2735,2735,2735,2735,247
|
|
20250108,125600,1915902355,2735,2735,2740,2735,98
|
|
20250108,125500,1915634235,2735,2740,2740,2735,45
|
|
20250108,125400,1915510940,2740,2740,2740,2740,1264
|
|
20250108,125300,1912047580,2740,2745,2745,2740,2524
|
|
20250108,125200,1905124435,2745,2745,2745,2745,1
|
|
20250108,125100,1905121690,2745,2745,2750,2740,6157
|
|
20250108,125000,1888245040,2745,2755,2755,2745,13554
|
|
20250108,124900,1850959835,2760,2770,2775,2755,15940
|
|
20250108,124800,1806886605,2765,2760,2770,2755,2981
|
|
20250108,124700,1798645180,2760,2755,2760,2755,1550
|
|
20250108,124600,1794374480,2750,2750,2750,2750,0
|
|
20250108,124500,1794374480,2750,2755,2755,2750,133
|
|
20250108,124400,1794008725,2750,2750,2750,2750,812
|
|
20250108,124300,1791775725,2745,2745,2750,2740,2809
|
|
20250108,124200,1784073630,2745,2745,2745,2745,2279
|
|
20250108,124100,1777817775,2740,2740,2740,2740,35
|
|
20250108,124000,1777721875,2740,2745,2745,2740,19
|
|
20250108,123900,1777669725,2740,2750,2750,2740,6
|
|
20250108,123800,1777653235,2740,2750,2750,2740,200
|
|
20250108,123700,1777104235,2750,2750,2750,2750,26
|
|
20250108,123600,1777032735,2740,2745,2745,2740,254
|
|
20250108,123500,1776335510,2745,2745,2745,2745,3467
|
|
20250108,123400,1766818595,2745,2750,2750,2745,498
|
|
20250108,123300,1765451470,2745,2745,2745,2745,5
|
|
20250108,123200,1765437745,2750,2750,2750,2745,2134
|
|
20250108,123100,1759570250,2750,2750,2750,2750,579
|
|
20250108,123000,1757978000,2755,2755,2760,2755,22
|
|
20250108,122900,1757917350,2755,2755,2755,2750,6206
|
|
20250108,122800,1740838175,2755,2765,2765,2755,219
|
|
20250108,122700,1740233675,2760,2760,2765,2760,934
|
|
20250108,122600,1737655830,2760,2770,2770,2760,5333
|
|
20250108,122500,1722897575,2770,2770,2770,2765,4052
|
|
20250108,122400,1711686035,2775,2770,2775,2765,17314
|
|
20250108,122300,1663696115,2770,2760,2770,2755,2413
|
|
20250108,122200,1657029845,2760,2765,2765,2755,25
|
|
20250108,122100,1656960855,2760,2760,2760,2760,23
|
|
20250108,122000,1656897375,2755,2755,2755,2755,102
|
|
20250108,121900,1656616365,2755,2760,2765,2755,2191
|
|
20250108,121800,1650574735,2760,2760,2760,2760,1
|
|
20250108,121700,1650571975,2765,2765,2770,2760,4590
|
|
20250108,121600,1637879435,2770,2760,2770,2760,4690
|
|
20250108,121500,1624924930,2760,2765,2765,2760,636
|
|
20250108,121400,1623168390,2765,2765,2765,2765,320
|
|
20250108,121300,1622283590,2760,2755,2760,2755,3613
|
|
20250108,121200,1612317410,2760,2755,2760,2755,47
|
|
20250108,121100,1612187905,2760,2760,2760,2760,1501
|
|
20250108,121000,1608045145,2760,2760,2760,2760,55
|
|
20250108,120900,1607893345,2760,2760,2760,2760,431
|
|
20250108,120800,1606703785,2760,2755,2760,2755,1744
|
|
20250108,120700,1601890645,2760,2760,2765,2760,16
|
|
20250108,120600,1601846475,2755,2760,2760,2755,642
|
|
20250108,120500,1600076565,2755,2750,2755,2750,3004
|
|
20250108,120400,1591801220,2755,2750,2755,2750,230
|
|
20250108,120300,1591168700,2755,2755,2755,2750,108
|
|
20250108,120200,1590871190,2755,2755,2755,2755,10
|
|
20250108,120100,1590843640,2755,2755,2755,2755,0
|
|
20250108,120000,1590843640,2755,2750,2755,2745,3078
|
|
20250108,115900,1582382330,2750,2750,2750,2750,1847
|
|
20250108,115800,1577303080,2750,2755,2755,2750,3210
