616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,191300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,191200,14594322950,2740,2740,2740,2740,0
|
|
20250110,191100,14594322950,2740,2740,2740,2740,0
|
|
20250110,191000,14594322950,2740,2740,2740,2740,0
|
|
20250110,190900,14594322950,2740,2740,2740,2740,0
|
|
20250110,190800,14594322950,2740,2740,2740,2740,0
|
|
20250110,190700,14594322950,2740,2740,2740,2740,0
|
|
20250110,190600,14594322950,2740,2740,2740,2740,0
|
|
20250110,190500,14594322950,2740,2740,2740,2740,0
|
|
20250110,190400,14594322950,2740,2740,2740,2740,0
|
|
20250110,190300,14594322950,2740,2740,2740,2740,0
|
|
20250110,190200,14594322950,2740,2740,2740,2740,0
|
|
20250110,190100,14594322950,2740,2740,2740,2740,0
|
|
20250110,190000,14594322950,2740,2740,2740,2740,0
|
|
20250110,185900,14594322950,2740,2740,2740,2740,0
|
|
20250110,185800,14594322950,2740,2740,2740,2740,0
|
|
20250110,185700,14594322950,2740,2740,2740,2740,0
|
|
20250110,185600,14594322950,2740,2740,2740,2740,0
|
|
20250110,185500,14594322950,2740,2740,2740,2740,0
|
|
20250110,185400,14594322950,2740,2740,2740,2740,0
|
|
20250110,185300,14594322950,2740,2740,2740,2740,0
|
|
20250110,185200,14594322950,2740,2740,2740,2740,0
|
|
20250110,185100,14594322950,2740,2740,2740,2740,0
|
|
20250110,185000,14594322950,2740,2740,2740,2740,0
|
|
20250110,184900,14594322950,2740,2740,2740,2740,0
|
|
20250110,184800,14594322950,2740,2740,2740,2740,0
|
|
20250110,184700,14594322950,2740,2740,2740,2740,0
|
|
20250110,184600,14594322950,2740,2740,2740,2740,0
|
|
20250110,184500,14594322950,2740,2740,2740,2740,0
|
|
20250110,184400,14594322950,2740,2740,2740,2740,0
|
|
20250110,184300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,184200,14594322950,2740,2740,2740,2740,0
|
|
20250110,184100,14594322950,2740,2740,2740,2740,0
|
|
20250110,184000,14594322950,2740,2740,2740,2740,0
|
|
20250110,183900,14594322950,2740,2740,2740,2740,0
|
|
20250110,183800,14594322950,2740,2740,2740,2740,0
|
|
20250110,183700,14594322950,2740,2740,2740,2740,0
|
|
20250110,183600,14594322950,2740,2740,2740,2740,0
|
|
20250110,183500,14594322950,2740,2740,2740,2740,0
|
|
20250110,183400,14594322950,2740,2740,2740,2740,0
|
|
20250110,183300,14594322950,2740,2740,2740,2740,0
|
|
20250110,183200,14594322950,2740,2740,2740,2740,0
|
|
20250110,183100,14594322950,2740,2740,2740,2740,0
|
|
20250110,183000,14594322950,2740,2740,2740,2740,0
|
|
20250110,182900,14594322950,2740,2740,2740,2740,0
|
|
20250110,182800,14594322950,2740,2740,2740,2740,0
|
|
20250110,182700,14594322950,2740,2740,2740,2740,0
|
|
20250110,182600,14594322950,2740,2740,2740,2740,0
|
|
20250110,182500,14594322950,2740,2740,2740,2740,0
|
|
20250110,182400,14594322950,2740,2740,2740,2740,0
|
|
20250110,182300,14594322950,2740,2740,2740,2740,0
|
|
20250110,182200,14594322950,2740,2740,2740,2740,0
|
|
20250110,182100,14594322950,2740,2740,2740,2740,0
|
|
20250110,182000,14594322950,2740,2740,2740,2740,0
|
|
20250110,181900,14594322950,2740,2740,2740,2740,0
|
|
20250110,181800,14594322950,2740,2740,2740,2740,0
|
|
20250110,181700,14594322950,2740,2740,2740,2740,0
|
|
20250110,181600,14594322950,2740,2740,2740,2740,0
|
|
20250110,181500,14594322950,2740,2740,2740,2740,0
|
|
20250110,181400,14594322950,2740,2740,2740,2740,0
|
|
20250110,181300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,181200,14594322950,2740,2740,2740,2740,0
|
|
20250110,181100,14594322950,2740,2740,2740,2740,0
|
|
20250110,181000,14594322950,2740,2740,2740,2740,0
|
|
20250110,180900,14594322950,2740,2740,2740,2740,0
|
|
20250110,180800,14594322950,2740,2740,2740,2740,0
|
|
20250110,180700,14594322950,2740,2740,2740,2740,0
|
|
20250110,180600,14594322950,2740,2740,2740,2740,0
|
|
20250110,180500,14594322950,2740,2740,2740,2740,0
|
|
20250110,180400,14594322950,2740,2740,2740,2740,0
|
|
20250110,180300,14594322950,2740,2740,2740,2740,0
|
|
20250110,180200,14594322950,2740,2740,2740,2740,0
|
|
20250110,180100,14594322950,2740,2740,2740,2740,0
|
|
20250110,180000,14594322950,2740,2740,2740,2740,0
|
|
20250110,175900,14594322950,2740,2740,2740,2740,0
|
|
20250110,175800,14594322950,2740,2740,2740,2740,0
|
|
20250110,175700,14594322950,2740,2740,2740,2740,0
|
|
20250110,175600,14594322950,2740,2740,2740,2740,0
|
|
