616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,191300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,191200,3959639545,2725,2725,2725,2725,0
|
|
20250121,191100,3959639545,2725,2725,2725,2725,0
|
|
20250121,191000,3959639545,2725,2725,2725,2725,0
|
|
20250121,190900,3959639545,2725,2725,2725,2725,0
|
|
20250121,190800,3959639545,2725,2725,2725,2725,0
|
|
20250121,190700,3959639545,2725,2725,2725,2725,0
|
|
20250121,190600,3959639545,2725,2725,2725,2725,0
|
|
20250121,190500,3959639545,2725,2725,2725,2725,0
|
|
20250121,190400,3959639545,2725,2725,2725,2725,0
|
|
20250121,190300,3959639545,2725,2725,2725,2725,0
|
|
20250121,190200,3959639545,2725,2725,2725,2725,0
|
|
20250121,190100,3959639545,2725,2725,2725,2725,0
|
|
20250121,190000,3959639545,2725,2725,2725,2725,0
|
|
20250121,185900,3959639545,2725,2725,2725,2725,0
|
|
20250121,185800,3959639545,2725,2725,2725,2725,0
|
|
20250121,185700,3959639545,2725,2725,2725,2725,0
|
|
20250121,185600,3959639545,2725,2725,2725,2725,0
|
|
20250121,185500,3959639545,2725,2725,2725,2725,0
|
|
20250121,185400,3959639545,2725,2725,2725,2725,0
|
|
20250121,185300,3959639545,2725,2725,2725,2725,0
|
|
20250121,185200,3959639545,2725,2725,2725,2725,0
|
|
20250121,185100,3959639545,2725,2725,2725,2725,0
|
|
20250121,185000,3959639545,2725,2725,2725,2725,0
|
|
20250121,184900,3959639545,2725,2725,2725,2725,0
|
|
20250121,184800,3959639545,2725,2725,2725,2725,0
|
|
20250121,184700,3959639545,2725,2725,2725,2725,0
|
|
20250121,184600,3959639545,2725,2725,2725,2725,0
|
|
20250121,184500,3959639545,2725,2725,2725,2725,0
|
|
20250121,184400,3959639545,2725,2725,2725,2725,0
|
|
20250121,184300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,184200,3959639545,2725,2725,2725,2725,0
|
|
20250121,184100,3959639545,2725,2725,2725,2725,0
|
|
20250121,184000,3959639545,2725,2725,2725,2725,0
|
|
20250121,183900,3959639545,2725,2725,2725,2725,0
|
|
20250121,183800,3959639545,2725,2725,2725,2725,0
|
|
20250121,183700,3959639545,2725,2725,2725,2725,0
|
|
20250121,183600,3959639545,2725,2725,2725,2725,0
|
|
20250121,183500,3959639545,2725,2725,2725,2725,0
|
|
20250121,183400,3959639545,2725,2725,2725,2725,0
|
|
20250121,183300,3959639545,2725,2725,2725,2725,0
|
|
20250121,183200,3959639545,2725,2725,2725,2725,0
|
|
20250121,183100,3959639545,2725,2725,2725,2725,0
|
|
20250121,183000,3959639545,2725,2725,2725,2725,0
|
|
20250121,182900,3959639545,2725,2725,2725,2725,0
|
|
20250121,182800,3959639545,2725,2725,2725,2725,0
|
|
20250121,182700,3959639545,2725,2725,2725,2725,0
|
|
20250121,182600,3959639545,2725,2725,2725,2725,0
|
|
20250121,182500,3959639545,2725,2725,2725,2725,0
|
|
20250121,182400,3959639545,2725,2725,2725,2725,0
|
|
20250121,182300,3959639545,2725,2725,2725,2725,0
|
|
20250121,182200,3959639545,2725,2725,2725,2725,0
|
|
20250121,182100,3959639545,2725,2725,2725,2725,0
|
|
20250121,182000,3959639545,2725,2725,2725,2725,0
|
|
20250121,181900,3959639545,2725,2725,2725,2725,0
|
|
20250121,181800,3959639545,2725,2725,2725,2725,0
|
|
20250121,181700,3959639545,2725,2725,2725,2725,0
|
|
20250121,181600,3959639545,2725,2725,2725,2725,0
|
|
20250121,181500,3959639545,2725,2725,2725,2725,0
|
|
20250121,181400,3959639545,2725,2725,2725,2725,0
|
|
20250121,181300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,181200,3959639545,2725,2725,2725,2725,0
|
|
20250121,181100,3959639545,2725,2725,2725,2725,0
|
|
20250121,181000,3959639545,2725,2725,2725,2725,0
|
|
20250121,180900,3959639545,2725,2725,2725,2725,0
|
|
20250121,180800,3959639545,2725,2725,2725,2725,0
|
|
20250121,180700,3959639545,2725,2725,2725,2725,0
|
|
20250121,180600,3959639545,2725,2725,2725,2725,0
|
|
20250121,180500,3959639545,2725,2725,2725,2725,0
|
|
20250121,180400,3959639545,2725,2725,2725,2725,0
|
|
20250121,180300,3959639545,2725,2725,2725,2725,0
|
|
20250121,180200,3959639545,2725,2725,2725,2725,0
|
|
20250121,180100,3959639545,2725,2725,2725,2725,0
|
|
20250121,180000,3959639545,2725,2725,2725,2725,0
|
|
20250121,175900,3959639545,2725,2725,2725,2725,0
|
|
20250121,175800,3959639545,2725,2725,2725,2725,0
|
|
20250121,175700,3959639545,2725,2725,2725,2725,0
|
|
