617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,191300,4743610970,2760,2760,2760,2760,0
|
|
20250109,191200,4743610970,2760,2760,2760,2760,0
|
|
20250109,191100,4743610970,2760,2760,2760,2760,0
|
|
20250109,191000,4743610970,2760,2760,2760,2760,0
|
|
20250109,190900,4743610970,2760,2760,2760,2760,0
|
|
20250109,190800,4743610970,2760,2760,2760,2760,0
|
|
20250109,190700,4743610970,2760,2760,2760,2760,0
|
|
20250109,190600,4743610970,2760,2760,2760,2760,0
|
|
20250109,190500,4743610970,2760,2760,2760,2760,0
|
|
20250109,190400,4743610970,2760,2760,2760,2760,0
|
|
20250109,190300,4743610970,2760,2760,2760,2760,0
|
|
20250109,190200,4743610970,2760,2760,2760,2760,0
|
|
20250109,190100,4743610970,2760,2760,2760,2760,0
|
|
20250109,190000,4743610970,2760,2760,2760,2760,0
|
|
20250109,185900,4743610970,2760,2760,2760,2760,0
|
|
20250109,185800,4743610970,2760,2760,2760,2760,0
|
|
20250109,185700,4743610970,2760,2760,2760,2760,0
|
|
20250109,185600,4743610970,2760,2760,2760,2760,0
|
|
20250109,185500,4743610970,2760,2760,2760,2760,0
|
|
20250109,185400,4743610970,2760,2760,2760,2760,0
|
|
20250109,185300,4743610970,2760,2760,2760,2760,0
|
|
20250109,185200,4743610970,2760,2760,2760,2760,0
|
|
20250109,185100,4743610970,2760,2760,2760,2760,0
|
|
20250109,185000,4743610970,2760,2760,2760,2760,0
|
|
20250109,184900,4743610970,2760,2760,2760,2760,0
|
|
20250109,184800,4743610970,2760,2760,2760,2760,0
|
|
20250109,184700,4743610970,2760,2760,2760,2760,0
|
|
20250109,184600,4743610970,2760,2760,2760,2760,0
|
|
20250109,184500,4743610970,2760,2760,2760,2760,0
|
|
20250109,184400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,184300,4743610970,2760,2760,2760,2760,0
|
|
20250109,184200,4743610970,2760,2760,2760,2760,0
|
|
20250109,184100,4743610970,2760,2760,2760,2760,0
|
|
20250109,184000,4743610970,2760,2760,2760,2760,0
|
|
20250109,183900,4743610970,2760,2760,2760,2760,0
|
|
20250109,183800,4743610970,2760,2760,2760,2760,0
|
|
20250109,183700,4743610970,2760,2760,2760,2760,0
|
|
20250109,183600,4743610970,2760,2760,2760,2760,0
|
|
20250109,183500,4743610970,2760,2760,2760,2760,0
|
|
20250109,183400,4743610970,2760,2760,2760,2760,0
|
|
20250109,183300,4743610970,2760,2760,2760,2760,0
|
|
20250109,183200,4743610970,2760,2760,2760,2760,0
|
|
20250109,183100,4743610970,2760,2760,2760,2760,0
|
|
20250109,183000,4743610970,2760,2760,2760,2760,0
|
|
20250109,182900,4743610970,2760,2760,2760,2760,0
|
|
20250109,182800,4743610970,2760,2760,2760,2760,0
|
|
20250109,182700,4743610970,2760,2760,2760,2760,0
|
|
20250109,182600,4743610970,2760,2760,2760,2760,0
|
|
20250109,182500,4743610970,2760,2760,2760,2760,0
|
|
20250109,182400,4743610970,2760,2760,2760,2760,0
|
|
20250109,182300,4743610970,2760,2760,2760,2760,0
|
|
20250109,182200,4743610970,2760,2760,2760,2760,0
|
|
20250109,182100,4743610970,2760,2760,2760,2760,0
|
|
20250109,182000,4743610970,2760,2760,2760,2760,0
|
|
20250109,181900,4743610970,2760,2760,2760,2760,0
|
|
20250109,181800,4743610970,2760,2760,2760,2760,0
|
|
20250109,181700,4743610970,2760,2760,2760,2760,0
|
|
20250109,181600,4743610970,2760,2760,2760,2760,0
|
|
20250109,181500,4743610970,2760,2760,2760,2760,0
|
|
20250109,181400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,181300,4743610970,2760,2760,2760,2760,0
|
|
20250109,181200,4743610970,2760,2760,2760,2760,0
|
|
20250109,181100,4743610970,2760,2760,2760,2760,0
|
|
20250109,181000,4743610970,2760,2760,2760,2760,0
|
|
20250109,180900,4743610970,2760,2760,2760,2760,0
|
|
20250109,180800,4743610970,2760,2760,2760,2760,0
|
|
20250109,180700,4743610970,2760,2760,2760,2760,0
|
|
20250109,180600,4743610970,2760,2760,2760,2760,0
|
|
20250109,180500,4743610970,2760,2760,2760,2760,0
|
|
20250109,180400,4743610970,2760,2760,2760,2760,0
|
|
20250109,180300,4743610970,2760,2760,2760,2760,0
|
|
20250109,180200,4743610970,2760,2760,2760,2760,0
|
|
20250109,180100,4743610970,2760,2760,2760,2760,0
|
|
20250109,180000,4743610970,2760,2760,2760,2760,0
|
|
20250109,175900,4743610970,2760,2760,2760,2760,0
|
|
20250109,175800,4743610970,2760,2760,2760,2760,0
|
|
20250109,175700,4743610970,2760,2760,2760,2760,0
|
|
20250109,175600,4743610970,2760,2760,2760,2760,0