20250110,175500,14594322950,2740,2740,2740,2740,0
|
|
20250110,175400,14594322950,2740,2740,2740,2740,0
|
|
20250110,175300,14594322950,2740,2740,2740,2740,0
|
|
20250110,175200,14594322950,2740,2740,2740,2740,0
|
|
20250110,175100,14594322950,2740,2740,2740,2740,0
|
|
20250110,175000,14594322950,2740,2740,2740,2740,0
|
|
20250110,174900,14594322950,2740,2740,2740,2740,0
|
|
20250110,174800,14594322950,2740,2740,2740,2740,0
|
|
20250110,174700,14594322950,2740,2740,2740,2740,0
|
|
20250110,174600,14594322950,2740,2740,2740,2740,0
|
|
20250110,174500,14594322950,2740,2740,2740,2740,0
|
|
20250110,174400,14594322950,2740,2740,2740,2740,0
|
|
20250110,174300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,174200,14594322950,2740,2740,2740,2740,0
|
|
20250110,174100,14594322950,2740,2740,2740,2740,0
|
|
20250110,174000,14594322950,2740,2740,2740,2740,0
|
|
20250110,173900,14594322950,2740,2740,2740,2740,0
|
|
20250110,173800,14594322950,2740,2740,2740,2740,0
|
|
20250110,173700,14594322950,2740,2740,2740,2740,0
|
|
20250110,173600,14594322950,2740,2740,2740,2740,0
|
|
20250110,173500,14594322950,2740,2740,2740,2740,0
|
|
20250110,173400,14594322950,2740,2740,2740,2740,0
|
|
20250110,173300,14594322950,2740,2740,2740,2740,0
|
|
20250110,173200,14594322950,2740,2740,2740,2740,0
|
|
20250110,173100,14594322950,2740,2740,2740,2740,0
|
|
20250110,173000,14594322950,2740,2740,2740,2740,0
|
|
20250110,172900,14594322950,2740,2740,2740,2740,0
|
|
20250110,172800,14594322950,2740,2740,2740,2740,0
|
|
20250110,172700,14594322950,2740,2740,2740,2740,0
|
|
20250110,172600,14594322950,2740,2740,2740,2740,0
|
|
20250110,172500,14594322950,2740,2740,2740,2740,0
|
|
20250110,172400,14594322950,2740,2740,2740,2740,0
|
|
20250110,172300,14594322950,2740,2740,2740,2740,0
|
|
20250110,172200,14594322950,2740,2740,2740,2740,0
|
|
20250110,172100,14594322950,2740,2740,2740,2740,0
|
|
20250110,172000,14594322950,2740,2740,2740,2740,0
|
|
20250110,171900,14594322950,2740,2740,2740,2740,0
|
|
20250110,171800,14594322950,2740,2740,2740,2740,0
|
|
20250110,171700,14594322950,2740,2740,2740,2740,0
|
|
20250110,171600,14594322950,2740,2740,2740,2740,0
|
|
20250110,171500,14594322950,2740,2740,2740,2740,0
|
|
20250110,171400,14594322950,2740,2740,2740,2740,0
|
|
20250110,171300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,171200,14594322950,2740,2740,2740,2740,0
|
|
20250110,171100,14594322950,2740,2740,2740,2740,0
|
|
20250110,171000,14594322950,2740,2740,2740,2740,0
|
|
20250110,170900,14594322950,2740,2740,2740,2740,0
|
|
20250110,170800,14594322950,2740,2740,2740,2740,0
|
|
20250110,170700,14594322950,2740,2740,2740,2740,0
|
|
20250110,170600,14594322950,2740,2740,2740,2740,0
|
|
20250110,170500,14594322950,2740,2740,2740,2740,0
|
|
20250110,170400,14594322950,2740,2740,2740,2740,0
|
|
20250110,170300,14594322950,2740,2740,2740,2740,0
|
|
20250110,170200,14594322950,2740,2740,2740,2740,0
|
|
20250110,170100,14594322950,2740,2740,2740,2740,0
|
|
20250110,170000,14594322950,2740,2740,2740,2740,0
|
|
20250110,165900,14594322950,2740,2740,2740,2740,0
|
|
20250110,165800,14594322950,2740,2740,2740,2740,0
|
|
20250110,165700,14594322950,2740,2740,2740,2740,0
|
|
20250110,165600,14594322950,2740,2740,2740,2740,0
|
|
20250110,165500,14594322950,2740,2740,2740,2740,0
|
|
20250110,165400,14594322950,2740,2740,2740,2740,0
|
|
20250110,165300,14594322950,2740,2740,2740,2740,0
|
|
20250110,165200,14594322950,2740,2740,2740,2740,0
|
|
20250110,165100,14594322950,2740,2740,2740,2740,0
|
|
20250110,165000,14594322950,2740,2740,2740,2740,0
|
|
20250110,164900,14594322950,2740,2740,2740,2740,0
|
|
20250110,164800,14594322950,2740,2740,2740,2740,0
|
|
20250110,164700,14594322950,2740,2740,2740,2740,0
|
|
20250110,164600,14594322950,2740,2740,2740,2740,0
|
|
20250110,164500,14594322950,2740,2740,2740,2740,0
|
|
20250110,164400,14594322950,2740,2740,2740,2740,0
|
|
20250110,164300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,164200,14594322950,2740,2740,2740,2740,0
|
|
20250110,164100,14594322950,2740,2740,2740,2740,0
|
|
20250110,164000,14594322950,2740,2740,2740,2740,0
|
|
20250110,163900,14594322950,2740,2740,2740,2740,0
|
|
20250110,163800,14594322950,2740,2740,2740,2740,0
|
|
20250110,163700,14594322950,2740,2740,2740,2740,0
|
|