|
|
20250108,115700,1568474375,2755,2755,2755,2755,60
|
|
20250108,115600,1568309075,2760,2760,2760,2760,0
|
|
20250108,115500,1568309075,2760,2750,2760,2750,622
|
|
20250108,115400,1566592365,2750,2760,2760,2750,5230
|
|
20250108,115300,1552194520,2765,2765,2765,2765,0
|
|
20250108,115200,1552194520,2765,2760,2765,2750,1119
|
|
20250108,115100,1549117160,2760,2755,2760,2750,11650
|
|
20250108,115000,1516988025,2760,2760,2760,2760,19
|
|
20250108,114900,1516935585,2755,2760,2760,2755,340
|
|
20250108,114800,1515997740,2760,2760,2760,2760,2099
|
|
20250108,114700,1510204500,2760,2760,2765,2760,3976
|
|
20250108,114600,1499230720,2760,2760,2765,2760,2276
|
|
20250108,114500,1492948730,2760,2760,2760,2755,2852
|
|
20250108,114400,1485080910,2760,2765,2765,2760,124
|
|
20250108,114300,1484738620,2760,2760,2765,2760,1298
|
|
20250108,114200,1481155950,2760,2760,2765,2760,2558
|
|
20250108,114100,1474095850,2765,2765,2765,2765,526
|
|
20250108,114000,1472641460,2765,2765,2765,2760,2550
|
|
20250108,113900,1465590715,2770,2760,2770,2760,75
|
|
20250108,113800,1465383315,2770,2770,2770,2765,1029
|
|
20250108,113700,1462535525,2770,2765,2770,2760,2974
|
|
20250108,113600,1454309990,2775,2765,2775,2765,164
|
|
20250108,113500,1453855695,2775,2765,2775,2765,367
|
|
20250108,113400,1452839405,2770,2775,2775,2770,341
|
|
20250108,113300,1451894730,2770,2765,2775,2765,2843
|
|
20250108,113200,1444020900,2765,2765,2765,2765,1015
|
|
20250108,113100,1441214425,2770,2770,2770,2770,6108
|
|
20250108,113000,1424295265,2770,2765,2770,2765,43
|
|
20250108,112900,1424176250,2765,2765,2765,2760,3414
|
|
20250108,112800,1414751105,2765,2770,2770,2760,1413
|
|
20250108,112700,1410843560,2770,2765,2770,2765,323
|
|
20250108,112600,1409949030,2765,2765,2770,2765,489
|
|
20250108,112500,1408594755,2765,2770,2770,2760,3615
|
|
20250108,112400,1398604120,2770,2770,2775,2765,5439
|
|
20250108,112300,1383549440,2775,2765,2775,2760,7599
|
|
20250108,112200,1362504040,2765,2755,2765,2755,4385
|
|
20250108,112100,1350411065,2755,2760,2760,2755,9132
|
|
20250108,112000,1325220145,2755,2755,2755,2755,3293
|
|
20250108,111900,1316147930,2755,2755,2755,2750,272
|
|
20250108,111800,1315398580,2755,2755,2755,2755,312
|
|
20250108,111700,1314539020,2750,2750,2755,2750,140
|
|
20250108,111600,1314153870,2750,2750,2750,2750,431
|
|
20250108,111500,1312968620,2745,2755,2755,2745,1067
|
|
20250108,111400,1310035905,2755,2755,2755,2750,20
|
|
20250108,111300,1309980820,2755,2755,2760,2755,1607
|
|
20250108,111200,1305553515,2755,2755,2755,2755,2855
|
|
20250108,111100,1297687990,2755,2750,2755,2750,1973
|
|
20250108,111000,1292258515,2750,2745,2750,2745,1967
|
|
20250108,110900,1286859095,2745,2745,2745,2745,306
|
|
20250108,110800,1286019125,2740,2740,2745,2740,743
|
|
20250108,110700,1283983300,2740,2740,2740,2735,886
|
|
20250108,110600,1281559310,2740,2740,2740,2740,1
|
|
20250108,110500,1281556570,2735,2740,2740,2735,1348
|
|
20250108,110400,1277866605,2740,2735,2740,2735,3062
|
|
20250108,110300,1269485795,2740,2740,2740,2740,169
|
|
20250108,110200,1269022735,2735,2735,2740,2735,444
|
|
20250108,110100,1267808245,2740,2740,2740,2735,194
|
|
20250108,110000,1267276705,2740,2740,2745,2740,112
|
|
20250108,105900,1266969820,2745,2745,2745,2740,244
|
|
