576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183300,1491455220,2450,2450,2450,2450,7468
|
|
20250113,183200,1491455220,2450,2450,2450,2450,0
|
|
20250113,183100,1491455220,2450,2450,2450,2450,0
|
|
20250113,183000,1491455220,2450,2450,2450,2450,0
|
|
20250113,182900,1491455220,2450,2450,2450,2450,0
|
|
20250113,182800,1491455220,2450,2450,2450,2450,0
|
|
20250113,182700,1491455220,2450,2450,2450,2450,0
|
|
20250113,182600,1491455220,2450,2450,2450,2450,0
|
|
20250113,182500,1491455220,2450,2450,2450,2450,0
|
|
20250113,182400,1491455220,2450,2450,2450,2450,0
|
|
20250113,182300,1491455220,2450,2450,2450,2450,0
|
|
20250113,182200,1491455220,2450,2450,2450,2450,0
|
|
20250113,182100,1491455220,2450,2450,2450,2450,0
|
|
20250113,182000,1491455220,2450,2450,2450,2450,0
|
|
20250113,181900,1491455220,2450,2450,2450,2450,0
|
|
20250113,181800,1491455220,2450,2450,2450,2450,0
|
|
20250113,181700,1491455220,2450,2450,2450,2450,0
|
|
20250113,181600,1491455220,2450,2450,2450,2450,0
|
|
20250113,181500,1491455220,2450,2450,2450,2450,0
|
|
20250113,181400,1491455220,2450,2450,2450,2450,0
|
|
20250113,181300,1491455220,2450,2450,2450,2450,0
|
|
20250113,181200,1491455220,2450,2450,2450,2450,0
|
|
20250113,181100,1491455220,2450,2450,2450,2450,0
|
|
20250113,181000,1491455220,2450,2450,2450,2450,0
|
|
20250113,180900,1491455220,2450,2450,2450,2450,0
|
|
20250113,180800,1491455220,2450,2450,2450,2450,0
|
|
20250113,180700,1491455220,2450,2450,2450,2450,0
|
|
20250113,180600,1491455220,2450,2450,2450,2450,0
|
|
20250113,180500,1491455220,2450,2450,2450,2450,0
|
|
20250113,180400,1491455220,2450,2450,2450,2450,0
|
|
20250113,180300,1491455220,2450,2450,2450,2450,7468
|
|
20250113,180200,1491455220,2450,2450,2450,2450,0
|
|
20250113,180100,1491455220,2450,2450,2450,2450,0
|
|
20250113,180000,1491455220,2450,2450,2450,2450,0
|
|
20250113,175900,1491455220,2450,2450,2450,2450,0
|
|
20250113,175800,1491455220,2450,2450,2450,2450,0
|
|
20250113,175700,1491455220,2450,2450,2450,2450,0
|
|
20250113,175600,1491455220,2450,2450,2450,2450,0
|
|
20250113,175500,1491455220,2450,2450,2450,2450,0
|
|
20250113,175400,1491455220,2450,2450,2450,2450,0
|
|
20250113,175300,1491455220,2450,2450,2450,2450,0
|
|
20250113,175200,1491455220,2450,2450,2450,2450,0
|
|
20250113,175100,1491455220,2450,2450,2450,2450,0
|
|
20250113,175000,1491455220,2450,2450,2450,2450,0
|
|
20250113,174900,1491455220,2450,2450,2450,2450,0
|
|
20250113,174800,1491455220,2450,2450,2450,2450,0
|
|
20250113,174700,1491455220,2450,2450,2450,2450,0
|
|
20250113,174600,1491455220,2450,2450,2450,2450,0
|
|
20250113,174500,1491455220,2450,2450,2450,2450,0
|
|
20250113,174400,1491455220,2450,2450,2450,2450,0
|
|
20250113,174300,1491455220,2450,2450,2450,2450,0
|
|
20250113,174200,1491455220,2450,2450,2450,2450,0
|
|
20250113,174100,1491455220,2450,2450,2450,2450,0
|
|
20250113,174000,1491455220,2450,2450,2450,2450,0
|
|
20250113,173900,1491455220,2450,2450,2450,2450,0
|
|
20250113,173800,1491455220,2450,2450,2450,2450,0
|
|
20250113,173700,1491455220,2450,2450,2450,2450,0
|
|
20250113,173600,1491455220,2450,2450,2450,2450,0
|
|
20250113,173500,1491455220,2450,2450,2450,2450,0
|
|
20250113,173400,1491455220,2450,2450,2450,2450,0
|
|
20250113,173300,1491455220,2450,2450,2450,2450,7468
|
|
20250113,173200,1491455220,2450,2450,2450,2450,0
|
|
20250113,173100,1491455220,2450,2450,2450,2450,0
|
|
20250113,173000,1491455220,2450,2450,2450,2450,0
|
|
20250113,172900,1491455220,2450,2450,2450,2450,0
|
|
20250113,172800,1491455220,2450,2450,2450,2450,0
|
|
20250113,172700,1491455220,2450,2450,2450,2450,0
|
|
20250113,172600,1491455220,2450,2450,2450,2450,0
|
|
20250113,172500,1491455220,2450,2450,2450,2450,0
|
|
20250113,172400,1491455220,2450,2450,2450,2450,0
|
|
20250113,172300,1491455220,2450,2450,2450,2450,0
|
|
20250113,172200,1491455220,2450,2450,2450,2450,0