20250110,163600,14594322950,2740,2740,2740,2740,0
|
|
20250110,163500,14594322950,2740,2740,2740,2740,0
|
|
20250110,163400,14594322950,2740,2740,2740,2740,0
|
|
20250110,163300,14594322950,2740,2740,2740,2740,0
|
|
20250110,163200,14594322950,2740,2740,2740,2740,0
|
|
20250110,163100,14594322950,2740,2740,2740,2740,0
|
|
20250110,163000,14594322950,2740,2740,2740,2740,0
|
|
20250110,162900,14594322950,2740,2740,2740,2740,0
|
|
20250110,162800,14594322950,2740,2740,2740,2740,0
|
|
20250110,162700,14594322950,2740,2740,2740,2740,0
|
|
20250110,162600,14594322950,2740,2740,2740,2740,0
|
|
20250110,162500,14594322950,2740,2740,2740,2740,0
|
|
20250110,162400,14594322950,2740,2740,2740,2740,0
|
|
20250110,162300,14594322950,2740,2740,2740,2740,0
|
|
20250110,162200,14594322950,2740,2740,2740,2740,0
|
|
20250110,162100,14594322950,2740,2740,2740,2740,0
|
|
20250110,162000,14594322950,2740,2740,2740,2740,0
|
|
20250110,161900,14594322950,2740,2740,2740,2740,0
|
|
20250110,161800,14594322950,2740,2740,2740,2740,0
|
|
20250110,161700,14594322950,2740,2740,2740,2740,0
|
|
20250110,161600,14594322950,2740,2740,2740,2740,0
|
|
20250110,161500,14594322950,2740,2740,2740,2740,0
|
|
20250110,161400,14594322950,2740,2740,2740,2740,0
|
|
20250110,161300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,161200,14594322950,2740,2740,2740,2740,0
|
|
20250110,161100,14594322950,2740,2740,2740,2740,0
|
|
20250110,161000,14594322950,2740,2740,2740,2740,0
|
|
20250110,160900,14594322950,2740,2740,2740,2740,0
|
|
20250110,160800,14594322950,2740,2740,2740,2740,0
|
|
20250110,160700,14594322950,2740,2740,2740,2740,0
|
|
20250110,160600,14594322950,2740,2740,2740,2740,0
|
|
20250110,160500,14594322950,2740,2740,2740,2740,0
|
|
20250110,160400,14594322950,2740,2740,2740,2740,0
|
|
20250110,160300,14594322950,2740,2740,2740,2740,0
|
|
20250110,160200,14594322950,2740,2740,2740,2740,0
|
|
20250110,160100,14594322950,2740,2740,2740,2740,0
|
|
20250110,160000,14594322950,2740,2740,2740,2740,0
|
|
20250110,155900,14594322950,2740,2740,2740,2740,0
|
|
20250110,155800,14594322950,2740,2740,2740,2740,0
|
|
20250110,155700,14594322950,2740,2740,2740,2740,0
|
|
20250110,155600,14594322950,2740,2740,2740,2740,0
|
|
20250110,155500,14594322950,2740,2740,2740,2740,0
|
|
20250110,155400,14594322950,2740,2740,2740,2740,0
|
|
20250110,155300,14594322950,2740,2740,2740,2740,0
|
|
20250110,155200,14594322950,2740,2740,2740,2740,0
|
|
20250110,155100,14594322950,2740,2740,2740,2740,0
|
|
20250110,155000,14594322950,2740,2740,2740,2740,0
|
|
20250110,154900,14594322950,2740,2740,2740,2740,0
|
|
20250110,154800,14594322950,2740,2740,2740,2740,0
|
|
20250110,154700,14594322950,2740,2740,2740,2740,0
|
|
20250110,154600,14594322950,2740,2740,2740,2740,0
|
|
20250110,154500,14594322950,2740,2740,2740,2740,0
|
|
20250110,154400,14594322950,2740,2740,2740,2740,0
|
|
20250110,154300,14594322950,2740,2740,2740,2740,66384
|
|
20250110,154200,14594322950,2740,2740,2740,2740,0
|
|
20250110,154100,14594322950,2740,2740,2740,2740,0
|
|
20250110,154000,14594322950,2740,2740,2740,2740,0
|
|
20250110,153900,14594322950,2740,2740,2740,2740,0
|
|
20250110,153800,14594322950,2740,2740,2740,2740,0
|
|
20250110,153700,14594322950,2740,2740,2740,2740,0
|
|
20250110,153600,14594322950,2740,2740,2740,2740,0
|
|
20250110,153500,14594322950,2740,2740,2740,2740,0
|
|
20250110,153400,14594322950,2740,2740,2740,2740,0
|
|
20250110,153300,14594322950,2740,2740,2740,2740,0
|
|
20250110,153200,14594322950,2740,2740,2740,2740,0
|
|
20250110,153100,14594322950,2740,2740,2740,2740,0
|
|
20250110,153000,14594322950,2740,2740,2740,2740,66384
|
|
20250110,152900,14412430790,2755,2755,2755,2755,0
|
|
20250110,152800,14412430790,2755,2755,2755,2755,0
|
|
20250110,152700,14412430790,2755,2755,2755,2755,0
|
|
20250110,152600,14412430790,2755,2755,2755,2755,0
|
|
20250110,152500,14412430790,2755,2755,2755,2755,0
|
|
20250110,152400,14412430790,2755,2755,2755,2755,0
|
|
20250110,152300,14412430790,2755,2755,2755,2755,0
|
|
20250110,152200,14412430790,2755,2755,2755,2755,0
|
|
20250110,152100,14412430790,2755,2755,2755,2755,0
|
|
20250110,152000,14412430790,2755,2755,2755,2755,0
|
|
20250110,151900,14412430790,2755,2750,2755,2745,8130
|
|
20250110,151800,14390072135,2750,2750,2760,2750,10856
|
|