20250121,175600,3959639545,2725,2725,2725,2725,0
|
|
20250121,175500,3959639545,2725,2725,2725,2725,0
|
|
20250121,175400,3959639545,2725,2725,2725,2725,0
|
|
20250121,175300,3959639545,2725,2725,2725,2725,0
|
|
20250121,175200,3959639545,2725,2725,2725,2725,0
|
|
20250121,175100,3959639545,2725,2725,2725,2725,0
|
|
20250121,175000,3959639545,2725,2725,2725,2725,0
|
|
20250121,174900,3959639545,2725,2725,2725,2725,0
|
|
20250121,174800,3959639545,2725,2725,2725,2725,0
|
|
20250121,174700,3959639545,2725,2725,2725,2725,0
|
|
20250121,174600,3959639545,2725,2725,2725,2725,0
|
|
20250121,174500,3959639545,2725,2725,2725,2725,0
|
|
20250121,174400,3959639545,2725,2725,2725,2725,0
|
|
20250121,174300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,174200,3959639545,2725,2725,2725,2725,0
|
|
20250121,174100,3959639545,2725,2725,2725,2725,0
|
|
20250121,174000,3959639545,2725,2725,2725,2725,0
|
|
20250121,173900,3959639545,2725,2725,2725,2725,0
|
|
20250121,173800,3959639545,2725,2725,2725,2725,0
|
|
20250121,173700,3959639545,2725,2725,2725,2725,0
|
|
20250121,173600,3959639545,2725,2725,2725,2725,0
|
|
20250121,173500,3959639545,2725,2725,2725,2725,0
|
|
20250121,173400,3959639545,2725,2725,2725,2725,0
|
|
20250121,173300,3959639545,2725,2725,2725,2725,0
|
|
20250121,173200,3959639545,2725,2725,2725,2725,0
|
|
20250121,173100,3959639545,2725,2725,2725,2725,0
|
|
20250121,173000,3959639545,2725,2725,2725,2725,0
|
|
20250121,172900,3959639545,2725,2725,2725,2725,0
|
|
20250121,172800,3959639545,2725,2725,2725,2725,0
|
|
20250121,172700,3959639545,2725,2725,2725,2725,0
|
|
20250121,172600,3959639545,2725,2725,2725,2725,0
|
|
20250121,172500,3959639545,2725,2725,2725,2725,0
|
|
20250121,172400,3959639545,2725,2725,2725,2725,0
|
|
20250121,172300,3959639545,2725,2725,2725,2725,0
|
|
20250121,172200,3959639545,2725,2725,2725,2725,0
|
|
20250121,172100,3959639545,2725,2725,2725,2725,0
|
|
20250121,172000,3959639545,2725,2725,2725,2725,0
|
|
20250121,171900,3959639545,2725,2725,2725,2725,0
|
|
20250121,171800,3959639545,2725,2725,2725,2725,0
|
|
20250121,171700,3959639545,2725,2725,2725,2725,0
|
|
20250121,171600,3959639545,2725,2725,2725,2725,0
|
|
20250121,171500,3959639545,2725,2725,2725,2725,0
|
|
20250121,171400,3959639545,2725,2725,2725,2725,0
|
|
20250121,171300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,171200,3959639545,2725,2725,2725,2725,0
|
|
20250121,171100,3959639545,2725,2725,2725,2725,0
|
|
20250121,171000,3959639545,2725,2725,2725,2725,0
|
|
20250121,170900,3959639545,2725,2725,2725,2725,0
|
|
20250121,170800,3959639545,2725,2725,2725,2725,0
|
|
20250121,170700,3959639545,2725,2725,2725,2725,0
|
|
20250121,170600,3959639545,2725,2725,2725,2725,0
|
|
20250121,170500,3959639545,2725,2725,2725,2725,0
|
|
20250121,170400,3959639545,2725,2725,2725,2725,0
|
|
20250121,170300,3959639545,2725,2725,2725,2725,0
|
|
20250121,170200,3959639545,2725,2725,2725,2725,0
|
|
20250121,170100,3959639545,2725,2725,2725,2725,0
|
|
20250121,170000,3959639545,2725,2725,2725,2725,0
|
|
20250121,165900,3959639545,2725,2725,2725,2725,0
|
|
20250121,165800,3959639545,2725,2725,2725,2725,0
|
|
20250121,165700,3959639545,2725,2725,2725,2725,0
|
|
20250121,165600,3959639545,2725,2725,2725,2725,0
|
|
20250121,165500,3959639545,2725,2725,2725,2725,0
|
|
20250121,165400,3959639545,2725,2725,2725,2725,0
|
|
20250121,165300,3959639545,2725,2725,2725,2725,0
|
|
20250121,165200,3959639545,2725,2725,2725,2725,0
|
|
20250121,165100,3959639545,2725,2725,2725,2725,0
|
|
20250121,165000,3959639545,2725,2725,2725,2725,0
|
|
20250121,164900,3959639545,2725,2725,2725,2725,0
|
|
20250121,164800,3959639545,2725,2725,2725,2725,0
|
|
20250121,164700,3959639545,2725,2725,2725,2725,0
|
|
20250121,164600,3959639545,2725,2725,2725,2725,0
|
|
20250121,164500,3959639545,2725,2725,2725,2725,0
|
|
20250121,164400,3959639545,2725,2725,2725,2725,0
|
|
20250121,164300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,164200,3959639545,2725,2725,2725,2725,0
|
|
20250121,164100,3959639545,2725,2725,2725,2725,0
|
|
20250121,164000,3959639545,2725,2725,2725,2725,0
|
|
20250121,163900,3959639545,2725,2725,2725,2725,0
|
|