|
|
20250109,175500,4743610970,2760,2760,2760,2760,0
|
|
20250109,175400,4743610970,2760,2760,2760,2760,0
|
|
20250109,175300,4743610970,2760,2760,2760,2760,0
|
|
20250109,175200,4743610970,2760,2760,2760,2760,0
|
|
20250109,175100,4743610970,2760,2760,2760,2760,0
|
|
20250109,175000,4743610970,2760,2760,2760,2760,0
|
|
20250109,174900,4743610970,2760,2760,2760,2760,0
|
|
20250109,174800,4743610970,2760,2760,2760,2760,0
|
|
20250109,174700,4743610970,2760,2760,2760,2760,0
|
|
20250109,174600,4743610970,2760,2760,2760,2760,0
|
|
20250109,174500,4743610970,2760,2760,2760,2760,0
|
|
20250109,174400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,174300,4743610970,2760,2760,2760,2760,0
|
|
20250109,174200,4743610970,2760,2760,2760,2760,0
|
|
20250109,174100,4743610970,2760,2760,2760,2760,0
|
|
20250109,174000,4743610970,2760,2760,2760,2760,0
|
|
20250109,173900,4743610970,2760,2760,2760,2760,0
|
|
20250109,173800,4743610970,2760,2760,2760,2760,0
|
|
20250109,173700,4743610970,2760,2760,2760,2760,0
|
|
20250109,173600,4743610970,2760,2760,2760,2760,0
|
|
20250109,173500,4743610970,2760,2760,2760,2760,0
|
|
20250109,173400,4743610970,2760,2760,2760,2760,0
|
|
20250109,173300,4743610970,2760,2760,2760,2760,0
|
|
20250109,173200,4743610970,2760,2760,2760,2760,0
|
|
20250109,173100,4743610970,2760,2760,2760,2760,0
|
|
20250109,173000,4743610970,2760,2760,2760,2760,0
|
|
20250109,172900,4743610970,2760,2760,2760,2760,0
|
|
20250109,172800,4743610970,2760,2760,2760,2760,0
|
|
20250109,172700,4743610970,2760,2760,2760,2760,0
|
|
20250109,172600,4743610970,2760,2760,2760,2760,0
|
|
20250109,172500,4743610970,2760,2760,2760,2760,0
|
|
20250109,172400,4743610970,2760,2760,2760,2760,0
|
|
20250109,172300,4743610970,2760,2760,2760,2760,0
|
|
20250109,172200,4743610970,2760,2760,2760,2760,0
|
|
20250109,172100,4743610970,2760,2760,2760,2760,0
|
|
20250109,172000,4743610970,2760,2760,2760,2760,0
|
|
20250109,171900,4743610970,2760,2760,2760,2760,0
|
|
20250109,171800,4743610970,2760,2760,2760,2760,0
|
|
20250109,171700,4743610970,2760,2760,2760,2760,0
|
|
20250109,171600,4743610970,2760,2760,2760,2760,0
|
|
20250109,171500,4743610970,2760,2760,2760,2760,0
|
|
20250109,171400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,171300,4743610970,2760,2760,2760,2760,0
|
|
20250109,171200,4743610970,2760,2760,2760,2760,0
|
|
20250109,171100,4743610970,2760,2760,2760,2760,0
|
|
20250109,171000,4743610970,2760,2760,2760,2760,0
|
|
20250109,170900,4743610970,2760,2760,2760,2760,0
|
|
20250109,170800,4743610970,2760,2760,2760,2760,0
|
|
20250109,170700,4743610970,2760,2760,2760,2760,0
|
|
20250109,170600,4743610970,2760,2760,2760,2760,0
|
|
20250109,170500,4743610970,2760,2760,2760,2760,0
|
|
20250109,170400,4743610970,2760,2760,2760,2760,0
|
|
20250109,170300,4743610970,2760,2760,2760,2760,0
|
|
20250109,170200,4743610970,2760,2760,2760,2760,0
|
|
20250109,170100,4743610970,2760,2760,2760,2760,0
|
|
20250109,170000,4743610970,2760,2760,2760,2760,0
|
|
20250109,165900,4743610970,2760,2760,2760,2760,0
|
|
20250109,165800,4743610970,2760,2760,2760,2760,0
|
|
20250109,165700,4743610970,2760,2760,2760,2760,0
|
|
20250109,165600,4743610970,2760,2760,2760,2760,0
|
|
20250109,165500,4743610970,2760,2760,2760,2760,0
|
|
20250109,165400,4743610970,2760,2760,2760,2760,0
|
|
20250109,165300,4743610970,2760,2760,2760,2760,0
|
|
20250109,165200,4743610970,2760,2760,2760,2760,0
|
|
20250109,165100,4743610970,2760,2760,2760,2760,0
|
|
20250109,165000,4743610970,2760,2760,2760,2760,0
|
|
20250109,164900,4743610970,2760,2760,2760,2760,0
|
|
20250109,164800,4743610970,2760,2760,2760,2760,0
|
|
20250109,164700,4743610970,2760,2760,2760,2760,0
|
|
20250109,164600,4743610970,2760,2760,2760,2760,0
|
|
20250109,164500,4743610970,2760,2760,2760,2760,0
|
|
20250109,164400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,164300,4743610970,2760,2760,2760,2760,0
|
|
20250109,164200,4743610970,2760,2760,2760,2760,0
|
|
20250109,164100,4743610970,2760,2760,2760,2760,0
|
|
20250109,164000,4743610970,2760,2760,2760,2760,0
|
|
20250109,163900,4743610970,2760,2760,2760,2760,0
|
|
20250109,163800,4743610970,2760,2760,2760,2760,0
|
|
20250109,163700,4743610970,2760,2760,2760,2760,0