20250110,151700,14360213180,2755,2755,2760,2755,4141
|
|
20250110,151600,14348803860,2755,2755,2755,2750,7745
|
|
20250110,151500,14327477890,2755,2755,2755,2750,7627
|
|
20250110,151400,14306486675,2755,2750,2760,2750,1249
|
|
20250110,151300,14303045705,2750,2760,2760,2750,6585
|
|
20250110,151200,14284904115,2755,2750,2755,2750,2862
|
|
20250110,151100,14277021725,2755,2755,2760,2750,7483
|
|
20250110,151000,14256401130,2755,2755,2755,2750,5464
|
|
20250110,150900,14241351775,2755,2755,2755,2750,6260
|
|
20250110,150800,14224113730,2755,2755,2760,2755,2003
|
|
20250110,150700,14218595365,2755,2760,2760,2755,900
|
|
20250110,150600,14216115855,2755,2755,2760,2755,10227
|
|
20250110,150500,14187939590,2755,2755,2760,2755,5823
|
|
20250110,150400,14171880265,2760,2760,2765,2760,1671
|
|
20250110,150300,14167267600,2760,2760,2760,2755,8532
|
|
20250110,150200,14143719285,2760,2765,2765,2760,2086
|
|
20250110,150100,14137961840,2760,2760,2765,2760,3757
|
|
20250110,150000,14127592235,2765,2765,2765,2760,324
|
|
20250110,145900,14126696740,2765,2760,2765,2760,111
|
|
20250110,145800,14126390375,2765,2770,2770,2765,321
|
|
20250110,145700,14125502555,2770,2770,2770,2760,193
|
|
20250110,145600,14124969755,2770,2765,2770,2760,6797
|
|
20250110,145500,14106180775,2765,2755,2765,2755,2846
|
|
20250110,145400,14098338725,2755,2760,2760,2755,1403
|
|
20250110,145300,14094470125,2760,2760,2760,2760,561
|
|
20250110,145200,14092921765,2755,2760,2760,2755,1582
|
|
20250110,145100,14088563240,2760,2760,2760,2755,2229
|
|
20250110,145000,14082413900,2760,2760,2760,2760,603
|
|
20250110,144900,14080749620,2765,2755,2765,2755,3178
|
|
20250110,144800,14071977345,2755,2755,2760,2755,10262
|
|
20250110,144700,14043704885,2755,2760,2765,2755,16177
|
|
20250110,144600,13999122370,2760,2765,2765,2760,13433
|
|
20250110,144500,13962021710,2770,2765,2770,2760,9335
|
|
20250110,144400,13936211695,2760,2760,2765,2760,5216
|
|
20250110,144300,13921814865,2765,2765,2765,2760,2094
|
|
20250110,144200,13916027215,2765,2765,2765,2765,2560
|
|
20250110,144100,13908948815,2770,2770,2770,2765,1304
|
|
20250110,144000,13905339545,2765,2765,2770,2765,5204
|
|
20250110,143900,13890946455,2765,2775,2775,2765,2158
|
|
20250110,143800,13884969885,2770,2775,2775,2770,2191
|
|
20250110,143700,13878900505,2775,2775,2780,2775,595
|
|
20250110,143600,13877248880,2780,2770,2780,2770,10926
|
|
20250110,143500,13846911665,2770,2770,2770,2765,6755
|
|
20250110,143400,13828203815,2770,2760,2770,2760,3972
|
|
20250110,143300,13817239475,2760,2765,2765,2760,16678
|
|
20250110,143200,13771193530,2765,2770,2770,2765,2662
|
|
20250110,143100,13763826475,2765,2775,2775,2765,32378
|
|
20250110,143000,13674238930,2775,2780,2780,2775,11025
|
|
20250110,142900,13643624900,2780,2785,2785,2780,8168
|
|
20250110,142800,13620908160,2785,2785,2785,2785,100
|
|
20250110,142700,13620629660,2780,2785,2785,2780,21
|
|
20250110,142600,13620571180,2785,2780,2785,2780,168
|
|
20250110,142500,13620103775,2785,2785,2785,2785,47
|
|
20250110,142400,13619972880,2785,2780,2785,2775,1351
|
|
20250110,142300,13616222125,2780,2780,2780,2780,179
|
|
20250110,142200,13615724505,2780,2780,2780,2775,3947
|
|
20250110,142100,13604751925,2780,2775,2780,2775,650
|
|
20250110,142000,13602945425,2775,2775,2775,2775,248
|
|
20250110,141900,13602257225,2780,2780,2780,2780,2
|
|
20250110,141800,13602251665,2775,2775,2780,2775,8449
|
|
20250110,141700,13578805655,2780,2780,2780,2780,683
|
|
20250110,141600,13576906915,2780,2775,2780,2775,503
|
|
20250110,141500,13575511080,2775,2780,2780,2775,348
|
|
20250110,141400,13574544380,2780,2775,2780,2775,56
|
|
20250110,141300,13574388880,2775,2780,2780,2770,4872
|
|
20250110,141200,13560870825,2780,2770,2780,2770,7507
|
|
20250110,141100,13540065975,2770,2775,2775,2770,10667
|
|
20250110,141000,13510476600,2775,2780,2780,2775,831
|
|
20250110,140900,13508168920,2780,2780,2780,2780,1865
|
|
20250110,140800,13502984220,2780,2785,2785,2780,415
|
|
20250110,140700,13501830305,2785,2780,2785,2780,133
|
|
20250110,140600,13501460355,2785,2785,2785,2780,15658
|
|
20250110,140500,13457926160,2790,2790,2790,2790,24
|
|
20250110,140400,13457859200,2790,2790,2790,2790,1877
|
|
20250110,140300,13452622370,2785,2780,2790,2780,1543
|
|
20250110,140200,13448325115,2780,2790,2790,2780,10449
|