20250121,163800,3959639545,2725,2725,2725,2725,0
|
|
20250121,163700,3959639545,2725,2725,2725,2725,0
|
|
20250121,163600,3959639545,2725,2725,2725,2725,0
|
|
20250121,163500,3959639545,2725,2725,2725,2725,0
|
|
20250121,163400,3959639545,2725,2725,2725,2725,0
|
|
20250121,163300,3959639545,2725,2725,2725,2725,0
|
|
20250121,163200,3959639545,2725,2725,2725,2725,0
|
|
20250121,163100,3959639545,2725,2725,2725,2725,0
|
|
20250121,163000,3959639545,2725,2725,2725,2725,0
|
|
20250121,162900,3959639545,2725,2725,2725,2725,0
|
|
20250121,162800,3959639545,2725,2725,2725,2725,0
|
|
20250121,162700,3959639545,2725,2725,2725,2725,0
|
|
20250121,162600,3959639545,2725,2725,2725,2725,0
|
|
20250121,162500,3959639545,2725,2725,2725,2725,0
|
|
20250121,162400,3959639545,2725,2725,2725,2725,0
|
|
20250121,162300,3959639545,2725,2725,2725,2725,0
|
|
20250121,162200,3959639545,2725,2725,2725,2725,0
|
|
20250121,162100,3959639545,2725,2725,2725,2725,0
|
|
20250121,162000,3959639545,2725,2725,2725,2725,0
|
|
20250121,161900,3959639545,2725,2725,2725,2725,0
|
|
20250121,161800,3959639545,2725,2725,2725,2725,0
|
|
20250121,161700,3959639545,2725,2725,2725,2725,0
|
|
20250121,161600,3959639545,2725,2725,2725,2725,0
|
|
20250121,161500,3959639545,2725,2725,2725,2725,0
|
|
20250121,161400,3959639545,2725,2725,2725,2725,0
|
|
20250121,161300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,161200,3959639545,2725,2725,2725,2725,0
|
|
20250121,161100,3959639545,2725,2725,2725,2725,0
|
|
20250121,161000,3959639545,2725,2725,2725,2725,0
|
|
20250121,160900,3959639545,2725,2725,2725,2725,0
|
|
20250121,160800,3959639545,2725,2725,2725,2725,0
|
|
20250121,160700,3959639545,2725,2725,2725,2725,0
|
|
20250121,160600,3959639545,2725,2725,2725,2725,0
|
|
20250121,160500,3959639545,2725,2725,2725,2725,0
|
|
20250121,160400,3959639545,2725,2725,2725,2725,0
|
|
20250121,160300,3959639545,2725,2725,2725,2725,0
|
|
20250121,160200,3959639545,2725,2725,2725,2725,0
|
|
20250121,160100,3959639545,2725,2725,2725,2725,0
|
|
20250121,160000,3959639545,2725,2725,2725,2725,0
|
|
20250121,155900,3959639545,2725,2725,2725,2725,0
|
|
20250121,155800,3959639545,2725,2725,2725,2725,0
|
|
20250121,155700,3959639545,2725,2725,2725,2725,0
|
|
20250121,155600,3959639545,2725,2725,2725,2725,0
|
|
20250121,155500,3959639545,2725,2725,2725,2725,0
|
|
20250121,155400,3959639545,2725,2725,2725,2725,0
|
|
20250121,155300,3959639545,2725,2725,2725,2725,0
|
|
20250121,155200,3959639545,2725,2725,2725,2725,0
|
|
20250121,155100,3959639545,2725,2725,2725,2725,0
|
|
20250121,155000,3959639545,2725,2725,2725,2725,0
|
|
20250121,154900,3959639545,2725,2725,2725,2725,0
|
|
20250121,154800,3959639545,2725,2725,2725,2725,0
|
|
20250121,154700,3959639545,2725,2725,2725,2725,0
|
|
20250121,154600,3959639545,2725,2725,2725,2725,0
|
|
20250121,154500,3959639545,2725,2725,2725,2725,0
|
|
20250121,154400,3959639545,2725,2725,2725,2725,0
|
|
20250121,154300,3959639545,2725,2725,2725,2725,12921
|
|
20250121,154200,3959639545,2725,2725,2725,2725,0
|
|
20250121,154100,3959639545,2725,2725,2725,2725,0
|
|
20250121,154000,3959639545,2725,2725,2725,2725,0
|
|
20250121,153900,3959639545,2725,2725,2725,2725,0
|
|
20250121,153800,3959639545,2725,2725,2725,2725,0
|
|
20250121,153700,3959639545,2725,2725,2725,2725,0
|
|
20250121,153600,3959639545,2725,2725,2725,2725,0
|
|
20250121,153500,3959639545,2725,2725,2725,2725,0
|
|
20250121,153400,3959639545,2725,2725,2725,2725,0
|
|
20250121,153300,3959639545,2725,2725,2725,2725,0
|
|
20250121,153200,3959639545,2725,2725,2725,2725,0
|
|
20250121,153100,3959639545,2725,2725,2725,2725,0
|
|
20250121,153000,3959639545,2725,2725,2725,2725,12921
|
|
20250121,152900,3924429820,2740,2740,2740,2740,0
|
|
20250121,152800,3924429820,2740,2740,2740,2740,0
|
|
20250121,152700,3924429820,2740,2740,2740,2740,0
|
|
20250121,152600,3924429820,2740,2740,2740,2740,0
|
|
20250121,152500,3924429820,2740,2740,2740,2740,0
|
|
20250121,152400,3924429820,2740,2740,2740,2740,0
|
|
20250121,152300,3924429820,2740,2740,2740,2740,0
|
|
20250121,152200,3924429820,2740,2740,2740,2740,0
|
|
20250121,152100,3924429820,2740,2740,2740,2740,0
|
|
20250121,152000,3924429820,2740,2740,2740,2740,0