|
|
20250113,172100,1491455220,2450,2450,2450,2450,0
|
|
20250113,172000,1491455220,2450,2450,2450,2450,0
|
|
20250113,171900,1491455220,2450,2450,2450,2450,0
|
|
20250113,171800,1491455220,2450,2450,2450,2450,0
|
|
20250113,171700,1491455220,2450,2450,2450,2450,0
|
|
20250113,171600,1491455220,2450,2450,2450,2450,0
|
|
20250113,171500,1491455220,2450,2450,2450,2450,0
|
|
20250113,171400,1491455220,2450,2450,2450,2450,0
|
|
20250113,171300,1491455220,2450,2450,2450,2450,0
|
|
20250113,171200,1491455220,2450,2450,2450,2450,0
|
|
20250113,171100,1491455220,2450,2450,2450,2450,0
|
|
20250113,171000,1491455220,2450,2450,2450,2450,0
|
|
20250113,170900,1491455220,2450,2450,2450,2450,0
|
|
20250113,170800,1491455220,2450,2450,2450,2450,0
|
|
20250113,170700,1491455220,2450,2450,2450,2450,0
|
|
20250113,170600,1491455220,2450,2450,2450,2450,0
|
|
20250113,170500,1491455220,2450,2450,2450,2450,0
|
|
20250113,170400,1491455220,2450,2450,2450,2450,0
|
|
20250113,170300,1491455220,2450,2450,2450,2450,7468
|
|
20250113,170200,1491455220,2450,2450,2450,2450,0
|
|
20250113,170100,1491455220,2450,2450,2450,2450,0
|
|
20250113,170000,1491455220,2450,2450,2450,2450,0
|
|
20250113,165900,1491455220,2450,2450,2450,2450,0
|
|
20250113,165800,1491455220,2450,2450,2450,2450,0
|
|
20250113,165700,1491455220,2450,2450,2450,2450,0
|
|
20250113,165600,1491455220,2450,2450,2450,2450,0
|
|
20250113,165500,1491455220,2450,2450,2450,2450,0
|
|
20250113,165400,1491455220,2450,2450,2450,2450,0
|
|
20250113,165300,1491455220,2450,2450,2450,2450,0
|
|
20250113,165200,1491455220,2450,2450,2450,2450,0
|
|
20250113,165100,1491455220,2450,2450,2450,2450,0
|
|
20250113,165000,1491455220,2450,2450,2450,2450,0
|
|
20250113,164900,1491455220,2450,2450,2450,2450,0
|
|
20250113,164800,1491455220,2450,2450,2450,2450,0
|
|
20250113,164700,1491455220,2450,2450,2450,2450,0
|
|
20250113,164600,1491455220,2450,2450,2450,2450,0
|
|
20250113,164500,1491455220,2450,2450,2450,2450,0
|
|
20250113,164400,1491455220,2450,2450,2450,2450,0
|
|
20250113,164300,1491455220,2450,2450,2450,2450,0
|
|
20250113,164200,1491455220,2450,2450,2450,2450,0
|
|
20250113,164100,1491455220,2450,2450,2450,2450,0
|
|
20250113,164000,1491455220,2450,2450,2450,2450,0
|
|
20250113,163900,1491455220,2450,2450,2450,2450,0
|
|
20250113,163800,1491455220,2450,2450,2450,2450,0
|
|
20250113,163700,1491455220,2450,2450,2450,2450,0
|
|
20250113,163600,1491455220,2450,2450,2450,2450,0
|
|
20250113,163500,1491455220,2450,2450,2450,2450,0
|
|
20250113,163400,1491455220,2450,2450,2450,2450,0
|
|
20250113,163300,1491455220,2450,2450,2450,2450,7468
|
|
20250113,163200,1491455220,2450,2450,2450,2450,0
|
|
20250113,163100,1491455220,2450,2450,2450,2450,0
|
|
20250113,163000,1491455220,2450,2450,2450,2450,0
|
|
20250113,162900,1491455220,2450,2450,2450,2450,0
|
|
20250113,162800,1491455220,2450,2450,2450,2450,0
|
|
20250113,162700,1491455220,2450,2450,2450,2450,0
|
|
20250113,162600,1491455220,2450,2450,2450,2450,0
|
|
20250113,162500,1491455220,2450,2450,2450,2450,0
|
|
20250113,162400,1491455220,2450,2450,2450,2450,0
|
|
20250113,162300,1491455220,2450,2450,2450,2450,0
|
|
20250113,162200,1491455220,2450,2450,2450,2450,0
|
|
20250113,162100,1491455220,2450,2450,2450,2450,0
|
|
20250113,162000,1491455220,2450,2450,2450,2450,0
|
|
20250113,161900,1491455220,2450,2450,2450,2450,0
|
|
20250113,161800,1491455220,2450,2450,2450,2450,0
|
|
20250113,161700,1491455220,2450,2450,2450,2450,0
|
|
20250113,161600,1491455220,2450,2450,2450,2450,0
|
|
20250113,161500,1491455220,2450,2450,2450,2450,0
|
|
20250113,161400,1491455220,2450,2450,2450,2450,0
|
|
20250113,161300,1491455220,2450,2450,2450,2450,0
|
|
20250113,161200,1491455220,2450,2450,2450,2450,0
|
|
20250113,161100,1491455220,2450,2450,2450,2450,0
|
|
20250113,161000,1491455220,2450,2450,2450,2450,0
|
|
20250113,160900,1491455220,2450,2450,2450,2450,0