|
20250110,140100,13419256155,2790,2790,2790,2790,5
|
|
20250110,140000,13419242205,2785,2790,2790,2785,1272
|
|
20250110,135900,13415699680,2785,2785,2785,2785,86
|
|
20250110,135800,13415460170,2790,2785,2790,2785,689
|
|
20250110,135700,13413541205,2785,2785,2785,2785,974
|
|
20250110,135600,13410828615,2785,2785,2785,2785,75
|
|
20250110,135500,13410619740,2785,2785,2785,2785,1922
|
|
20250110,135400,13405266970,2785,2785,2790,2785,107
|
|
20250110,135300,13404968945,2785,2785,2785,2785,497
|
|
20250110,135200,13403584800,2785,2785,2785,2780,1609
|
|
20250110,135100,13399106955,2785,2785,2790,2780,16278
|
|
20250110,135000,13353794350,2790,2785,2790,2780,7857
|
|
20250110,134900,13331936795,2785,2785,2785,2785,1285
|
|
20250110,134800,13328358070,2785,2790,2790,2785,2542
|
|
20250110,134700,13321277430,2790,2790,2790,2785,42
|
|
20250110,134600,13321160255,2795,2785,2795,2785,4794
|
|
20250110,134500,13307789995,2785,2785,2785,2785,4367
|
|
20250110,134400,13295627900,2785,2795,2795,2785,2274
|
|
20250110,134300,13289281950,2795,2795,2795,2795,737
|
|
20250110,134200,13287222035,2795,2800,2800,2795,5778
|
|
20250110,134100,13271044700,2800,2805,2805,2800,12013
|
|
20250110,134000,13237408100,2805,2800,2805,2800,1345
|
|
20250110,133900,13233636160,2805,2810,2810,2805,21199
|
|
20250110,133800,13174172960,2805,2810,2810,2805,389
|
|
20250110,133700,13173080810,2810,2810,2810,2810,345
|
|
20250110,133600,13172111360,2810,2805,2810,2805,678
|
|
20250110,133500,13170208830,2810,2810,2815,2805,2585
|
|
20250110,133400,13162943215,2810,2805,2810,2805,9841
|
|
20250110,133300,13135301770,2805,2805,2805,2800,1287
|
|
20250110,133200,13131691790,2805,2800,2805,2800,4886
|
|
20250110,133100,13117999465,2795,2795,2800,2795,1486
|
|
20250110,133000,13113845180,2795,2800,2800,2795,1560
|
|
20250110,132900,13109479490,2805,2795,2805,2795,5662
|
|
20250110,132800,13093633690,2795,2800,2800,2795,6286
|
|
20250110,132700,13076055715,2800,2790,2800,2790,4035
|
|
20250110,132600,13064765185,2790,2795,2795,2790,3449
|
|
20250110,132500,13055136790,2795,2790,2795,2790,2284
|
|
20250110,132400,13048764330,2785,2785,2785,2785,1097
|
|
20250110,132300,13045709185,2785,2785,2785,2780,17
|
|
20250110,132200,13045661845,2780,2790,2790,2780,2094
|
|
20250110,132100,13039829900,2790,2790,2790,2785,130
|
|
20250110,132000,13039467215,2780,2785,2785,2780,5189
|
|
20250110,131900,13025026920,2785,2790,2790,2785,757
|
|
20250110,131800,13022915925,2785,2790,2790,2785,1020
|
|
20250110,131700,13020075125,2780,2790,2790,2780,102
|
|
20250110,131600,13019790565,2790,2785,2790,2770,8134
|
|
20250110,131500,12997208705,2770,2775,2785,2770,11152
|
|
20250110,131400,12966243580,2775,2775,2775,2770,2625
|
|
20250110,131300,12958960775,2775,2775,2775,2775,334
|
|
20250110,131200,12958033925,2775,2780,2780,2775,423
|
|
20250110,131100,12956859985,2775,2775,2775,2775,1832
|
|
20250110,131000,12951776185,2780,2775,2780,2775,1477
|
|
20250110,130900,12947677505,2775,2770,2780,2770,3310
|
|
20250110,130800,12938503910,2775,2765,2775,2765,6370
|
|
20250110,130700,12920857150,2765,2770,2775,2765,31317
|
|
20250110,130600,12834207695,2770,2775,2780,2770,6873
|
|
20250110,130500,12815156665,2775,2780,2780,2775,8468
|
|
20250110,130400,12791654985,2780,2785,2785,2780,11275
|
|
20250110,130300,12760310400,2780,2790,2790,2780,15819
|
|
20250110,130200,12716272470,2785,2785,2790,2785,3847
|
|
20250110,130100,12705558365,2785,2790,2790,2785,993
|
|
20250110,130000,12702788510,2790,2795,2795,2790,18937
|
|
20250110,125900,12649953030,2795,2795,2795,2795,1835
|
|
20250110,125800,12644824205,2795,2790,2795,2790,348
|
|
20250110,125700,12643853275,2795,2800,2800,2795,4097
|
|
20250110,125600,12632400855,2800,2800,2800,2800,24
|
|
20250110,125500,12632333655,2805,2800,2805,2800,351
|
|
20250110,125400,12631349700,2800,2800,2805,2800,618
|
|
20250110,125300,12629619295,2805,2795,2805,2795,2710
|
|
20250110,125200,12622031105,2800,2800,2800,2795,1828
|
|
20250110,125100,12616912715,2800,2795,2800,2795,3529
|
|
20250110,125000,12607048160,2795,2795,2800,2795,810
|
|
20250110,124900,12604784180,2795,2795,2795,2795,138
|
|
20250110,124800,12604398470,2795,2795,2795,2795,3130
|
|
20250110,124700,12595650120,2795,2795,2795,2795,1064
|
|
20250110,124600,12592676240,2795,2795,2795,2795,1700