|
|
20250109,163600,4743610970,2760,2760,2760,2760,0
|
|
20250109,163500,4743610970,2760,2760,2760,2760,0
|
|
20250109,163400,4743610970,2760,2760,2760,2760,0
|
|
20250109,163300,4743610970,2760,2760,2760,2760,0
|
|
20250109,163200,4743610970,2760,2760,2760,2760,0
|
|
20250109,163100,4743610970,2760,2760,2760,2760,0
|
|
20250109,163000,4743610970,2760,2760,2760,2760,0
|
|
20250109,162900,4743610970,2760,2760,2760,2760,0
|
|
20250109,162800,4743610970,2760,2760,2760,2760,0
|
|
20250109,162700,4743610970,2760,2760,2760,2760,0
|
|
20250109,162600,4743610970,2760,2760,2760,2760,0
|
|
20250109,162500,4743610970,2760,2760,2760,2760,0
|
|
20250109,162400,4743610970,2760,2760,2760,2760,0
|
|
20250109,162300,4743610970,2760,2760,2760,2760,0
|
|
20250109,162200,4743610970,2760,2760,2760,2760,0
|
|
20250109,162100,4743610970,2760,2760,2760,2760,0
|
|
20250109,162000,4743610970,2760,2760,2760,2760,0
|
|
20250109,161900,4743610970,2760,2760,2760,2760,0
|
|
20250109,161800,4743610970,2760,2760,2760,2760,0
|
|
20250109,161700,4743610970,2760,2760,2760,2760,0
|
|
20250109,161600,4743610970,2760,2760,2760,2760,0
|
|
20250109,161500,4743610970,2760,2760,2760,2760,0
|
|
20250109,161400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,161300,4743610970,2760,2760,2760,2760,0
|
|
20250109,161200,4743610970,2760,2760,2760,2760,0
|
|
20250109,161100,4743610970,2760,2760,2760,2760,0
|
|
20250109,161000,4743610970,2760,2760,2760,2760,0
|
|
20250109,160900,4743610970,2760,2760,2760,2760,0
|
|
20250109,160800,4743610970,2760,2760,2760,2760,0
|
|
20250109,160700,4743610970,2760,2760,2760,2760,0
|
|
20250109,160600,4743610970,2760,2760,2760,2760,0
|
|
20250109,160500,4743610970,2760,2760,2760,2760,0
|
|
20250109,160400,4743610970,2760,2760,2760,2760,0
|
|
20250109,160300,4743610970,2760,2760,2760,2760,0
|
|
20250109,160200,4743610970,2760,2760,2760,2760,0
|
|
20250109,160100,4743610970,2760,2760,2760,2760,0
|
|
20250109,160000,4743610970,2760,2760,2760,2760,0
|
|
20250109,155900,4743610970,2760,2760,2760,2760,0
|
|
20250109,155800,4743610970,2760,2760,2760,2760,0
|
|
20250109,155700,4743610970,2760,2760,2760,2760,0
|
|
20250109,155600,4743610970,2760,2760,2760,2760,0
|
|
20250109,155500,4743610970,2760,2760,2760,2760,0
|
|
20250109,155400,4743610970,2760,2760,2760,2760,0
|
|
20250109,155300,4743610970,2760,2760,2760,2760,0
|
|
20250109,155200,4743610970,2760,2760,2760,2760,0
|
|
20250109,155100,4743610970,2760,2760,2760,2760,0
|
|
20250109,155000,4743610970,2760,2760,2760,2760,0
|
|
20250109,154900,4743610970,2760,2760,2760,2760,0
|
|
20250109,154800,4743610970,2760,2760,2760,2760,0
|
|
20250109,154700,4743610970,2760,2760,2760,2760,0
|
|
20250109,154600,4743610970,2760,2760,2760,2760,0
|
|
20250109,154500,4743610970,2760,2760,2760,2760,0
|
|
20250109,154400,4743610970,2760,2760,2760,2760,38719
|
|
20250109,154300,4743610970,2760,2760,2760,2760,0
|
|
20250109,154200,4743610970,2760,2760,2760,2760,0
|
|
20250109,154100,4743610970,2760,2760,2760,2760,0
|
|
20250109,154000,4743610970,2760,2760,2760,2760,0
|
|
20250109,153900,4743610970,2760,2760,2760,2760,0
|
|
20250109,153800,4743610970,2760,2760,2760,2760,0
|
|
20250109,153700,4743610970,2760,2760,2760,2760,0
|
|
20250109,153600,4743610970,2760,2760,2760,2760,0
|
|
20250109,153500,4743610970,2760,2760,2760,2760,0
|
|
20250109,153400,4743610970,2760,2760,2760,2760,0
|
|
20250109,153300,4743610970,2760,2760,2760,2760,0
|
|
20250109,153200,4743610970,2760,2760,2760,2760,0
|
|
20250109,153100,4743610970,2760,2760,2760,2760,0
|
|
20250109,153000,4743610970,2760,2760,2760,2760,38719
|
|
20250109,152900,4636746530,2770,2770,2770,2770,0
|
|
20250109,152800,4636746530,2770,2770,2770,2770,0
|
|
20250109,152700,4636746530,2770,2770,2770,2770,0
|
|
20250109,152600,4636746530,2770,2770,2770,2770,0
|
|
20250109,152500,4636746530,2770,2770,2770,2770,0
|
|
20250109,152400,4636746530,2770,2770,2770,2770,0
|
|
20250109,152300,4636746530,2770,2770,2770,2770,0
|
|
20250109,152200,4636746530,2770,2770,2770,2770,0
|
|
20250109,152100,4636746530,2770,2770,2770,2770,0
|
|
20250109,152000,4636746530,2770,2770,2770,2770,0
|
|
20250109,151900,4636746530,2770,2765,2770,2765,6510
|
|