20250108,105800,1266300405,2745,2745,2745,2745,259
|
|
20250108,105700,1265589450,2740,2745,2745,2740,2002
|
|
20250108,105600,1260103355,2745,2750,2750,2745,862
|
|
20250108,105500,1257733255,2750,2750,2755,2750,5465
|
|
20250108,105400,1242704500,2750,2745,2750,2745,2017
|
|
20250108,105300,1237158315,2745,2745,2750,2745,3125
|
|
20250108,105200,1228579980,2745,2745,2745,2740,1130
|
|
20250108,105100,1225483130,2740,2740,2745,2740,394
|
|
20250108,105000,1224403315,2745,2740,2745,2740,3119
|
|
20250108,104900,1215845930,2740,2740,2745,2740,3379
|
|
20250108,104800,1206587465,2740,2735,2740,2730,5267
|
|
20250108,104700,1192167885,2735,2735,2740,2735,1531
|
|
20250108,104600,1187975005,2735,2740,2740,2735,6102
|
|
20250108,104500,1171271180,2740,2735,2740,2735,2565
|
|
20250108,104400,1164255720,2735,2735,2735,2730,1565
|
|
20250108,104300,1159975795,2735,2740,2740,2730,419
|
|
20250108,104200,1158830540,2735,2735,2740,2730,2067
|
|
20250108,104100,1153177415,2735,2730,2735,2730,4519
|
|
20250108,104000,1140827950,2730,2730,2730,2730,1689
|
|
20250108,103900,1136216980,2730,2735,2735,2730,4631
|
|
20250108,103800,1123569500,2735,2735,2735,2735,609
|
|
20250108,103700,1121903885,2735,2730,2740,2730,4597
|
|
20250108,103600,1109335760,2730,2725,2730,2725,4719
|
|
20250108,103500,1096476460,2725,2725,2725,2720,136
|
|
20250108,103400,1096105910,2730,2725,2730,2725,2081
|
|
20250108,103300,1090435165,2725,2720,2725,2720,4807
|
|
20250108,103200,1077345500,2720,2705,2720,2705,4848
|
|
20250108,103100,1064190765,2710,2710,2710,2705,1487
|
|
20250108,103000,1060163780,2705,2705,2710,2705,153
|
|
20250108,102900,1059749825,2705,2715,2715,2705,2797
|
|
20250108,102800,1052172285,2715,2715,2715,2715,0
|
|
20250108,102700,1052172285,2715,2720,2720,2710,158
|
|
20250108,102600,1051743185,2710,2725,2725,2710,4209
|
|
20250108,102500,1040321040,2725,2720,2725,2720,2897
|
|
20250108,102400,1032441165,2720,2715,2720,2715,1569
|
|
20250108,102300,1028175475,2715,2715,2720,2715,1396
|
|
20250108,102200,1024382055,2720,2715,2720,2715,5
|
|
20250108,102100,1024368460,2720,2720,2720,2720,50
|
|
20250108,102000,1024232460,2720,2715,2720,2710,376
|
|
20250108,101900,1023213435,2720,2720,2720,2720,6
|
|
20250108,101800,1023197115,2715,2715,2715,2715,85
|
|
20250108,101700,1022966340,2720,2710,2720,2710,734
|
|
20250108,101600,1020973525,2710,2715,2715,2710,1947
|
|
20250108,101500,1015696350,2720,2720,2720,2715,349
|
|
20250108,101400,1014748775,2715,2715,2715,2710,63
|
|
20250108,101300,1014577875,2710,2720,2720,2710,13
|
|
20250108,101200,1014542595,2720,2720,2720,2710,812
|
|
20250108,101100,1012337440,2720,2715,2720,2710,1284
|
|
20250108,101000,1008853515,2715,2715,2715,2715,152
|
|
20250108,100900,1008440835,2715,2715,2720,2705,1674
|
|
20250108,100800,1003906030,2720,2720,2720,2720,0
|
|
20250108,100700,1003906030,2720,2715,2720,2715,8
|
|
20250108,100600,1003884285,2720,2720,2720,2715,1300
|
|
20250108,100500,1000353275,2720,2715,2720,2715,1387
|
|
20250108,100400,996583470,2710,2710,2710,2705,12172
|
|
20250108,100300,963597365,2705,2710,2710,2705,6058
|
|
20250108,100200,947203235,2710,2700,2710,2695,3747
|
|
20250108,100100,937085935,2700,2710,2710,2700,20258
|
|
20250108,100000,882366890,2700,2705,2705,2695,19611
|
|