|
|
20250113,160800,1491455220,2450,2450,2450,2450,0
|
|
20250113,160700,1491455220,2450,2450,2450,2450,0
|
|
20250113,160600,1491455220,2450,2450,2450,2450,0
|
|
20250113,160500,1491455220,2450,2450,2450,2450,0
|
|
20250113,160400,1491455220,2450,2450,2450,2450,0
|
|
20250113,160300,1491455220,2450,2450,2450,2450,7468
|
|
20250113,160200,1491455220,2450,2450,2450,2450,0
|
|
20250113,160100,1491455220,2450,2450,2450,2450,0
|
|
20250113,160000,1491455220,2450,2450,2450,2450,0
|
|
20250113,155900,1491455220,2450,2450,2450,2450,0
|
|
20250113,155800,1491455220,2450,2450,2450,2450,0
|
|
20250113,155700,1491455220,2450,2450,2450,2450,0
|
|
20250113,155600,1491455220,2450,2450,2450,2450,0
|
|
20250113,155500,1491455220,2450,2450,2450,2450,0
|
|
20250113,155400,1491455220,2450,2450,2450,2450,0
|
|
20250113,155300,1491455220,2450,2450,2450,2450,0
|
|
20250113,155200,1491455220,2450,2450,2450,2450,0
|
|
20250113,155100,1491455220,2450,2450,2450,2450,0
|
|
20250113,155000,1491455220,2450,2450,2450,2450,0
|
|
20250113,154900,1491455220,2450,2450,2450,2450,0
|
|
20250113,154800,1491455220,2450,2450,2450,2450,0
|
|
20250113,154700,1491455220,2450,2450,2450,2450,0
|
|
20250113,154600,1491455220,2450,2450,2450,2450,0
|
|
20250113,154500,1491455220,2450,2450,2450,2450,0
|
|
20250113,154400,1491455220,2450,2450,2450,2450,0
|
|
20250113,154300,1491455220,2450,2450,2450,2450,0
|
|
20250113,154200,1491455220,2450,2450,2450,2450,0
|
|
20250113,154100,1491455220,2450,2450,2450,2450,0
|
|
20250113,154000,1491455220,2450,2450,2450,2450,0
|
|
20250113,153900,1491455220,2450,2450,2450,2450,0
|
|
20250113,153800,1491455220,2450,2450,2450,2450,0
|
|
20250113,153700,1491455220,2450,2450,2450,2450,0
|
|
20250113,153600,1491455220,2450,2450,2450,2450,0
|
|
20250113,153500,1491455220,2450,2450,2450,2450,0
|
|
20250113,153400,1491455220,2450,2450,2450,2450,0
|
|
20250113,153300,1491455220,2450,2450,2450,2450,7468
|
|
20250113,153200,1491455220,2450,2450,2450,2450,0
|
|
20250113,153100,1491455220,2450,2450,2450,2450,0
|
|
20250113,153000,1491455220,2450,2450,2450,2450,7468
|
|
20250113,152900,1473158620,2455,2455,2455,2455,0
|
|
20250113,152800,1473158620,2455,2455,2455,2455,0
|
|
20250113,152700,1473158620,2455,2455,2455,2455,0
|
|
20250113,152600,1473158620,2455,2455,2455,2455,0
|
|
20250113,152500,1473158620,2455,2455,2455,2455,0
|
|
20250113,152400,1473158620,2455,2455,2455,2455,0
|
|
20250113,152300,1473158620,2455,2455,2455,2455,0
|
|
20250113,152200,1473158620,2455,2455,2455,2455,0
|
|
20250113,152100,1473158620,2455,2455,2455,2455,0
|
|
20250113,152000,1473158620,2455,2455,2455,2455,0
|
|
20250113,151900,1473158620,2455,2465,2465,2455,913
|
|
20250113,151800,1470911950,2465,2460,2465,2460,2209
|
|
20250113,151700,1465467525,2460,2455,2460,2455,759
|
|
20250113,151600,1463600460,2460,2460,2460,2460,1194
|
|
20250113,151500,1460663220,2460,2450,2460,2450,529
|
|
20250113,151400,1459364065,2450,2455,2455,2450,56
|
|
20250113,151300,1459226590,2455,2455,2455,2455,120
|
|
20250113,151200,1458931990,2450,2450,2455,2450,9
|
|
20250113,151100,1458909935,2450,2450,2450,2450,160
|
|
20250113,151000,1458517935,2450,2450,2450,2445,17312
|
|
20250113,150900,1416144990,2450,2450,2450,2450,2
|
|
20250113,150800,1416140090,2455,2455,2455,2455,997
|
|
20250113,150700,1413692455,2455,2455,2455,2455,50
|
|
20250113,150600,1413569705,2455,2455,2455,2455,2063
|
|
20250113,150500,1408505040,2460,2455,2460,2455,4
|
|
20250113,150400,1408495215,2455,2455,2455,2455,1828
|
|
20250113,150300,1404007475,2460,2460,2460,2460,0
|
|
20250113,150200,1404007475,2460,2455,2460,2455,807
|
|
20250113,150100,1402026280,2455,2455,2455,2455,180
|
|
20250113,150000,1401584380,2455,2455,2455,2455,221
|
|
20250113,145900,1401041825,2450,2455,2455,2450,1201
|
|
20250113,145800,1398099370,2455,2455,2460,2455,668
|
|
20250113,145700,1396459425,2460,2455,2460,2455,2263