|
|
20250110,124500,12587924740,2795,2795,2795,2795,1083
|
|
20250110,124400,12584897755,2795,2800,2800,2795,1608
|
|
20250110,124300,12580396255,2795,2800,2800,2795,275
|
|
20250110,124200,12579627335,2795,2800,2800,2795,1922
|
|
20250110,124100,12574254775,2800,2795,2800,2795,502
|
|
20250110,124000,12572851675,2795,2800,2800,2795,3
|
|
20250110,123900,12572843280,2795,2795,2795,2795,79
|
|
20250110,123800,12572622475,2795,2800,2800,2795,4776
|
|
20250110,123700,12559259990,2795,2790,2795,2790,1117
|
|
20250110,123600,12556138475,2790,2795,2795,2790,6927
|
|
20250110,123500,12536806170,2795,2795,2795,2795,758
|
|
20250110,123400,12534687560,2795,2795,2800,2795,250
|
|
20250110,123300,12533988725,2795,2795,2795,2795,1103
|
|
20250110,123200,12530905840,2805,2805,2805,2795,100
|
|
20250110,123100,12530626110,2800,2800,2800,2800,2025
|
|
20250110,123000,12524956110,2800,2800,2800,2800,133
|
|
20250110,122900,12524583710,2800,2795,2800,2795,350
|
|
20250110,122800,12523604710,2795,2795,2795,2795,314
|
|
20250110,122700,12522727080,2795,2790,2795,2790,413
|
|
20250110,122600,12521574140,2795,2795,2795,2795,32
|
|
20250110,122500,12521484700,2795,2790,2795,2790,383
|
|
20250110,122400,12520416120,2785,2790,2795,2785,10077
|
|
20250110,122300,12492325230,2790,2790,2790,2785,5668
|
|
20250110,122200,12476534115,2795,2785,2795,2785,1887
|
|
20250110,122100,12471271785,2790,2790,2790,2785,6645
|
|
20250110,122000,12452734450,2790,2795,2795,2790,5278
|
|
20250110,121900,12438008545,2795,2790,2795,2790,26
|
|
20250110,121800,12437935980,2790,2795,2795,2790,3908
|
|
20250110,121700,12427024920,2795,2795,2800,2795,3161
|
|
20250110,121600,12418189815,2800,2795,2800,2795,2347
|
|
20250110,121500,12411629460,2795,2795,2795,2795,7137
|
|
20250110,121400,12391681545,2790,2795,2795,2790,1169
|
|
20250110,121300,12388420030,2790,2795,2795,2790,1529
|
|
20250110,121200,12384146480,2795,2790,2795,2790,898
|
|
20250110,121100,12381638070,2790,2790,2795,2790,882
|
|
20250110,121000,12379176055,2795,2795,2795,2790,1821
|
|
20250110,120900,12374089110,2795,2790,2795,2790,2830
|
|
20250110,120800,12366191985,2795,2795,2795,2795,3755
|
|
20250110,120700,12355696760,2800,2800,2800,2800,20
|
|
20250110,120600,12355640760,2795,2800,2800,2795,665
|
|
20250110,120500,12353780930,2800,2795,2800,2795,66
|
|
20250110,120400,12353596340,2795,2795,2795,2795,182
|
|
20250110,120300,12353087650,2800,2800,2800,2800,8
|
|
20250110,120200,12353065250,2800,2795,2800,2795,2225
|
|
20250110,120100,12346845785,2795,2795,2795,2790,2056
|
|
20250110,120000,12341101970,2795,2800,2800,2795,3773
|
|
20250110,115900,12330553605,2800,2800,2800,2800,2229
|
|
20250110,115800,12324312405,2800,2795,2800,2795,233
|
|
20250110,115700,12323661015,2795,2795,2795,2795,5676
|
|
20250110,115600,12307796595,2800,2795,2800,2795,2000
|
|
20250110,115500,12302201380,2795,2795,2800,2795,1029
|
|
20250110,115400,12299320325,2800,2795,2800,2795,5116
|
|
20250110,115300,12285020595,2795,2795,2800,2790,10670
|
|
20250110,115200,12255215460,2795,2795,2800,2795,4152
|
|
20250110,115100,12243606535,2795,2805,2805,2795,4818
|
|
20250110,115000,12230129025,2800,2800,2805,2800,1817
|
|
20250110,114900,12225040810,2800,2810,2810,2800,14292
|
|
20250110,114800,12185018620,2805,2805,2810,2800,11318
|
|
20250110,114700,12153286545,2805,2810,2810,2805,2395
|
|
20250110,114600,12146565065,2805,2805,2805,2805,1372
|
|
20250110,114500,12142716605,2805,2810,2810,2805,1451
|
|
20250110,114400,12138639330,2810,2810,2810,2810,380
|
|
20250110,114300,12137571530,2810,2810,2815,2810,569
|
|
20250110,114200,12135972600,2805,2805,2810,2805,734
|
|
20250110,114100,12133913645,2805,2810,2810,2805,3958
|
|
20250110,114000,12122791670,2810,2810,2815,2810,385
|
|
20250110,113900,12121709735,2810,2815,2815,2810,101
|
|
20250110,113800,12121425425,2815,2815,2815,2815,1040
|
|
20250110,113700,12118497825,2815,2815,2815,2810,158
|
|
20250110,113600,12118053815,2815,2815,2815,2815,3200
|
|
20250110,113500,12109045815,2815,2815,2815,2815,19
|
|
20250110,113400,12108992330,2815,2815,2815,2805,10689
|
|
20250110,113300,12078942835,2820,2820,2820,2820,131
|
|
20250110,113200,12078573415,2815,2815,2815,2815,282
|
|
20250110,113100,12077779585,2815,2820,2820,2815,2466
|
|
20250110,113000,12070826580,2815,2815,2815,2815,1601