20250108,095900,829401150,2705,2710,2710,2705,1235
|
|
20250108,095800,826055385,2705,2705,2715,2705,982
|
|
20250108,095700,823398370,2705,2710,2720,2705,14526
|
|
20250108,095600,784083400,2715,2710,2720,2710,5255
|
|
20250108,095500,769826595,2715,2715,2715,2710,2351
|
|
20250108,095400,763449810,2720,2715,2720,2710,393
|
|
20250108,095300,762384665,2720,2715,2720,2715,2072
|
|
20250108,095200,756759095,2720,2720,2720,2720,12
|
|
20250108,095100,756726455,2725,2725,2725,2725,21
|
|
20250108,095000,756669230,2730,2730,2730,2720,1871
|
|
20250108,094900,751579865,2730,2730,2730,2730,1066
|
|
20250108,094800,748669685,2730,2730,2730,2720,23
|
|
20250108,094700,748607045,2720,2730,2730,2720,2898
|
|
20250108,094600,740724125,2725,2730,2730,2725,417
|
|
20250108,094500,739587780,2715,2720,2735,2715,10068
|
|
20250108,094400,712174745,2720,2715,2720,2715,297
|
|
20250108,094300,711368000,2720,2715,2720,2715,31
|
|
20250108,094200,711283785,2715,2720,2720,2715,769
|
|
20250108,094100,709195930,2710,2725,2725,2710,10162
|
|
20250108,094000,681600720,2725,2720,2725,2720,2143
|
|
20250108,093900,675762550,2710,2715,2720,2710,11736
|
|
20250108,093800,643902065,2715,2720,2720,2715,3800
|
|
20250108,093700,633584065,2720,2730,2730,2720,3871
|
|
20250108,093600,623038945,2725,2715,2725,2715,2778
|
|
20250108,093500,615469400,2715,2720,2720,2715,4748
|
|
20250108,093400,602576530,2725,2715,2735,2715,8251
|
|
20250108,093300,580080745,2720,2715,2720,2710,4630
|
|
20250108,093200,567510050,2715,2715,2715,2710,16838
|
|
20250108,093100,521820270,2720,2730,2730,2720,3193
|
|
20250108,093000,513129195,2725,2715,2725,2715,2060
|
|
20250108,092900,507520530,2715,2720,2725,2715,8611
|
|
20250108,092800,484111520,2720,2730,2730,2720,1699
|
|
20250108,092700,479481715,2725,2735,2735,2725,432
|
|
20250108,092600,478304475,2725,2730,2735,2725,512
|
|
20250108,092500,476905325,2735,2730,2735,2725,2490
|
|
20250108,092400,470107655,2735,2725,2740,2725,12882
|
|
20250108,092300,434982120,2720,2730,2730,2710,13494
|
|
20250108,092200,398323880,2730,2735,2735,2730,1530
|
|
20250108,092100,394143415,2735,2735,2740,2735,1636
|
|
20250108,092000,389664150,2735,2745,2750,2735,7967
|
|
20250108,091900,367835045,2745,2750,2750,2745,3057
|
|
20250108,091800,359443450,2750,2755,2760,2745,6570
|
|
20250108,091700,341359185,2755,2755,2755,2745,948
|
|
20250108,091600,338752525,2755,2745,2755,2745,1379
|
|
20250108,091500,334959755,2745,2740,2750,2740,5538
|
|
20250108,091400,319755085,2740,2740,2745,2740,1994
|
|
20250108,091300,314288245,2740,2740,2745,2725,659
|
|
20250108,091200,312481790,2740,2725,2740,2725,10072
|
|
20250108,091100,284991295,2725,2715,2730,2710,9468
|
|
20250108,091000,259280455,2720,2735,2735,2715,6866
|
|
20250108,090900,240603825,2725,2720,2725,2720,3398
|
|
20250108,090800,231353240,2720,2730,2735,2715,5302
|
|
20250108,090700,216909385,2730,2750,2750,2730,4614
|
|
20250108,090600,204284160,2750,2740,2750,2740,5639
|
|
20250108,090500,188804385,2740,2730,2740,2730,1772
|
|
20250108,090400,183961405,2730,2725,2735,2725,1060
|
|
20250108,090300,181067755,2735,2725,2745,2715,10415
|
|
20250108,090200,152677555,2735,2710,2740,2710,8459
|
|
20250108,090100,129622715,2710,2725,2730,2710,10807
|
|
20250108,090000,100216385,2725,2700,2730,2700,31608
|