|
|
20250113,145600,1390903575,2460,2455,2460,2455,46
|
|
20250113,145500,1390790435,2460,2455,2460,2455,9
|
|
20250113,145400,1390768335,2455,2455,2455,2455,1640
|
|
20250113,145300,1386742135,2460,2460,2460,2460,939
|
|
20250113,145200,1384432195,2460,2460,2460,2460,0
|
|
20250113,145100,1384432195,2460,2460,2460,2460,9
|
|
20250113,145000,1384410055,2460,2455,2460,2455,1277
|
|
20250113,144900,1381268650,2455,2455,2455,2455,2359
|
|
20250113,144800,1375477305,2455,2455,2455,2455,0
|
|
20250113,144700,1375477305,2455,2455,2455,2455,4031
|
|
20250113,144600,1365581200,2450,2450,2450,2450,0
|
|
20250113,144500,1365581200,2450,2455,2455,2450,200
|
|
20250113,144400,1365090700,2455,2455,2455,2455,1
|
|
20250113,144300,1365088245,2450,2450,2450,2450,55
|
|
20250113,144200,1364953495,2450,2455,2455,2445,10406
|
|
20250113,144100,1339469055,2455,2455,2460,2455,303
|
|
20250113,144000,1338725185,2455,2455,2455,2455,0
|
|
20250113,143900,1338725185,2455,2460,2460,2455,406
|
|
20250113,143800,1337726785,2460,2460,2460,2460,0
|
|
20250113,143700,1337726785,2460,2460,2460,2460,307
|
|
20250113,143600,1336971565,2455,2455,2455,2455,1
|
|
20250113,143500,1336969110,2455,2455,2455,2455,6
|
|
20250113,143400,1336954380,2455,2460,2460,2455,779
|
|
20250113,143300,1335041890,2455,2455,2455,2455,0
|
|
20250113,143200,1335041890,2455,2460,2460,2455,2702
|
|
20250113,143100,1328408350,2460,2460,2460,2460,15
|
|
20250113,143000,1328371450,2460,2460,2460,2460,100
|
|
20250113,142900,1328125450,2460,2460,2460,2460,0
|
|
20250113,142800,1328125450,2460,2460,2460,2460,485
|
|
20250113,142700,1326932350,2460,2460,2460,2460,0
|
|
20250113,142600,1326932350,2460,2460,2460,2460,2
|
|
20250113,142500,1326927430,2460,2460,2460,2460,1
|
|
20250113,142400,1326924970,2455,2455,2455,2455,1119
|
|
20250113,142300,1324177825,2460,2460,2460,2460,1
|
|
20250113,142200,1324175365,2455,2455,2460,2455,1121
|
|
20250113,142100,1321423305,2460,2455,2460,2455,56
|
|
20250113,142000,1321285605,2455,2455,2455,2455,1875
|
|
20250113,141900,1316682480,2455,2455,2455,2455,189
|
|
20250113,141800,1316218485,2455,2455,2455,2455,29
|
|
20250113,141700,1316147290,2455,2460,2460,2455,1159
|
|
20250113,141600,1313300120,2460,2460,2460,2460,93
|
|
20250113,141500,1313071340,2460,2460,2460,2460,235
|
|
20250113,141400,1312493240,2460,2460,2460,2460,42
|
|
20250113,141300,1312389920,2460,2460,2460,2460,443
|
|
20250113,141200,1311300140,2460,2460,2460,2460,14
|
|
20250113,141100,1311265700,2460,2460,2460,2460,28
|
|
20250113,141000,1311196820,2455,2460,2460,2455,95
|
|
20250113,140900,1310963370,2460,2460,2460,2460,0
|
|
20250113,140800,1310963370,2460,2465,2465,2460,1345
|
|
20250113,140700,1307654600,2465,2465,2465,2465,71
|
|
20250113,140600,1307479585,2465,2465,2465,2465,443
|
|
20250113,140500,1306387590,2465,2460,2465,2460,434
|
|
20250113,140400,1305318280,2460,2465,2465,2460,720
|
|
20250113,140300,1303545230,2465,2465,2465,2465,16
|
|
20250113,140200,1303505790,2465,2465,2465,2465,1118
|
|
20250113,140100,1300749920,2465,2465,2465,2460,48
|
|
20250113,140000,1300631625,2465,2460,2465,2460,598
|
|
20250113,135900,1299157605,2460,2460,2465,2460,9374
|
|
20250113,135800,1276097325,2460,2460,2460,2460,725
|
|
20250113,135700,1274313825,2460,2460,2460,2455,624
|
|
20250113,135600,1272778860,2460,2460,2460,2460,29
|
|
20250113,135500,1272707520,2455,2460,2460,2455,42
|
|
20250113,135400,1272604265,2450,2450,2450,2450,331
|
|
20250113,135300,1271793315,2460,2460,2460,2455,108
|
|
20250113,135200,1271527720,2455,2455,2455,2455,129
|
|
20250113,135100,1271211025,2455,2455,2455,2455,500
|
|
20250113,135000,1269983525,2455,2450,2455,2450,561
|
|
20250113,134900,1268608850,2455,2450,2455,2450,652
|
|
20250113,134800,1267008300,2450,2450,2450,2450,768
|
|
20250113,134700,1265126700,2450,2450,2455,2450,3880
|
|