|
|
20250121,151900,3924429820,2740,2735,2740,2725,3253
|
|
20250121,151800,3915552280,2740,2735,2745,2730,6535
|
|
20250121,151700,3897674585,2740,2735,2740,2735,3158
|
|
20250121,151600,3889026915,2740,2735,2740,2735,1324
|
|
20250121,151500,3885405760,2740,2735,2740,2730,1151
|
|
20250121,151400,3882258770,2740,2735,2740,2735,1684
|
|
20250121,151300,3877652975,2740,2740,2745,2735,2342
|
|
20250121,151200,3871236160,2740,2745,2745,2735,2247
|
|
20250121,151100,3865078780,2740,2745,2750,2740,2155
|
|
20250121,151000,3859164885,2745,2725,2745,2725,6727
|
|
20250121,150900,3840740545,2735,2730,2735,2725,2033
|
|
20250121,150800,3835199770,2735,2725,2735,2725,537
|
|
20250121,150700,3833731425,2735,2740,2740,2735,22
|
|
20250121,150600,3833671250,2740,2730,2740,2730,2007
|
|
20250121,150500,3828180495,2735,2735,2735,2730,677
|
|
20250121,150400,3826331720,2735,2735,2735,2725,3266
|
|
20250121,150300,3817419225,2740,2730,2740,2730,380
|
|
20250121,150200,3816381785,2740,2735,2740,2730,4140
|
|
20250121,150100,3805056785,2735,2730,2735,2730,487
|
|
20250121,150000,3803727250,2730,2730,2735,2730,14
|
|
20250121,145900,3803689025,2735,2730,2735,2730,1003
|
|
20250121,145800,3800950830,2725,2730,2730,2725,4405
|
|
20250121,145700,3788945695,2730,2730,2735,2725,3639
|
|
20250121,145600,3779013655,2730,2730,2740,2730,3651
|
|
20250121,145500,3769046405,2740,2730,2740,2730,22
|
|
20250121,145400,3768986325,2735,2730,2735,2730,1920
|
|
20250121,145300,3763737010,2735,2735,2735,2735,5
|
|
20250121,145200,3763723335,2735,2735,2735,2735,8
|
|
20250121,145100,3763701455,2730,2735,2735,2730,2268
|
|
20250121,145000,3757509795,2735,2735,2735,2730,110
|
|
20250121,144900,3757208965,2740,2735,2740,2735,2096
|
|
20250121,144800,3751475305,2730,2730,2735,2730,2337
|
|
20250121,144700,3745095235,2735,2730,2735,2730,11957
|
|
20250121,144600,3712452620,2735,2735,2735,2730,278
|
|
20250121,144500,3711692795,2735,2735,2735,2735,298
|
|
20250121,144400,3710877765,2735,2735,2735,2735,897
|
|
20250121,144300,3708424470,2740,2740,2740,2735,2525
|
|
20250121,144200,3701518570,2740,2740,2740,2735,805
|
|
20250121,144100,3699315875,2740,2740,2740,2740,1
|
|
20250121,144000,3699313135,2745,2745,2745,2735,135
|
|
20250121,143900,3698943220,2745,2740,2745,2735,1662
|
|
20250121,143800,3694388405,2740,2740,2740,2740,4
|
|
20250121,143700,3694377445,2735,2735,2740,2735,61
|
|
20250121,143600,3694210595,2740,2740,2740,2730,502
|
|
20250121,143500,3692839885,2740,2740,2745,2735,2709
|
|
20250121,143400,3685420420,2740,2735,2740,2730,875
|
|
20250121,143300,3683027300,2735,2730,2735,2730,2313
|
|
20250121,143200,3676707685,2735,2735,2735,2735,0
|
|
20250121,143100,3676707685,2735,2735,2735,2735,0
|
|
20250121,143000,3676707685,2735,2730,2735,2730,91
|
|
20250121,142900,3676459200,2735,2735,2735,2730,3043
|
|
20250121,142800,3668140990,2740,2740,2740,2740,0
|
|
20250121,142700,3668140990,2740,2740,2740,2740,0
|
|
20250121,142600,3668140990,2740,2740,2740,2740,40
|
|
20250121,142500,3668031390,2740,2740,2740,2740,0
|
|
20250121,142400,3668031390,2740,2740,2740,2740,531
|
|
20250121,142300,3666576450,2740,2740,2740,2740,12
|
|
20250121,142200,3666543570,2745,2745,2745,2745,0
|
|
20250121,142100,3666543570,2745,2745,2745,2745,0
|
|
20250121,142000,3666543570,2745,2745,2745,2745,0
|
|
20250121,141900,3666543570,2745,2745,2745,2745,0
|
|
20250121,141800,3666543570,2745,2745,2745,2745,1
|
|
20250121,141700,3666540825,2735,2740,2740,2735,2026
|
|
20250121,141600,3660994845,2745,2745,2745,2745,0
|
|
20250121,141500,3660994845,2745,2745,2745,2745,0
|
|
20250121,141400,3660994845,2745,2745,2745,2745,110
|
|
20250121,141300,3660692895,2750,2735,2750,2735,334
|
|
20250121,141200,3659777655,2750,2740,2750,2740,1350
|
|
20250121,141100,3656072085,2740,2735,2740,2735,551
|
|
20250121,141000,3654565095,2735,2735,2735,2735,0
|
|
20250121,140900,3654565095,2735,2735,2735,2735,311
|
|
20250121,140800,3653714510,2740,2740,2740,2740,12
|
|
20250121,140700,3653681630,2740,2735,2740,2735,734
|
|
20250121,140600,3651674135,2735,2740,2740,2735,43
|
|
20250121,140500,3651556380,2735,2735,2740,2725,10453
|
|