|
|
20250110,112900,12066319765,2820,2815,2820,2815,6105
|
|
20250110,112800,12049134185,2815,2815,2815,2815,0
|
|
20250110,112700,12049134185,2815,2810,2815,2805,16842
|
|
20250110,112600,12001861895,2805,2810,2810,2805,1265
|
|
20250110,112500,11998310200,2810,2810,2810,2805,1159
|
|
20250110,112400,11995057980,2810,2810,2810,2810,4026
|
|
20250110,112300,11983744920,2810,2815,2815,2810,800
|
|
20250110,112200,11981495835,2810,2805,2810,2805,1565
|
|
20250110,112100,11977098190,2805,2810,2815,2805,249
|
|
20250110,112000,11976399065,2810,2810,2810,2810,6855
|
|
20250110,111900,11957136515,2815,2815,2815,2810,376
|
|
20250110,111800,11956078080,2815,2815,2815,2810,2988
|
|
20250110,111700,11947673795,2810,2820,2820,2810,974
|
|
20250110,111600,11944932985,2815,2810,2820,2810,3941
|
|
20250110,111500,11933857675,2810,2805,2810,2805,277
|
|
20250110,111400,11933079805,2810,2805,2810,2805,5593
|
|
20250110,111300,11917390350,2805,2815,2820,2805,16219
|
|
20250110,111200,11871826500,2815,2810,2815,2810,6600
|
|
20250110,111100,11853278205,2810,2815,2815,2810,6398
|
|
20250110,111000,11835299395,2810,2815,2815,2810,761
|
|
20250110,110900,11833157875,2815,2820,2820,2810,3244
|
|
20250110,110800,11824025760,2815,2810,2820,2810,2445
|
|
20250110,110700,11817152925,2810,2815,2820,2810,10419
|
|
20250110,110600,11787814625,2820,2815,2820,2815,2255
|
|
20250110,110500,11781464575,2815,2820,2820,2815,10605
|
|
20250110,110400,11751610040,2820,2820,2820,2820,2787
|
|
20250110,110300,11743750700,2825,2815,2825,2815,1686
|
|
20250110,110200,11739004590,2820,2820,2820,2815,617
|
|
20250110,110100,11737264720,2820,2820,2820,2815,21385
|
|
20250110,110000,11677033025,2820,2820,2820,2815,3185
|
|
20250110,105900,11668051785,2820,2820,2820,2815,2608
|
|
20250110,105800,11660702115,2820,2815,2820,2815,4786
|
|
20250110,105700,11647229485,2815,2825,2825,2815,3504
|
|
20250110,105600,11637361055,2825,2820,2825,2815,1221
|
|
20250110,105500,11633915165,2820,2815,2820,2815,5151
|
|
20250110,105400,11619409090,2815,2815,2820,2815,1570
|
|
20250110,105300,11614988200,2820,2815,2820,2810,19133
|
|
20250110,105200,11561149820,2815,2825,2825,2815,27165
|
|
20250110,105100,11484605630,2825,2830,2830,2820,7484
|
|
20250110,105000,11463451820,2830,2820,2830,2820,3461
|
|
20250110,104900,11453658190,2820,2820,2830,2820,2407
|
|
20250110,104800,11446859845,2820,2815,2820,2815,5467
|
|
20250110,104700,11431442910,2815,2825,2830,2815,6226
|
|
20250110,104600,11413882390,2825,2830,2835,2825,7698
|
|
20250110,104500,11392098400,2835,2825,2835,2820,14332
|
|
20250110,104400,11351609465,2825,2830,2830,2825,4167
|
|
20250110,104300,11339835935,2830,2830,2830,2825,2155
|
|
20250110,104200,11333738535,2825,2825,2825,2825,2248
|
|
20250110,104100,11327387935,2830,2825,2830,2825,1136
|
|
20250110,104000,11324177620,2830,2820,2830,2820,2722
|
|
20250110,103900,11316489730,2825,2815,2825,2815,5428
|
|
20250110,103800,11301193160,2815,2815,2820,2815,10743
|
|
20250110,103700,11270950770,2820,2825,2825,2815,26472
|
|
20250110,103600,11196353115,2820,2830,2830,2820,33974
|
|
20250110,103500,11100439950,2830,2830,2830,2830,3336
|
|
20250110,103400,11090999070,2830,2830,2835,2825,3795
|
|
20250110,103300,11080259305,2830,2835,2835,2830,12025
|
|
20250110,103200,11046228330,2835,2830,2835,2830,14560
|
|
20250110,103100,11005005520,2830,2835,2840,2830,10089
|
|
20250110,103000,10976409780,2835,2840,2840,2835,11316
|
|
20250110,102900,10944319955,2840,2835,2845,2835,1762
|
|
20250110,102800,10939315820,2835,2845,2845,2835,3847
|
|
20250110,102700,10928391055,2840,2840,2840,2840,1415
|
|
20250110,102600,10924372455,2840,2840,2840,2840,2288
|
|
20250110,102500,10917874535,2840,2840,2845,2840,2426
|
|
20250110,102400,10910983750,2840,2840,2845,2840,1180
|
|
20250110,102300,10907632070,2840,2840,2845,2840,2014
|
|
20250110,102200,10901912215,2850,2855,2855,2840,6654
|
|
20250110,102100,10882993240,2850,2850,2855,2850,3040
|
|
20250110,102000,10874329055,2850,2855,2855,2850,4918
|
|
20250110,101900,10860288215,2860,2855,2860,2855,985
|
|
20250110,101800,10857475060,2860,2855,2860,2855,2768
|
|
20250110,101700,10849572320,2855,2855,2860,2855,1854
|
|
20250110,101600,10844274785,2860,2860,2865,2860,7397
|
|
20250110,101500,10823115210,2860,2865,2870,2860,7342