20250113,134600,1255608470,2450,2470,2470,2445,75519
|
|
20250113,134500,1070717995,2465,2465,2465,2465,2
|
|
20250113,134400,1070713065,2465,2465,2470,2465,48
|
|
20250113,134300,1070594605,2465,2465,2465,2465,36
|
|
20250113,134200,1070505865,2465,2465,2465,2465,11
|
|
20250113,134100,1070478750,2460,2460,2460,2460,35
|
|
20250113,134000,1070392650,2460,2465,2465,2460,331
|
|
20250113,133900,1069577105,2465,2465,2465,2465,0
|
|
20250113,133800,1069577105,2465,2465,2465,2465,29
|
|
20250113,133700,1069505620,2465,2460,2465,2460,557
|
|
20250113,133600,1068135255,2460,2460,2460,2460,23
|
|
20250113,133500,1068078675,2460,2460,2460,2460,1110
|
|
20250113,133400,1065348075,2455,2460,2460,2455,1029
|
|
20250113,133300,1062821735,2460,2460,2460,2460,1588
|
|
20250113,133200,1058915255,2460,2460,2465,2460,62
|
|
20250113,133100,1058762710,2460,2460,2460,2460,225
|
|
20250113,133000,1058209210,2460,2460,2460,2460,274
|
|
20250113,132900,1057535170,2460,2460,2460,2460,45
|
|
20250113,132800,1057424470,2460,2460,2460,2460,259
|
|
20250113,132700,1056787330,2460,2460,2460,2460,160
|
|
20250113,132600,1056393730,2460,2455,2460,2455,102
|
|
20250113,132500,1056143110,2455,2460,2460,2455,118
|
|
20250113,132400,1055853275,2455,2460,2460,2455,4628
|
|
20250113,132300,1044491175,2460,2455,2460,2455,31
|
|
20250113,132200,1044414920,2460,2460,2460,2460,45
|
|
20250113,132100,1044304220,2460,2460,2460,2460,0
|
|
20250113,132000,1044304220,2460,2460,2460,2460,43
|
|
20250113,131900,1044198440,2455,2465,2465,2455,1716
|
|
20250113,131800,1039983435,2460,2460,2460,2460,295
|
|
20250113,131700,1039257735,2465,2460,2465,2460,35
|
|
20250113,131600,1039171495,2460,2465,2465,2460,613
|
|
20250113,131500,1037660870,2465,2465,2465,2465,0
|
|
20250113,131400,1037660870,2465,2465,2465,2465,29
|
|
20250113,131300,1037589385,2460,2460,2460,2455,753
|
|
20250113,131200,1035740000,2460,2460,2460,2460,29
|
|
20250113,131100,1035668660,2460,2455,2460,2455,23
|
|
20250113,131000,1035612130,2465,2460,2465,2460,2058
|
|
20250113,130900,1030549305,2460,2460,2460,2460,343
|
|
20250113,130800,1029705525,2460,2460,2460,2460,83
|
|
20250113,130700,1029501345,2460,2460,2460,2460,44
|
|
20250113,130600,1029393105,2460,2460,2460,2460,83
|
|
20250113,130500,1029188925,2460,2460,2460,2460,12
|
|
20250113,130400,1029159405,2460,2460,2460,2460,29
|
|
20250113,130300,1029088065,2460,2460,2460,2460,78
|
|
20250113,130200,1028896185,2460,2460,2460,2460,6
|
|
20250113,130100,1028881425,2460,2455,2460,2455,128
|
|
20250113,130000,1028567040,2460,2460,2460,2460,44
|
|
20250113,125900,1028458800,2460,2460,2460,2460,78
|
|
20250113,125800,1028266920,2460,2460,2460,2460,76
|
|
20250113,125700,1028079960,2460,2460,2460,2460,39
|
|
20250113,125600,1027984020,2460,2460,2460,2460,16
|
|
20250113,125500,1027944660,2460,2460,2460,2460,169
|
|
20250113,125400,1027528920,2460,2460,2460,2460,259
|
|
20250113,125300,1026891780,2455,2460,2460,2455,36
|
|
20250113,125200,1026803320,2460,2460,2460,2455,175
|
|
20250113,125100,1026373465,2460,2460,2460,2460,28
|
|
20250113,125000,1026304585,2455,2455,2455,2455,11
|
|
20250113,124900,1026277580,2455,2455,2455,2455,192
|
|
20250113,124800,1025806220,2455,2455,2455,2455,491
|
|
20250113,124700,1024600815,2455,2450,2455,2450,507
|
|
20250113,124600,1023356330,2455,2455,2455,2455,0
|
|
20250113,124500,1023356330,2455,2455,2455,2455,16
|
|
20250113,124400,1023317050,2455,2455,2455,2455,1201
|
|
20250113,124300,1020368595,2455,2455,2455,2455,13
|
|
20250113,124200,1020336680,2455,2455,2455,2455,2
|
|
20250113,124100,1020331770,2455,2455,2455,2455,11
|
|
20250113,124000,1020304765,2460,2460,2460,2460,1301
|
|
20250113,123900,1017104305,2460,2455,2460,2455,3544
|
|
20250113,123800,1008402535,2455,2455,2455,2455,100
|
|
20250113,123700,1008157035,2455,2460,2460,2455,385
|
|
20250113,123600,1007209960,2460,2460,2460,2460,0
|
|