20250121,140400,3623012590,2740,2740,2740,2740,60
|
|
20250121,140300,3622848190,2735,2740,2740,2735,371
|
|
20250121,140200,3621833500,2735,2735,2735,2735,1200
|
|
20250121,140100,3618551500,2740,2740,2740,2740,320
|
|
20250121,140000,3617674700,2740,2740,2745,2740,1768
|
|
20250121,135900,3612830370,2740,2745,2745,2735,42
|
|
20250121,135800,3612715430,2740,2740,2740,2740,335
|
|
20250121,135700,3611797530,2735,2735,2735,2735,252
|
|
20250121,135600,3611108310,2735,2735,2735,2735,0
|
|
20250121,135500,3611108310,2735,2740,2740,2735,532
|
|
20250121,135400,3609653130,2735,2735,2735,2735,1714
|
|
20250121,135300,3604965340,2735,2735,2735,2735,397
|
|
20250121,135200,3603879545,2735,2735,2735,2735,394
|
|
20250121,135100,3602801955,2740,2740,2740,2740,72
|
|
20250121,135000,3602604675,2740,2735,2740,2730,3862
|
|
20250121,134900,3592043270,2735,2735,2745,2735,178
|
|
20250121,134800,3591556430,2745,2735,2745,2735,202
|
|
20250121,134700,3591003940,2745,2745,2745,2735,2080
|
|
20250121,134600,3585311730,2745,2740,2745,2740,719
|
|
20250121,134500,3583341665,2740,2745,2745,2740,2270
|
|
20250121,134400,3577112575,2750,2750,2750,2750,0
|
|
20250121,134300,3577112575,2750,2750,2755,2750,1508
|
|
20250121,134200,3572965570,2750,2745,2750,2745,1422
|
|
20250121,134100,3569061670,2745,2745,2745,2745,0
|
|
20250121,134000,3569061670,2745,2740,2745,2740,3471
|
|
20250121,133900,3559551075,2735,2735,2735,2735,429
|
|
20250121,133800,3558377760,2740,2745,2745,2740,690
|
|
20250121,133700,3556486960,2740,2740,2740,2740,1447
|
|
20250121,133600,3552522180,2745,2745,2745,2745,12
|
|
20250121,133500,3552489240,2745,2750,2750,2740,2345
|
|
20250121,133400,3546063915,2750,2740,2750,2740,6273
|
|
20250121,133300,3528874015,2740,2745,2745,2740,2001
|
|
20250121,133200,3523391270,2745,2745,2745,2740,1085
|
|
20250121,133100,3520413050,2745,2750,2750,2740,80
|
|
20250121,133000,3520193835,2750,2750,2750,2740,1195
|
|
20250121,132900,3516917610,2750,2740,2750,2740,1798
|
|
20250121,132800,3511982105,2745,2740,2745,2740,2
|
|
20250121,132700,3511976620,2745,2735,2745,2735,2120
|
|
20250121,132600,3506166390,2745,2745,2745,2745,1
|
|
20250121,132500,3506163645,2745,2745,2745,2745,2
|
|
20250121,132400,3506158155,2745,2750,2750,2735,27906
|
|
20250121,132300,3429735150,2750,2750,2750,2750,500
|
|
20250121,132200,3428360150,2750,2745,2750,2745,110
|
|
20250121,132100,3428058075,2750,2750,2750,2750,2945
|
|
20250121,132000,3419959325,2750,2750,2750,2745,3
|
|
20250121,131900,3419951080,2750,2750,2750,2745,187
|
|
20250121,131800,3419437580,2750,2745,2750,2745,111
|
|
20250121,131700,3419132875,2745,2745,2745,2740,4106
|
|
20250121,131600,3407872730,2740,2750,2750,2740,2112
|
|
20250121,131500,3402080285,2750,2740,2750,2740,4768
|
|
20250121,131400,3388992125,2740,2745,2745,2740,13311
|
|
20250121,131300,3352509920,2750,2750,2750,2745,286
|
|
20250121,131200,3351724345,2750,2750,2750,2750,183
|
|
20250121,131100,3351221095,2750,2745,2750,2745,850
|
|
20250121,131000,3348887840,2755,2755,2755,2755,2
|
|
20250121,130900,3348882330,2755,2755,2755,2755,0
|
|
20250121,130800,3348882330,2755,2755,2755,2755,0
|
|
20250121,130700,3348882330,2755,2750,2755,2745,3269
|
|
20250121,130600,3339897825,2755,2755,2755,2755,201
|
|
20250121,130500,3339344070,2755,2755,2755,2750,13
|
|
20250121,130400,3339308285,2755,2750,2755,2750,1589
|
|
20250121,130300,3334938510,2760,2760,2760,2750,451
|
|
20250121,130200,3333697660,2755,2755,2755,2755,33
|
|
20250121,130100,3333606745,2755,2755,2755,2755,455
|
|
20250121,130000,3332353220,2750,2750,2750,2750,3
|
|
20250121,125900,3332344970,2755,2755,2755,2755,2
|
|
20250121,125800,3332339460,2755,2755,2755,2755,251
|
|
20250121,125700,3331647955,2755,2760,2760,2755,1081
|
|
20250121,125600,3328664800,2760,2760,2760,2760,1
|
|
20250121,125500,3328662040,2755,2755,2755,2755,1694
|
|
20250121,125400,3323995070,2760,2760,2760,2755,5238
|
|
20250121,125300,3309556885,2760,2760,2760,2760,3415
|
|
20250121,125200,3300131485,2760,2760,2760,2760,0
|
|
20250121,125100,3300131485,2760,2755,2760,2755,1063
|
|
20250121,125000,3297202915,2755,2755,2760,2755,1325
|
|
20250121,124900,3293552440,2755,2755,2760,2755,2557
|
|