20250109,151800,4618722905,2770,2770,2775,2765,9795
|
|
20250109,151700,4591590445,2775,2770,2780,2765,21810
|
|
20250109,151600,4531121325,2770,2760,2770,2760,12457
|
|
20250109,151500,4496700260,2765,2765,2770,2760,6112
|
|
20250109,151400,4479804800,2765,2765,2770,2765,1066
|
|
20250109,151300,4476856160,2765,2765,2765,2765,3070
|
|
20250109,151200,4468367610,2765,2765,2770,2765,4315
|
|
20250109,151100,4456432020,2765,2765,2765,2760,7924
|
|
20250109,151000,4434527160,2765,2765,2770,2760,13555
|
|
20250109,150900,4397048740,2765,2770,2770,2765,2866
|
|
20250109,150800,4389123445,2770,2765,2770,2765,9112
|
|
20250109,150700,4363883535,2765,2770,2775,2765,14485
|
|
20250109,150600,4323826045,2770,2760,2770,2755,15000
|
|
20250109,150500,4282363820,2760,2760,2765,2760,4995
|
|
20250109,150400,4268568095,2760,2765,2765,2760,77
|
|
20250109,150300,4268355215,2765,2765,2775,2760,13893
|
|
20250109,150200,4229906970,2765,2770,2770,2765,3531
|
|
20250109,150100,4220129395,2770,2765,2775,2765,17649
|
|
20250109,150000,4171247845,2765,2750,2770,2750,26225
|
|
20250109,145900,4098872175,2750,2755,2755,2750,905
|
|
20250109,145800,4096380150,2755,2755,2760,2755,4875
|
|
20250109,145700,4082949520,2755,2750,2755,2750,601
|
|
20250109,145600,4081293770,2750,2750,2760,2745,7922
|
|
20250109,145500,4059493435,2750,2750,2755,2750,4465
|
|
20250109,145400,4047204820,2750,2750,2755,2745,7852
|
|
20250109,145300,4025618565,2750,2750,2750,2750,2569
|
|
20250109,145200,4018553815,2750,2755,2755,2750,2842
|
|
20250109,145100,4010737905,2755,2750,2755,2750,5121
|
|
20250109,145000,3996639290,2750,2755,2755,2750,6156
|
|
20250109,144900,3979709750,2755,2755,2755,2750,4925
|
|
20250109,144800,3966141385,2755,2765,2765,2755,12437
|
|
20250109,144700,3931828545,2765,2750,2765,2750,9571
|
|
20250109,144600,3905448205,2760,2750,2760,2750,4715
|
|
20250109,144500,3892465855,2750,2740,2750,2740,5931
|
|
20250109,144400,3876184025,2745,2745,2750,2745,5464
|
|
20250109,144300,3861183990,2745,2745,2745,2740,568
|
|
20250109,144200,3859627130,2745,2750,2750,2745,7430
|
|
20250109,144100,3839208330,2750,2740,2750,2740,3548
|
|
20250109,144000,3829468320,2745,2745,2755,2745,4464
|
|
20250109,143900,3817203295,2750,2745,2750,2745,2131
|
|
20250109,143800,3811353195,2740,2740,2740,2740,1911
|
|
20250109,143700,3806117055,2740,2740,2745,2735,769
|
|
20250109,143600,3804012590,2740,2745,2745,2740,2026
|
|
20250109,143500,3798461330,2740,2735,2745,2730,4130
|
|
20250109,143400,3787161235,2735,2730,2735,2730,2011
|
|
20250109,143300,3781668705,2730,2725,2730,2725,4848
|
|
20250109,143200,3768448730,2730,2730,2730,2725,2146
|
|
20250109,143100,3762590330,2725,2730,2735,2725,3756
|
|
20250109,143000,3752337365,2730,2740,2740,2730,8563
|
|
20250109,142900,3728906920,2740,2740,2745,2740,3787
|
|
20250109,142800,3718527025,2745,2745,2745,2740,5532
|
|
20250109,142700,3703358230,2745,2740,2745,2740,1756
|
|
20250109,142600,3698546765,2740,2745,2745,2740,4622
|
|
20250109,142500,3685866440,2745,2735,2745,2735,5468
|
|
20250109,142400,3670875065,2740,2740,2745,2740,4408
|
|
20250109,142300,3658797130,2745,2735,2770,2735,41334
|
|
20250109,142200,3544897980,2735,2740,2740,2735,2459
|
|
20250109,142100,3538168795,2740,2745,2745,2740,349
|
|
20250109,142000,3537212435,2740,2745,2745,2740,7338
|
|
20250109,141900,3517086360,2745,2740,2745,2740,7454
|
|
20250109,141800,3496659515,2745,2745,2750,2740,6064
|
|
20250109,141700,3480013825,2745,2745,2745,2740,2015
|
|
20250109,141600,3474487650,2745,2735,2745,2735,8059
|
|
20250109,141500,3452400265,2735,2730,2735,2730,1912
|
|
20250109,141400,3447171675,2735,2730,2735,2730,425
|
|
20250109,141300,3446010425,2730,2730,2730,2730,2408
|
|
20250109,141200,3439436585,2735,2730,2735,2730,3173
|
|
20250109,141100,3430759245,2730,2735,2735,2730,1052
|
|
20250109,141000,3427886890,2730,2735,2740,2730,3455
|
|
20250109,140900,3418446370,2735,2735,2740,2735,1237
|
|
20250109,140800,3415063075,2740,2735,2740,2735,2737
|
|
20250109,140700,3407575575,2730,2730,2730,2730,3991
|
|
20250109,140600,3396680145,2725,2725,2725,2725,1257
|
|
20250109,140500,3393254820,2720,2720,2720,2720,2885
|
|
20250109,140400,3385407620,2725,2720,2725,2720,5179
|
|