20250113,123500,1007209960,2460,2460,2460,2460,0
|
|
20250113,123400,1007209960,2460,2460,2460,2460,1321
|
|
20250113,123300,1003960300,2455,2455,2455,2455,2
|
|
20250113,123200,1003955390,2460,2455,2460,2455,2745
|
|
20250113,123100,997216335,2455,2455,2460,2450,21678
|
|
20250113,123000,944021285,2460,2460,2465,2460,1076
|
|
20250113,122900,941374250,2460,2460,2460,2460,3931
|
|
20250113,122800,931703990,2465,2465,2465,2465,53
|
|
20250113,122700,931573345,2460,2460,2460,2460,10
|
|
20250113,122600,931548745,2465,2465,2465,2465,64
|
|
20250113,122500,931390985,2460,2460,2460,2460,0
|
|
20250113,122400,931390985,2460,2460,2460,2460,56
|
|
20250113,122300,931253225,2465,2460,2465,2460,768
|
|
20250113,122200,929363890,2460,2460,2460,2460,1484
|
|
20250113,122100,925713250,2460,2465,2465,2460,8424
|
|
20250113,122000,904990095,2465,2465,2465,2465,47
|
|
20250113,121900,904874240,2465,2465,2465,2465,5
|
|
20250113,121800,904861915,2465,2465,2465,2465,0
|
|
20250113,121700,904861915,2465,2460,2465,2460,5050
|
|
20250113,121600,892438665,2465,2465,2465,2465,118
|
|
20250113,121500,892147795,2465,2465,2465,2465,0
|
|
20250113,121400,892147795,2465,2465,2465,2465,3234
|
|
20250113,121300,884175985,2470,2470,2470,2470,1000
|
|
20250113,121200,881705985,2470,2470,2470,2470,55
|
|
20250113,121100,881570135,2470,2470,2470,2465,1445
|
|
20250113,121000,878007640,2470,2470,2470,2470,2
|
|
20250113,120900,878002700,2470,2470,2470,2470,1
|
|
20250113,120800,878000230,2470,2470,2470,2470,200
|
|
20250113,120700,877506230,2470,2470,2470,2470,302
|
|
20250113,120600,876760290,2470,2465,2470,2465,1010
|
|
20250113,120500,874270590,2470,2470,2470,2470,17
|
|
20250113,120400,874228600,2470,2470,2470,2470,109
|
|
20250113,120300,873959370,2465,2465,2465,2465,0
|
|
20250113,120200,873959370,2465,2465,2465,2465,1100
|
|
20250113,120100,871247870,2470,2470,2470,2470,30
|
|
20250113,120000,871173770,2465,2465,2465,2465,0
|
|
20250113,115900,871173770,2465,2465,2465,2465,56
|
|
20250113,115800,871035730,2465,2465,2465,2465,11
|
|
20250113,115700,871008615,2465,2465,2465,2465,111
|
|
20250113,115600,870735000,2460,2460,2460,2460,3
|
|
20250113,115500,870727620,2465,2465,2465,2465,129
|
|
20250113,115400,870409635,2465,2465,2465,2465,200
|
|
20250113,115300,869916635,2465,2465,2465,2465,10
|
|
20250113,115200,869891985,2465,2465,2465,2465,655
|
|
20250113,115100,868277410,2465,2465,2465,2465,0
|
|
20250113,115000,868277410,2465,2470,2470,2465,8153
|
|
20250113,114900,848179745,2470,2470,2470,2470,2
|
|
20250113,114800,848174805,2470,2470,2470,2470,20
|
|
20250113,114700,848125405,2470,2470,2470,2470,87
|
|
20250113,114600,847910515,2470,2470,2470,2470,306
|
|
20250113,114500,847154695,2475,2475,2475,2475,0
|
|
20250113,114400,847154695,2475,2475,2475,2475,0
|
|
20250113,114300,847154695,2475,2475,2475,2475,100
|
|
20250113,114200,846907195,2470,2470,2470,2470,870
|
|
20250113,114100,844758295,2470,2470,2470,2470,29
|
|
20250113,114000,844686665,2470,2470,2470,2470,0
|
|
20250113,113900,844686665,2470,2470,2470,2470,1
|
|
20250113,113800,844684195,2470,2470,2470,2470,836
|
|
20250113,113700,842619275,2470,2475,2475,2470,701
|
|
20250113,113600,840887770,2470,2470,2470,2470,0
|
|
20250113,113500,840887770,2470,2470,2470,2470,800
|
|
20250113,113400,838911770,2475,2475,2475,2475,2008
|
|
20250113,113300,833941970,2480,2480,2480,2480,2
|
|
20250113,113200,833937010,2475,2475,2475,2475,3050
|
|
20250113,113100,826388260,2470,2470,2470,2470,0
|
|
20250113,113000,826388260,2470,2475,2475,2470,2005
|
|
20250113,112900,821425905,2470,2470,2470,2470,232
|
|
20250113,112800,820852865,2470,2470,2470,2470,1464
|
|
20250113,112700,817236785,2470,2470,2470,2470,37
|
|
20250113,112600,817145395,2465,2465,2465,2465,0
|
|
20250113,112500,817145395,2465,2465,2465,2465,0
|
|
20250113,112400,817145395,2465,2465,2465,2465,1000
|
|
20250113,112300,814680395,2470,2470,2470,2470,5