20250121,124800,3286507900,2760,2760,2760,2760,0
|
|
20250121,124700,3286507900,2760,2755,2760,2755,1108
|
|
20250121,124600,3283454820,2755,2755,2760,2755,16
|
|
20250121,124500,3283410735,2765,2760,2765,2760,320
|
|
20250121,124400,3282527530,2765,2765,2765,2760,364
|
|
20250121,124300,3281522870,2765,2765,2765,2765,300
|
|
20250121,124200,3280693370,2765,2765,2765,2765,563
|
|
20250121,124100,3279136675,2765,2765,2770,2765,2323
|
|
20250121,124000,3272713570,2765,2760,2765,2755,2463
|
|
20250121,123900,3265915340,2760,2755,2760,2755,1452
|
|
20250121,123800,3261914950,2755,2755,2755,2755,0
|
|
20250121,123700,3261914950,2755,2755,2755,2755,19
|
|
20250121,123600,3261862605,2755,2750,2755,2750,7
|
|
20250121,123500,3261843350,2755,2755,2755,2755,9
|
|
20250121,123400,3261818555,2755,2750,2755,2745,724
|
|
20250121,123300,3259827145,2750,2755,2755,2750,1294
|
|
20250121,123200,3256268470,2755,2750,2755,2750,687
|
|
20250121,123100,3254377765,2755,2750,2755,2750,30
|
|
20250121,123000,3254295215,2755,2750,2755,2750,1878
|
|
20250121,122900,3249130710,2755,2755,2755,2755,80
|
|
20250121,122800,3248910310,2755,2755,2755,2755,558
|
|
20250121,122700,3247373020,2750,2755,2755,2750,3
|
|
20250121,122600,3247364765,2750,2745,2760,2745,1185
|
|
20250121,122500,3244106365,2750,2765,2765,2750,4540
|
|
20250121,122400,3231601465,2765,2765,2765,2765,26
|
|
20250121,122300,3231529575,2765,2765,2765,2765,3019
|
|
20250121,122200,3223182040,2765,2755,2765,2755,2911
|
|
20250121,122100,3215158725,2750,2750,2750,2750,195
|
|
20250121,122000,3214622475,2750,2750,2750,2745,1604
|
|
20250121,121900,3210214855,2750,2750,2750,2750,971
|
|
20250121,121800,3207544605,2750,2750,2750,2750,0
|
|
20250121,121700,3207544605,2750,2750,2750,2750,1
|
|
20250121,121600,3207541855,2750,2750,2750,2750,363
|
|
20250121,121500,3206543605,2750,2745,2750,2740,3381
|
|
20250121,121400,3197267925,2745,2750,2750,2745,319
|
|
20250121,121300,3196391265,2755,2755,2755,2755,0
|
|
20250121,121200,3196391265,2755,2750,2755,2750,1091
|
|
20250121,121100,3193391005,2745,2745,2745,2745,390
|
|
20250121,121000,3192320455,2745,2750,2750,2745,516
|
|
20250121,120900,3190902310,2755,2755,2755,2755,30
|
|
20250121,120800,3190819660,2750,2755,2755,2750,4707
|
|
20250121,120700,3177858655,2760,2760,2760,2755,551
|
|
20250121,120600,3176338140,2760,2760,2760,2760,45
|
|
20250121,120500,3176213940,2760,2760,2760,2755,1185
|
|
20250121,120400,3172943390,2760,2760,2760,2760,348
|
|
20250121,120300,3171982910,2755,2765,2765,2755,1278
|
|
20250121,120200,3168457505,2765,2755,2765,2750,1870
|
|
20250121,120100,3163301835,2755,2750,2755,2750,2105
|
|
20250121,120000,3157508560,2745,2750,2750,2745,530
|
|
20250121,115900,3156052655,2745,2745,2750,2745,2809
|
|
20250121,115800,3148341580,2745,2755,2755,2745,904
|
|
20250121,115700,3145859205,2755,2750,2755,2745,1675
|
|
20250121,115600,3141256860,2745,2745,2750,2740,116
|
|
20250121,115500,3140938970,2740,2745,2750,2740,4012
|
|
20250121,115400,3129928080,2745,2745,2745,2745,1250
|
|
20250121,115300,3126496830,2745,2745,2745,2745,2063
|
|
20250121,115200,3120833895,2745,2745,2745,2745,2
|
|
20250121,115100,3120828405,2745,2745,2750,2745,4151
|
|
20250121,115000,3109425325,2750,2745,2755,2745,8001
|
|
20250121,114900,3087437310,2745,2750,2750,2740,16545
|
|
20250121,114800,3041978650,2755,2765,2765,2745,22661
|
|
20250121,114700,2979579005,2765,2765,2770,2765,4809
|
|
20250121,114600,2966276260,2770,2765,2770,2760,3305
|
|
20250121,114500,2957136745,2770,2765,2770,2760,4536
|
|
20250121,114400,2944596460,2765,2760,2765,2755,5507
|
|
20250121,114300,2929395430,2765,2765,2775,2760,6327
|
|
20250121,114200,2911893010,2770,2760,2770,2760,3005
|
|
20250121,114100,2903592145,2765,2765,2765,2750,17090
|
|
20250121,114000,2856488545,2760,2775,2775,2755,19254
|
|
20250121,113900,2803306840,2775,2780,2780,2765,9853
|
|
20250121,113800,2775975200,2780,2775,2780,2760,20070
|
|
20250121,113700,2720432230,2770,2775,2780,2760,28701
|
|
20250121,113600,2640991405,2775,2770,2785,2760,49540
|
|
20250121,113500,2503691630,2775,2810,2820,2760,136205
|
|
20250121,113400,2124488960,2815,2815,2850,2795,306293
|
|