20250109,140300,3371309930,2715,2715,2715,2715,1
|
|
20250109,140200,3371307215,2720,2720,2720,2720,1313
|
|
20250109,140100,3367735855,2715,2725,2725,2715,4622
|
|
20250109,140000,3355168815,2725,2725,2725,2725,1822
|
|
20250109,135900,3350203865,2725,2725,2725,2725,3638
|
|
20250109,135800,3340290315,2725,2725,2725,2725,150
|
|
20250109,135700,3339881565,2725,2725,2725,2725,87
|
|
20250109,135600,3339644490,2725,2720,2725,2720,393
|
|
20250109,135500,3338575440,2720,2720,2720,2720,0
|
|
20250109,135400,3338575440,2720,2720,2720,2715,3458
|
|
20250109,135300,3329181790,2720,2720,2720,2720,661
|
|
20250109,135200,3327383870,2725,2725,2725,2725,4
|
|
20250109,135100,3327372970,2720,2725,2725,2720,477
|
|
20250109,135000,3326073345,2725,2725,2725,2725,194
|
|
20250109,134900,3325544695,2730,2730,2730,2730,0
|
|
20250109,134800,3325544695,2730,2725,2730,2725,1838
|
|
20250109,134700,3320536125,2725,2725,2725,2725,732
|
|
20250109,134600,3318541425,2725,2715,2725,2715,1222
|
|
20250109,134500,3315217945,2715,2715,2715,2715,1118
|
|
20250109,134400,3312182575,2715,2720,2720,2715,313
|
|
20250109,134300,3311332760,2715,2715,2720,2715,254
|
|
20250109,134200,3310643130,2720,2715,2720,2715,90
|
|
20250109,134100,3310398435,2715,2725,2725,2715,8917
|
|
20250109,134000,3286180030,2720,2720,2720,2720,4
|
|
20250109,133900,3286169150,2725,2725,2725,2725,2
|
|
20250109,133800,3286163700,2725,2725,2725,2725,186
|
|
20250109,133700,3285656850,2725,2725,2725,2725,264
|
|
20250109,133600,3284937450,2725,2725,2725,2725,7
|
|
20250109,133500,3284918375,2720,2725,2725,2720,26
|
|
20250109,133400,3284847550,2720,2720,2720,2720,52
|
|
20250109,133300,3284706110,2725,2725,2725,2725,202
|
|
20250109,133200,3284155660,2725,2720,2725,2720,2868
|
|
20250109,133100,3276353200,2725,2725,2725,2725,451
|
|
20250109,133000,3275124225,2725,2725,2725,2725,0
|
|
20250109,132900,3275124225,2725,2725,2725,2725,0
|
|
20250109,132800,3275124225,2725,2720,2725,2720,1034
|
|
20250109,132700,3272311385,2720,2715,2720,2715,3902
|
|
20250109,132600,3261704510,2710,2715,2715,2710,4827
|
|
20250109,132500,3248621180,2710,2715,2715,2710,461
|
|
20250109,132400,3247371840,2715,2715,2715,2710,66
|
|
20250109,132300,3247192655,2715,2715,2715,2715,512
|
|
20250109,132200,3245802575,2710,2715,2715,2710,698
|
|
20250109,132100,3243908495,2715,2710,2715,2710,576
|
|
20250109,132000,3242347340,2710,2720,2720,2705,9389
|
|
20250109,131900,3216886230,2720,2715,2720,2715,19
|
|
20250109,131800,3216834555,2715,2715,2715,2715,62
|
|
20250109,131700,3216666225,2720,2715,2720,2715,211
|
|
20250109,131600,3216093305,2715,2720,2720,2715,64
|
|
20250109,131500,3215919525,2715,2715,2720,2715,3316
|
|
20250109,131400,3206916085,2720,2720,2720,2720,28
|
|
20250109,131300,3206839925,2715,2720,2720,2715,459
|
|
20250109,131200,3205591810,2720,2720,2720,2715,41
|
|
20250109,131100,3205480440,2720,2720,2720,2720,242
|
|
20250109,131000,3204822200,2720,2725,2730,2720,6431
|
|
20250109,130900,3187316275,2720,2725,2725,2720,1670
|
|
20250109,130800,3182770450,2725,2725,2735,2725,3697
|
|
20250109,130700,3172695945,2725,2735,2735,2725,4917
|
|
20250109,130600,3159276855,2735,2730,2740,2730,4398
|
|
20250109,130500,3147248370,2735,2735,2735,2735,2294
|
|
20250109,130400,3140974280,2735,2735,2735,2735,4089
|
|
20250109,130300,3129790865,2730,2735,2735,2730,1127
|
|
20250109,130200,3126713685,2735,2730,2735,2730,5696
|
|
20250109,130100,3111156035,2730,2760,2760,2730,7609
|
|
20250109,130000,3090274810,2760,2765,2775,2760,14106
|
|
20250109,125900,3051266945,2765,2745,2770,2745,16238
|
|
20250109,125800,3006502380,2740,2740,2740,2740,100
|
|
20250109,125700,3006228380,2740,2740,2740,2740,85
|
|
20250109,125600,3005995480,2740,2735,2740,2735,239
|
|
20250109,125500,3005341805,2745,2735,2745,2735,6907
|
|
20250109,125400,2986441930,2730,2730,2730,2725,2002
|
|
20250109,125300,2980976500,2725,2720,2725,2720,1320
|
|
20250109,125200,2977379505,2725,2730,2730,2725,3041
|
|
20250109,125100,2969092740,2730,2730,2730,2730,0
|
|
20250109,125000,2969092740,2730,2730,2730,2730,1188
|
|
20250109,124900,2965849500,2730,2735,2735,2730,5663
|
|
20250109,124800,2950381810,2740,2740,2740,2740,65
|
|