|
|
20250113,112200,814668045,2470,2470,2470,2470,1000
|
|
20250113,112100,812198045,2470,2465,2470,2465,2
|
|
20250113,112000,812193110,2460,2460,2460,2460,0
|
|
20250113,111900,812193110,2460,2460,2460,2460,16453
|
|
20250113,111800,771718730,2460,2465,2465,2460,3929
|
|
20250113,111700,762045755,2465,2465,2465,2465,3318
|
|
20250113,111600,753866885,2465,2465,2465,2465,700
|
|
20250113,111500,752141385,2465,2465,2465,2465,19
|
|
20250113,111400,752094550,2465,2465,2465,2465,2067
|
|
20250113,111300,746999395,2465,2465,2465,2465,2009
|
|
20250113,111200,742047210,2465,2465,2465,2465,1000
|
|
20250113,111100,739582210,2465,2465,2465,2465,2663
|
|
20250113,111000,733017915,2470,2470,2470,2470,6
|
|
20250113,110900,733003095,2470,2470,2470,2470,10
|
|
20250113,110800,732978395,2465,2465,2470,2465,962
|
|
20250113,110700,730606905,2465,2465,2465,2465,805
|
|
20250113,110600,728622580,2465,2475,2475,2460,27037
|
|
20250113,110500,661907810,2475,2475,2475,2475,0
|
|
20250113,110400,661907810,2475,2475,2475,2475,100
|
|
20250113,110300,661660310,2475,2475,2475,2475,1241
|
|
20250113,110200,658588835,2475,2475,2475,2475,22
|
|
20250113,110100,658534385,2475,2475,2475,2475,5
|
|
20250113,110000,658522010,2475,2475,2475,2475,119
|
|
20250113,105900,658227485,2470,2470,2475,2470,2035
|
|
20250113,105800,653200535,2475,2475,2475,2475,57
|
|
20250113,105700,653059460,2475,2475,2475,2475,0
|
|
20250113,105600,653059460,2475,2470,2475,2470,2005
|
|
20250113,105500,648107085,2475,2475,2475,2475,300
|
|
20250113,105400,647364585,2470,2475,2475,2470,434
|
|
20250113,105300,646291530,2475,2475,2475,2475,998
|
|
20250113,105200,643821480,2475,2475,2475,2475,1
|
|
20250113,105100,643819005,2475,2475,2475,2475,334
|
|
20250113,105000,642992355,2475,2470,2475,2470,150
|
|
20250113,104900,642621755,2475,2475,2475,2470,3223
|
|
20250113,104800,634660280,2475,2475,2475,2475,0
|
|
20250113,104700,634660280,2475,2470,2475,2470,65
|
|
20250113,104600,634499655,2475,2475,2475,2475,3023
|
|
20250113,104500,627017730,2475,2475,2475,2475,7395
|
|
20250113,104400,608715105,2475,2475,2475,2475,969
|
|
20250113,104300,606316830,2475,2485,2485,2475,31
|
|
20250113,104200,606239905,2470,2475,2475,2470,4040
|
|
20250113,104100,596250955,2475,2480,2480,2475,15359
|
|
20250113,104000,558230470,2480,2480,2480,2480,790
|
|
20250113,103900,556271270,2475,2475,2480,2475,3636
|
|
20250113,103800,547272065,2475,2480,2480,2475,20576
|
|
20250113,103700,496326820,2480,2480,2485,2475,2202
|
|
20250113,103600,490874835,2480,2480,2480,2480,454
|
|
20250113,103500,489748915,2480,2480,2480,2480,602
|
|
20250113,103400,488255955,2480,2480,2480,2480,2234
|
|
20250113,103300,482715635,2480,2480,2480,2480,2286
|
|
20250113,103200,477046355,2475,2480,2480,2475,584
|
|
20250113,103100,475598205,2480,2485,2485,2480,846
|
|
20250113,103000,473499465,2480,2480,2480,2480,759
|
|
20250113,102900,471617145,2480,2480,2480,2480,0
|
|
20250113,102800,471617145,2480,2480,2480,2480,0
|
|
20250113,102700,471617145,2480,2480,2480,2480,9
|
|
20250113,102600,471594825,2480,2480,2480,2480,1309
|
|
20250113,102500,468348505,2480,2480,2480,2480,2577
|
|
20250113,102400,461957545,2475,2480,2485,2475,6008
|
|
20250113,102300,447086570,2485,2485,2485,2480,36
|
|
20250113,102200,446997270,2480,2480,2480,2480,303
|
|
20250113,102100,446245830,2480,2480,2480,2475,754
|
|
20250113,102000,444376085,2480,2480,2480,2480,3007
|
|
20250113,101900,436918725,2480,2480,2480,2480,1002
|
|
20250113,101800,434433765,2480,2480,2480,2475,986
|
|
20250113,101700,431988500,2480,2480,2480,2480,3
|
|
20250113,101600,431981060,2485,2480,2485,2480,603
|
|
20250113,101500,430485570,2485,2490,2490,2480,3158
|
|
20250113,101400,422653710,2485,2480,2485,2480,640
|
|
20250113,101300,421066485,2485,2485,2485,2485,100
|
|
20250113,101200,420817985,2485,2480,2485,2480,2022
|
|