20250121,113300,1257101515,2815,2750,2850,2750,130478
|
|
20250121,113200,891935845,2755,2755,2760,2755,8643
|
|
20250121,113100,868124010,2750,2735,2760,2735,20374
|
|
20250121,113000,812142110,2740,2740,2740,2740,1970
|
|
20250121,112900,806744310,2740,2730,2740,2730,2110
|
|
20250121,112800,800973245,2735,2735,2735,2735,0
|
|
20250121,112700,800973245,2735,2730,2735,2730,841
|
|
20250121,112600,798676820,2730,2735,2735,2730,1539
|
|
20250121,112500,794467730,2735,2735,2735,2735,50
|
|
20250121,112400,794330980,2735,2735,2735,2735,0
|
|
20250121,112300,794330980,2735,2725,2735,2725,3976
|
|
20250121,112200,783474165,2725,2720,2725,2720,1082
|
|
20250121,112100,780530905,2715,2715,2715,2715,110
|
|
20250121,112000,780232255,2720,2715,2720,2715,810
|
|
20250121,111900,778033100,2710,2715,2715,2710,166
|
|
20250121,111800,777583235,2715,2715,2715,2715,0
|
|
20250121,111700,777583235,2715,2710,2715,2710,941
|
|
20250121,111600,775030920,2715,2710,2715,2710,15
|
|
20250121,111500,774990200,2715,2715,2715,2715,0
|
|
20250121,111400,774990200,2715,2715,2715,2715,0
|
|
20250121,111300,774990200,2715,2715,2715,2715,3
|
|
20250121,111200,774982055,2715,2715,2715,2715,100
|
|
20250121,111100,774710555,2715,2710,2715,2710,3069
|
|
20250121,111000,766393560,2720,2715,2720,2715,2665
|
|
20250121,110900,759157835,2720,2720,2720,2720,1
|
|
20250121,110800,759155115,2715,2715,2715,2715,7
|
|
20250121,110700,759136110,2725,2725,2725,2725,10
|
|
20250121,110600,759108860,2720,2720,2720,2720,200
|
|
20250121,110500,758564860,2715,2725,2725,2715,25
|
|
20250121,110400,758496900,2725,2725,2725,2725,0
|
|
20250121,110300,758496900,2725,2725,2725,2725,1
|
|
20250121,110200,758494175,2715,2725,2725,2715,747
|
|
20250121,110100,756458610,2725,2725,2725,2725,101
|
|
20250121,110000,756183385,2715,2730,2730,2715,7719
|
|
20250121,105900,735139905,2735,2735,2735,2735,0
|
|
20250121,105800,735139905,2735,2730,2735,2730,101
|
|
20250121,105700,734864170,2735,2735,2735,2735,1773
|
|
20250121,105600,730015015,2735,2730,2735,2730,525
|
|
20250121,105500,728581760,2735,2735,2735,2730,275
|
|
20250121,105400,727830625,2730,2730,2730,2730,10
|
|
20250121,105300,727803325,2730,2730,2730,2730,0
|
|
20250121,105200,727803325,2730,2730,2730,2730,1916
|
|
20250121,105100,722572645,2725,2725,2725,2725,1979
|
|
20250121,105000,717179870,2725,2715,2725,2715,6447
|
|
20250121,104900,699643895,2720,2720,2720,2720,0
|
|
20250121,104800,699643895,2720,2720,2720,2720,0
|
|
20250121,104700,699643895,2720,2720,2720,2720,0
|
|
20250121,104600,699643895,2720,2720,2720,2720,0
|
|
20250121,104500,699643895,2720,2720,2720,2720,764
|
|
20250121,104400,697565815,2720,2720,2720,2720,426
|
|
20250121,104300,696407095,2715,2715,2715,2710,1427
|
|
20250121,104200,692534345,2715,2710,2715,2705,1816
|
|
20250121,104100,687614475,2705,2705,2710,2705,606
|
|
20250121,104000,685975025,2710,2710,2710,2710,7
|
|
20250121,103900,685956055,2710,2705,2710,2705,1100
|
|
20250121,103800,682979555,2715,2715,2715,2715,0
|
|
20250121,103700,682979555,2715,2710,2715,2710,1863
|
|
20250121,103600,677930820,2715,2715,2720,2715,403
|
|
20250121,103500,676836670,2720,2715,2720,2710,2774
|
|
20250121,103400,669316540,2715,2720,2720,2715,542
|
|
20250121,103300,667844900,2720,2720,2720,2720,301
|
|
20250121,103200,667026180,2715,2715,2715,2715,32
|
|
20250121,103100,666939300,2720,2720,2720,2720,1
|
|
20250121,103000,666936580,2710,2710,2710,2710,710
|
|
20250121,102900,665012480,2720,2720,2720,2720,20
|
|
20250121,102800,664958080,2720,2720,2720,2720,16
|
|
20250121,102700,664914560,2720,2720,2720,2715,80
|
|
20250121,102600,664697305,2715,2710,2720,2710,3243
|
|
20250121,102500,655892250,2715,2710,2715,2710,4657
|
|
20250121,102400,643271415,2715,2710,2715,2710,124
|
|
20250121,102300,642935355,2715,2710,2715,2710,1118
|
|
20250121,102200,639905445,2715,2710,2715,2710,11
|
|
20250121,102100,639875630,2710,2710,2710,2710,11
|
|
20250121,102000,639845820,2715,2715,2715,2715,0
|
|
20250121,101900,639845820,2715,2710,2715,2710,433
|
|
20250121,101800,638672385,2720,2715,2720,2715,1762
|
|
20250121,101700,633888330,2715,2715,2715,2715,12
|
|
20250121,101600,633855750,2720,2715,2720,2710,824