20250109,124700,2950203710,2740,2745,2745,2735,8138
|
|
20250109,124600,2927899015,2740,2735,2745,2735,3237
|
|
20250109,124500,2919030645,2745,2740,2745,2740,8947
|
|
20250109,124400,2894515065,2740,2740,2740,2740,726
|
|
20250109,124300,2892525825,2740,2740,2745,2740,2201
|
|
20250109,124200,2886495065,2740,2745,2745,2740,10379
|
|
20250109,124100,2858031530,2745,2740,2745,2740,6895
|
|
20250109,124000,2839139140,2740,2735,2740,2735,2020
|
|
20250109,123900,2833611690,2735,2735,2735,2735,1001
|
|
20250109,123800,2830873955,2735,2735,2735,2735,12
|
|
20250109,123700,2830841135,2735,2740,2740,2730,4593
|
|
20250109,123600,2818295610,2735,2735,2735,2735,726
|
|
20250109,123500,2816310000,2735,2730,2735,2730,2102
|
|
20250109,123400,2810571535,2730,2730,2730,2730,371
|
|
20250109,123300,2809558705,2730,2730,2730,2730,2722
|
|
20250109,123200,2802127645,2730,2735,2735,2730,2682
|
|
20250109,123100,2794800780,2735,2730,2735,2725,8154
|
|
20250109,123000,2772546060,2730,2730,2730,2730,4037
|
|
20250109,122900,2761525050,2730,2730,2730,2730,2551
|
|
20250109,122800,2754560820,2730,2730,2730,2730,500
|
|
20250109,122700,2753195820,2730,2730,2730,2725,5611
|
|
20250109,122600,2737890175,2730,2720,2730,2720,1732
|
|
20250109,122500,2733170075,2725,2725,2725,2725,0
|
|
20250109,122400,2733170075,2725,2725,2725,2725,200
|
|
20250109,122300,2732625075,2725,2725,2725,2725,0
|
|
20250109,122200,2732625075,2725,2720,2725,2720,1117
|
|
20250109,122100,2729581260,2725,2725,2725,2725,10
|
|
20250109,122000,2729554010,2720,2715,2720,2710,3100
|
|
20250109,121900,2721126325,2720,2720,2720,2720,3
|
|
20250109,121800,2721118165,2715,2715,2715,2715,898
|
|
20250109,121700,2718680095,2710,2710,2710,2710,0
|
|
20250109,121600,2718680095,2710,2715,2715,2710,3250
|
|
20250109,121500,2709857595,2710,2710,2710,2710,201
|
|
20250109,121400,2709312885,2710,2710,2710,2710,0
|
|
20250109,121300,2709312885,2710,2715,2720,2710,2536
|
|
20250109,121200,2702427565,2720,2715,2720,2715,660
|
|
20250109,121100,2700635200,2715,2715,2715,2715,1000
|
|
20250109,121000,2697920200,2715,2720,2720,2710,2467
|
|
20250109,120900,2691222935,2720,2715,2720,2715,2522
|
|
20250109,120800,2684375685,2715,2715,2715,2715,9
|
|
20250109,120700,2684351250,2710,2720,2720,2710,645
|
|
20250109,120600,2682603260,2710,2720,2720,2710,454
|
|
20250109,120500,2681372880,2715,2715,2715,2715,200
|
|
20250109,120400,2680829880,2720,2720,2720,2720,4
|
|
20250109,120300,2680819000,2715,2715,2720,2715,118
|
|
20250109,120200,2680498620,2715,2715,2715,2715,449
|
|
20250109,120100,2679279585,2710,2710,2715,2710,416
|
|
20250109,120000,2678152215,2710,2710,2710,2710,25
|
|
20250109,115900,2678084465,2705,2705,2705,2705,400
|
|
20250109,115800,2677002465,2710,2705,2710,2705,101
|
|
20250109,115700,2676729255,2710,2710,2710,2710,0
|
|
20250109,115600,2676729255,2710,2710,2710,2705,4213
|
|
20250109,115500,2665315695,2715,2710,2715,2710,21
|
|
20250109,115400,2665258735,2715,2710,2715,2710,261
|
|
20250109,115300,2664551085,2715,2715,2715,2710,5104
|
|
20250109,115200,2650713585,2720,2720,2720,2720,4
|
|
20250109,115100,2650702705,2715,2715,2720,2710,2920
|
|
20250109,115000,2642774950,2720,2720,2720,2720,0
|
|
20250109,114900,2642774950,2720,2715,2720,2715,1473
|
|
20250109,114800,2638775735,2715,2715,2715,2710,1120
|
|
20250109,114700,2635734985,2715,2715,2720,2715,2020
|
|
20250109,114600,2630248190,2720,2715,2720,2715,2333
|
|
20250109,114500,2623914070,2720,2715,2720,2715,1681
|
|
20250109,114400,2619348655,2720,2720,2720,2715,506
|
|
20250109,114300,2617974835,2715,2715,2715,2715,105
|
|
20250109,114200,2617689760,2710,2725,2725,2710,5950
|
|
20250109,114100,2601510285,2720,2715,2730,2710,6608
|
|
20250109,114000,2583523460,2710,2710,2710,2710,6478
|
|
20250109,113900,2565968080,2715,2715,2715,2710,2085
|
|
20250109,113800,2560317390,2715,2710,2715,2710,4767
|
|
20250109,113700,2547379745,2710,2705,2710,2705,904
|
|
20250109,113600,2544934410,2710,2710,2710,2710,0
|
|
20250109,113500,2544934410,2710,2710,2710,2710,100
|
|
20250109,113400,2544663410,2710,2705,2710,2705,14
|
|
20250109,113300,2544625480,2705,2710,2710,2705,2460
|
|
20250109,113200,2537971150,2710,2715,2715,2710,533
|
|