|
|
20250110,101400,10802086495,2865,2860,2875,2855,45374
|
|
20250110,101300,10672051880,2855,2855,2855,2850,22037
|
|
20250110,101200,10609146680,2860,2855,2860,2855,22784
|
|
20250110,101100,10544047860,2855,2845,2855,2840,11144
|
|
20250110,101000,10512319400,2845,2845,2850,2840,11694
|
|
20250110,100900,10479013965,2840,2840,2845,2840,2022
|
|
20250110,100800,10473271380,2835,2845,2845,2835,3571
|
|
20250110,100700,10463131465,2845,2840,2845,2835,24144
|
|
20250110,100600,10394642600,2840,2840,2850,2840,6472
|
|
20250110,100500,10376230645,2840,2845,2845,2840,12047
|
|
20250110,100400,10341996550,2845,2845,2845,2840,1391
|
|
20250110,100300,10338042335,2845,2830,2845,2830,7723
|
|
20250110,100200,10316126285,2830,2835,2835,2830,596
|
|
20250110,100100,10314436705,2830,2830,2835,2825,9335
|
|
20250110,100000,10288021350,2830,2825,2830,2825,2005
|
|
20250110,095900,10282356150,2825,2830,2835,2825,22107
|
|
20250110,095800,10219878095,2830,2830,2835,2825,6388
|
|
20250110,095700,10201806940,2830,2835,2835,2825,5566
|
|
20250110,095600,10186057135,2830,2830,2840,2825,9845
|
|
20250110,095500,10158156345,2830,2825,2835,2825,17878
|
|
20250110,095400,10107585495,2825,2840,2845,2825,54568
|
|
20250110,095300,9952945575,2845,2845,2845,2840,7564
|
|
20250110,095200,9931429030,2845,2845,2850,2840,20913
|
|
20250110,095100,9872003010,2850,2845,2850,2845,7736
|
|
20250110,095000,9849984770,2845,2845,2845,2840,30528
|
|
20250110,094900,9763262875,2840,2845,2850,2840,11245
|
|
20250110,094800,9731271190,2845,2850,2850,2845,7127
|
|
20250110,094700,9710985195,2850,2855,2855,2850,4571
|
|
20250110,094600,9697957500,2855,2850,2855,2845,8976
|
|
20250110,094500,9672375900,2845,2855,2855,2845,6837
|
|
20250110,094400,9652887275,2855,2860,2860,2845,8694
|
|
20250110,094300,9628092125,2860,2855,2865,2855,9748
|
|
20250110,094200,9600242275,2860,2850,2865,2845,20688
|
|
20250110,094100,9541178295,2850,2845,2855,2845,6435
|
|
20250110,094000,9522857900,2845,2855,2860,2845,7289
|
|
20250110,093900,9502082785,2860,2855,2860,2850,11931
|
|
20250110,093800,9468033715,2860,2865,2870,2860,7904
|
|
20250110,093700,9445399490,2870,2865,2870,2860,33320
|
|
20250110,093600,9349985455,2865,2870,2870,2860,17434
|
|
20250110,093500,9300024760,2870,2860,2870,2860,25533
|
|
20250110,093400,9226879905,2860,2850,2865,2850,21328
|
|
20250110,093300,9166000875,2850,2850,2855,2845,14771
|
|
20250110,093200,9123901870,2850,2855,2855,2850,2897
|
|
20250110,093100,9115639355,2850,2845,2855,2845,14816
|
|
20250110,093000,9073428850,2845,2845,2850,2845,6199
|
|
20250110,092900,9055780770,2845,2855,2855,2845,11967
|
|
20250110,092800,9021712705,2845,2850,2855,2845,11491
|
|
20250110,092700,8988971265,2850,2850,2855,2850,6830
|
|
20250110,092600,8969503365,2845,2850,2850,2845,26550
|
|
20250110,092500,8893952980,2850,2860,2860,2850,35366
|
|
20250110,092400,8793037485,2860,2860,2865,2860,15208
|
|
20250110,092300,8749524130,2860,2865,2870,2860,9925
|
|
20250110,092200,8721095555,2870,2870,2870,2860,13963
|
|
20250110,092100,8681072725,2870,2865,2875,2860,20221
|
|
20250110,092000,8623105860,2860,2865,2865,2860,12151
|
|
20250110,091900,8588327680,2860,2870,2870,2860,27606
|
|
20250110,091800,8509227305,2875,2880,2880,2860,23087
|
|
20250110,091700,8442957340,2880,2855,2885,2855,57034
|
|
20250110,091600,8279032645,2860,2860,2870,2855,13506
|
|
20250110,091500,8240410375,2860,2880,2880,2860,63356
|
|
20250110,091400,8058514935,2880,2875,2885,2870,50014
|
|
20250110,091300,7914642280,2875,2860,2890,2860,120671
|
|
20250110,091200,7567350705,2860,2870,2870,2845,62392
|
|
20250110,091100,7389063740,2870,2860,2885,2860,192855
|
|
20250110,091000,6835231950,2860,2855,2860,2840,127025
|
|
20250110,090900,6473006835,2860,2835,2860,2825,88403
|
|
20250110,090800,6221860000,2835,2835,2850,2835,68239
|
|
20250110,090700,6027971600,2830,2830,2835,2825,122939
|
|
20250110,090600,5680089785,2830,2855,2860,2830,183921
|
|
20250110,090500,5156771840,2855,2865,2880,2855,89977
|
|
20250110,090400,4898852990,2865,2880,2880,2855,179472
|
|
20250110,090300,4385310100,2880,2885,2890,2865,144143
|
|
20250110,090200,3971202200,2885,2900,2900,2875,245180
|
|
20250110,090100,3263561560,2890,2925,2940,2880,382516
|
|
20250110,090000,2152062675,2920,2985,2990,2910,726666
|