|
|
20250121,101500,631618330,2715,2720,2720,2715,465
|
|
20250121,101400,630353780,2720,2720,2720,2710,124
|
|
20250121,101300,630017720,2720,2710,2720,2705,1231
|
|
20250121,101200,626685890,2710,2720,2725,2705,5535
|
|
20250121,101100,611639030,2720,2715,2720,2710,1549
|
|
20250121,101000,607433750,2715,2710,2715,2710,2222
|
|
20250121,100900,601406850,2715,2710,2715,2710,649
|
|
20250121,100800,599646340,2710,2710,2715,2710,407
|
|
20250121,100700,598543365,2710,2710,2710,2710,234
|
|
20250121,100600,597909225,2710,2705,2710,2705,158
|
|
20250121,100500,597481795,2705,2705,2710,2705,147
|
|
20250121,100400,597083950,2700,2705,2705,2700,371
|
|
20250121,100300,596081950,2705,2705,2710,2705,1247
|
|
20250121,100200,592708810,2700,2695,2705,2695,5352
|
|
20250121,100100,578262060,2700,2700,2705,2700,4322
|
|
20250121,100000,566592280,2700,2705,2710,2700,5156
|
|
20250121,095900,552645935,2710,2715,2715,2710,775
|
|
20250121,095800,550545670,2715,2715,2715,2715,3759
|
|
20250121,095700,540339985,2720,2715,2720,2715,3823
|
|
20250121,095600,529945235,2715,2705,2720,2705,3915
|
|
20250121,095500,519341880,2705,2720,2725,2700,15421
|
|
20250121,095400,477575700,2720,2725,2725,2720,875
|
|
20250121,095300,475195355,2715,2725,2730,2715,4322
|
|
20250121,095200,463450215,2730,2725,2730,2720,4416
|
|
20250121,095100,451418765,2740,2740,2740,2740,50
|
|
20250121,095000,451281765,2740,2735,2740,2735,538
|
|
20250121,094900,449807860,2730,2730,2735,2730,3615
|
|
20250121,094800,439937410,2730,2740,2740,2730,247
|
|
20250121,094700,439262355,2740,2735,2740,2735,1672
|
|
20250121,094600,434688775,2745,2740,2745,2740,1048
|
|
20250121,094500,431817015,2740,2740,2740,2735,3103
|
|
20250121,094400,423324845,2735,2740,2740,2735,754
|
|
20250121,094300,421258890,2740,2740,2740,2740,346
|
|
20250121,094200,420310850,2740,2740,2740,2740,1033
|
|
20250121,094100,417480430,2745,2740,2745,2740,2095
|
|
20250121,094000,411740125,2740,2740,2745,2740,204
|
|
20250121,093900,411181160,2745,2745,2745,2740,424
|
|
20250121,093800,410019280,2745,2745,2745,2745,729
|
|
20250121,093700,408018175,2745,2745,2745,2745,1596
|
|
20250121,093600,403637155,2750,2750,2750,2750,232
|
|
20250121,093500,402999155,2745,2750,2750,2745,245
|
|
20250121,093400,402325905,2750,2750,2750,2745,873
|
|
20250121,093300,399927530,2750,2745,2760,2745,11844
|
|
20250121,093200,367364565,2745,2750,2750,2740,6917
|
|
20250121,093100,348378135,2750,2755,2755,2750,2059
|
|
20250121,093000,342714195,2755,2755,2760,2755,502
|
|
20250121,092900,341331180,2755,2755,2755,2755,61
|
|
20250121,092800,341163125,2760,2755,2760,2750,1959
|
|
20250121,092700,335765960,2760,2760,2760,2760,0
|
|
20250121,092600,335765960,2760,2760,2760,2760,54
|
|
20250121,092500,335616920,2760,2760,2760,2760,121
|
|
20250121,092400,335282960,2765,2760,2765,2760,1983
|
|
20250121,092300,329809605,2760,2760,2760,2760,1074
|
|
20250121,092200,326845365,2770,2765,2770,2765,165
|
|
20250121,092100,326388820,2755,2770,2770,2750,7995
|
|
20250121,092000,304359710,2770,2770,2770,2755,2027
|
|
20250121,091900,298763065,2770,2770,2775,2770,482
|
|
20250121,091800,297427790,2765,2765,2765,2755,4387
|
|
20250121,091700,285316560,2765,2770,2780,2765,1420
|
|
20250121,091600,281380410,2780,2765,2780,2765,1686
|
|
20250121,091500,276710385,2765,2780,2780,2765,10504
|
|
20250121,091400,247578605,2780,2775,2780,2775,2589
|
|
20250121,091300,240392800,2775,2775,2780,2775,6243
|
|
20250121,091200,223068470,2775,2780,2780,2765,10206
|
|
20250121,091100,194757130,2780,2765,2780,2765,12378
|
|
20250121,091000,160466690,2760,2760,2765,2760,5088
|
|
20250121,090900,146422600,2765,2760,2765,2760,4991
|
|
20250121,090800,132634290,2760,2760,2765,2755,6501
|
|
20250121,090700,114688435,2760,2755,2760,2750,3205
|
|
20250121,090600,105863000,2760,2755,2760,2750,7624
|
|
20250121,090500,84859795,2755,2750,2755,2745,3904
|
|
20250121,090400,74119250,2745,2750,2755,2745,1399
|
|
20250121,090300,70272000,2755,2745,2755,2740,4388
|
|
20250121,090200,58219370,2750,2730,2750,2710,6853
|
|
20250121,090100,39525860,2740,2740,2745,2730,2286
|
|
20250121,090000,33282475,2730,2750,2750,2730,11918
|