20250109,113100,2536526700,2710,2715,2715,2710,2281
|
|
20250109,113000,2530345170,2715,2710,2715,2710,245
|
|
20250109,112900,2529681195,2710,2710,2710,2710,0
|
|
20250109,112800,2529681195,2710,2710,2710,2710,4
|
|
20250109,112700,2529670355,2705,2710,2710,2705,582
|
|
20250109,112600,2528095715,2710,2710,2710,2710,70
|
|
20250109,112500,2527906015,2705,2705,2705,2705,4234
|
|
20250109,112400,2516453045,2700,2700,2705,2700,809
|
|
20250109,112300,2514268720,2700,2700,2700,2700,228
|
|
20250109,112200,2513653120,2700,2700,2700,2700,1
|
|
20250109,112100,2513650420,2705,2700,2705,2700,1444
|
|
20250109,112000,2509751400,2700,2705,2705,2700,4317
|
|
20250109,111900,2498095275,2700,2700,2700,2700,0
|
|
20250109,111800,2498095275,2700,2700,2700,2700,520
|
|
20250109,111700,2496691275,2700,2695,2700,2695,414
|
|
20250109,111600,2495573685,2690,2695,2695,2690,2244
|
|
20250109,111500,2489532010,2695,2695,2700,2690,1589
|
|
20250109,111400,2485245330,2695,2695,2695,2690,1001
|
|
20250109,111300,2482549890,2695,2700,2700,2695,2715
|
|
20250109,111200,2475226200,2705,2700,2705,2700,2355
|
|
20250109,111100,2468861595,2705,2700,2705,2700,94
|
|
20250109,111000,2468607575,2700,2700,2700,2700,482
|
|
20250109,110900,2467306175,2695,2695,2695,2695,1026
|
|
20250109,110800,2464541105,2695,2700,2700,2695,56
|
|
20250109,110700,2464389950,2695,2695,2695,2695,0
|
|
20250109,110600,2464389950,2695,2695,2695,2695,4009
|
|
20250109,110500,2453585695,2695,2695,2695,2690,3497
|
|
20250109,110400,2444171500,2695,2690,2695,2690,193
|
|
20250109,110300,2443652320,2690,2700,2700,2690,3578
|
|
20250109,110200,2434009405,2705,2705,2705,2705,1
|
|
20250109,110100,2434006700,2695,2705,2705,2695,3515
|
|
20250109,110000,2424509840,2710,2705,2710,2700,3483
|
|
20250109,105900,2415090235,2705,2705,2705,2705,888
|
|
20250109,105800,2412688195,2705,2710,2710,2705,808
|
|
20250109,105700,2410502125,2710,2710,2710,2710,0
|
|
20250109,105600,2410502125,2710,2710,2710,2710,0
|
|
20250109,105500,2410502125,2710,2710,2710,2710,3430
|
|
20250109,105400,2401206825,2710,2710,2710,2710,301
|
|
20250109,105300,2400391115,2700,2705,2705,2700,10
|
|
20250109,105200,2400364105,2700,2700,2700,2700,621
|
|
20250109,105100,2398687405,2700,2700,2700,2700,34
|
|
20250109,105000,2398595605,2700,2700,2700,2700,3411
|
|
20250109,104900,2389385905,2700,2700,2710,2700,634
|
|
20250109,104800,2387673925,2700,2705,2705,2700,3518
|
|
20250109,104700,2378167730,2710,2710,2710,2710,1371
|
|
20250109,104600,2374452320,2715,2710,2715,2710,24
|
|
20250109,104500,2374387180,2715,2710,2715,2710,68
|
|
20250109,104400,2374202810,2720,2715,2720,2710,5320
|
|
20250109,104300,2359766060,2720,2725,2725,2720,2514
|
|
20250109,104200,2352925465,2720,2725,2730,2720,11132
|
|
20250109,104100,2322609450,2725,2720,2735,2715,11227
|
|
20250109,104000,2291952015,2720,2715,2720,2715,703
|
|
20250109,103900,2290040155,2715,2710,2715,2710,943
|
|
20250109,103800,2287481730,2710,2715,2715,2710,3932
|
|
20250109,103700,2276820855,2715,2720,2720,2715,4557
|
|
20250109,103600,2264434660,2720,2715,2720,2710,7533
|
|
20250109,103500,2243975360,2715,2715,2715,2715,225
|
|
20250109,103400,2243364485,2715,2710,2715,2710,3773
|
|
20250109,103300,2233124790,2710,2705,2710,2705,3825
|
|
20250109,103200,2222760540,2705,2700,2705,2700,834
|
|
20250109,103100,2220506070,2700,2705,2710,2690,11365
|
|
20250109,103000,2189877130,2700,2700,2700,2700,0
|
|
20250109,102900,2189877130,2700,2710,2710,2700,4523
|
|
20250109,102800,2177649080,2710,2710,2710,2710,2342
|
|
20250109,102700,2171302260,2710,2710,2710,2710,2835
|
|
20250109,102600,2163619410,2710,2710,2715,2710,1657
|
|
20250109,102500,2159128390,2710,2700,2710,2700,6129
|
|
20250109,102400,2142539495,2700,2705,2705,2695,3087
|
|
20250109,102300,2134214445,2700,2705,2705,2700,2483
|
|
20250109,102200,2127510075,2705,2700,2705,2700,2621
|
|
20250109,102100,2120430000,2700,2695,2700,2695,2153
|
|
20250109,102000,2114625805,2695,2695,2695,2690,219
|
|
20250109,101900,2114036675,2695,2700,2700,2695,269
|
|
20250109,101800,2113311715,2685,2700,2700,2685,7931
|
|
20250109,101700,2091965845,2695,2700,2700,2695,2776
|
|
20250109,101600,2084471005,2695,2700,2700,2695,1240
|
|