20250113,101100,415803415,2480,2485,2485,2480,18471
|
|
20250113,101000,369984710,2485,2485,2485,2485,1041
|
|
20250113,100900,367397825,2490,2490,2490,2490,1500
|
|
20250113,100800,363662825,2490,2485,2490,2485,507
|
|
20250113,100700,362402880,2485,2485,2485,2485,0
|
|
20250113,100600,362402880,2485,2490,2490,2480,8
|
|
20250113,100500,362383010,2480,2485,2485,2480,1116
|
|
20250113,100400,359612330,2485,2485,2485,2485,3592
|
|
20250113,100300,350686210,2490,2490,2490,2490,10
|
|
20250113,100200,350661310,2495,2495,2495,2495,0
|
|
20250113,100100,350661310,2495,2490,2495,2490,2525
|
|
20250113,100000,344372990,2495,2490,2495,2490,401
|
|
20250113,095900,343374495,2495,2490,2495,2490,51
|
|
20250113,095800,343247500,2490,2490,2490,2490,1060
|
|
20250113,095700,340608100,2490,2485,2490,2485,197
|
|
20250113,095600,340117720,2490,2495,2495,2490,323
|
|
20250113,095500,339312950,2495,2495,2495,2495,0
|
|
20250113,095400,339312950,2495,2490,2495,2490,626
|
|
20250113,095300,337754110,2495,2495,2495,2495,43
|
|
20250113,095200,337646825,2495,2495,2495,2495,1
|
|
20250113,095100,337644330,2490,2490,2495,2480,14704
|
|
20250113,095000,301102525,2495,2495,2495,2490,1476
|
|
20250113,094900,297426940,2495,2495,2495,2495,31
|
|
20250113,094800,297349595,2490,2500,2500,2490,13153
|
|
20250113,094700,264582810,2505,2505,2505,2505,2
|
|
20250113,094600,264577800,2500,2505,2505,2500,3276
|
|
20250113,094500,256387770,2510,2510,2510,2510,1
|
|
20250113,094400,256385260,2505,2510,2510,2505,266
|
|
20250113,094300,255718925,2510,2510,2510,2510,1
|
|
20250113,094200,255716415,2505,2505,2505,2505,252
|
|
20250113,094100,255085155,2510,2510,2510,2510,0
|
|
20250113,094000,255085155,2510,2510,2510,2510,1
|
|
20250113,093900,255082645,2510,2510,2510,2510,2
|
|
20250113,093800,255077625,2510,2510,2510,2510,1
|
|
20250113,093700,255075115,2515,2505,2515,2505,5
|
|
20250113,093600,255062575,2510,2510,2515,2510,445
|
|
20250113,093500,253945600,2510,2510,2510,2495,3240
|
|
20250113,093400,245850930,2510,2510,2510,2510,8
|
|
20250113,093300,245830850,2510,2510,2510,2510,2
|
|
20250113,093200,245825830,2510,2510,2510,2510,1
|
|
20250113,093100,245823320,2505,2505,2505,2505,246
|
|
20250113,093000,245207090,2505,2505,2505,2500,23
|
|
20250113,092900,245149495,2505,2505,2505,2505,1
|
|
20250113,092800,245146990,2500,2500,2500,2500,98
|
|
20250113,092700,244901990,2495,2505,2505,2495,4500
|
|
20250113,092600,233659385,2505,2505,2505,2505,10
|
|
20250113,092500,233634335,2505,2505,2510,2505,13
|
|
20250113,092400,233601755,2505,2505,2505,2505,502
|
|
20250113,092300,232344245,2510,2510,2510,2510,0
|
|
20250113,092200,232344245,2510,2500,2510,2500,531
|
|
20250113,092100,231016735,2505,2505,2505,2505,24
|
|
20250113,092000,230956615,2510,2510,2510,2510,11
|
|
20250113,091900,230929005,2510,2510,2515,2505,616
|
|
20250113,091800,229385340,2515,2510,2520,2510,5659
|
|
20250113,091700,215131780,2510,2510,2510,2505,815
|
|
20250113,091600,213090000,2510,2505,2510,2505,128
|
|
20250113,091500,212769085,2505,2505,2505,2505,1080
|
|
20250113,091400,210063685,2505,2505,2505,2500,103
|
|
20250113,091300,209805920,2500,2505,2505,2500,4057
|
|
20250113,091200,199658185,2510,2510,2510,2510,100
|
|
20250113,091100,199407185,2505,2500,2505,2500,250
|
|
20250113,091000,198781085,2500,2495,2500,2495,13105
|
|
20250113,090900,166018635,2500,2485,2500,2485,5947
|
|
20250113,090800,151160085,2480,2485,2500,2480,13838
|
|
20250113,090700,116784345,2490,2495,2495,2490,14289
|
|
20250113,090600,81171165,2495,2505,2505,2490,11754
|
|
20250113,090500,51840495,2500,2500,2505,2500,2125
|
|
20250113,090400,46519140,2500,2500,2500,2490,9100
|
|
20250113,090300,23793830,2500,2500,2500,2500,1836
|
|
20250113,090200,19203830,2500,2505,2510,2500,4675
|
|
20250113,090100,7511250,2505,2505,2510,2500,126
|
|
20250113,090000,7195955,2505,2525,2530,2505,2842
|