20250109,101500,2081126665,2695,2695,2700,2695,2519
|
|
20250109,101400,2074337855,2695,2695,2695,2695,417
|
|
20250109,101300,2073214040,2695,2695,2695,2695,1
|
|
20250109,101200,2073211345,2690,2685,2690,2685,1277
|
|
20250109,101100,2069779465,2690,2685,2690,2685,153
|
|
20250109,101000,2069368160,2690,2695,2700,2690,7779
|
|
20250109,100900,2048432595,2695,2690,2700,2690,2915
|
|
20250109,100800,2040578295,2690,2695,2695,2690,1063
|
|
20250109,100700,2037718790,2695,2675,2695,2675,8290
|
|
20250109,100600,2015494775,2670,2665,2670,2665,6130
|
|
20250109,100500,1999137315,2670,2670,2670,2665,205
|
|
20250109,100400,1998589970,2670,2665,2670,2665,168
|
|
20250109,100300,1998142230,2665,2665,2665,2660,932
|
|
20250109,100200,1995661090,2660,2660,2660,2655,8139
|
|
20250109,100100,1974011390,2660,2675,2675,2660,4967
|
|
20250109,100000,1960778235,2675,2665,2675,2665,532
|
|
20250109,095900,1959357875,2665,2670,2670,2665,2864
|
|
20250109,095800,1951715995,2670,2665,2675,2660,4849
|
|
20250109,095700,1938779595,2665,2670,2670,2660,1052
|
|
20250109,095600,1935974520,2665,2670,2670,2650,20205
|
|
20250109,095500,1882225010,2670,2670,2675,2665,9299
|
|
20250109,095400,1857399240,2670,2670,2680,2670,18952
|
|
20250109,095300,1806711765,2675,2685,2685,2645,252902
|
|
20250109,095200,1135950890,2685,2700,2700,2675,129806
|
|
20250109,095100,787705215,2710,2700,2710,2700,3239
|
|
20250109,095000,778945005,2700,2700,2700,2695,3741
|
|
20250109,094900,768844315,2705,2705,2705,2705,2
|
|
20250109,094800,768838905,2705,2705,2705,2705,317
|
|
20250109,094700,767981420,2710,2705,2710,2705,4171
|
|
20250109,094600,756691680,2700,2690,2700,2690,2620
|
|
20250109,094500,749621365,2690,2700,2700,2690,9895
|
|
20250109,094400,722980360,2700,2700,2700,2695,5743
|
|
20250109,094300,707474520,2695,2700,2700,2695,1293
|
|
20250109,094200,703985945,2695,2695,2705,2695,382
|
|
20250109,094100,702956445,2695,2700,2700,2695,2200
|
|
20250109,094000,697018945,2700,2695,2700,2690,9364
|
|
20250109,093900,671798515,2695,2685,2700,2685,5723
|
|
20250109,093800,656416450,2685,2695,2695,2685,1753
|
|
20250109,093700,651702750,2690,2700,2705,2690,5577
|
|
20250109,093600,636686145,2700,2705,2705,2700,1854
|
|
20250109,093500,631677695,2705,2710,2710,2705,1756
|
|
20250109,093400,626927465,2705,2705,2710,2700,1818
|
|
20250109,093300,622009930,2705,2710,2710,2705,4500
|
|
20250109,093200,609822430,2710,2710,2710,2705,146
|
|
20250109,093100,609426775,2710,2715,2715,2710,304
|
|
20250109,093000,608602915,2700,2695,2705,2695,2852
|
|
20250109,092900,600900665,2705,2700,2705,2695,1913
|
|
20250109,092800,595742525,2700,2705,2705,2700,1387
|
|
20250109,092700,591997470,2705,2710,2710,2705,6075
|
|
20250109,092600,575537330,2715,2715,2720,2710,1128
|
|
20250109,092500,572477185,2715,2710,2715,2710,2024
|
|
20250109,092400,566987525,2710,2715,2715,2710,705
|
|
20250109,092300,565074450,2710,2715,2715,2710,1312
|
|
20250109,092200,561513315,2715,2715,2715,2710,595
|
|
20250109,092100,559900390,2715,2705,2720,2705,7295
|
|
20250109,092000,540138955,2700,2695,2700,2685,12878
|
|
20250109,091900,505493095,2695,2700,2700,2695,1520
|
|
20250109,091800,501393395,2700,2705,2705,2700,1651
|
|
20250109,091700,496932440,2705,2705,2710,2700,3657
|
|
20250109,091600,487039660,2705,2690,2705,2690,859
|
|
20250109,091500,484727825,2690,2700,2705,2685,9565
|
|
20250109,091400,458954160,2705,2705,2710,2700,14068
|
|
20250109,091300,420952110,2705,2705,2710,2700,26044
|
|
20250109,091200,350514660,2710,2710,2715,2705,14381
|
|
20250109,091100,311553485,2710,2725,2735,2710,28128
|
|
20250109,091000,235030935,2725,2730,2735,2725,5183
|
|
20250109,090900,220897015,2730,2730,2735,2730,1530
|
|
20250109,090800,216719110,2735,2735,2740,2730,6655
|
|
20250109,090700,198535395,2735,2730,2740,2730,1551
|
|
20250109,090600,194286280,2740,2730,2740,2730,15855
|
|
20250109,090500,150979170,2730,2740,2740,2730,5867
|
|
20250109,090400,134943640,2735,2730,2735,2730,5551
|
|
20250109,090300,119761910,2725,2735,2735,2725,4234
|
|
20250109,090200,108213210,2735,2755,2755,2735,4109
|
|
20250109,090100,96940325,2750,2715,2750,2715,15144
|
|
20250109,090000,55610045,2715,2710,2730,2710,20159
|