576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183300,3358326890,2430,2430,2430,2430,27301
|
|
20250116,183200,3358326890,2430,2430,2430,2430,0
|
|
20250116,183100,3358326890,2430,2430,2430,2430,0
|
|
20250116,183000,3358326890,2430,2430,2430,2430,0
|
|
20250116,182900,3358326890,2430,2430,2430,2430,0
|
|
20250116,182800,3358326890,2430,2430,2430,2430,0
|
|
20250116,182700,3358326890,2430,2430,2430,2430,0
|
|
20250116,182600,3358326890,2430,2430,2430,2430,0
|
|
20250116,182500,3358326890,2430,2430,2430,2430,0
|
|
20250116,182400,3358326890,2430,2430,2430,2430,0
|
|
20250116,182300,3358326890,2430,2430,2430,2430,0
|
|
20250116,182200,3358326890,2430,2430,2430,2430,0
|
|
20250116,182100,3358326890,2430,2430,2430,2430,0
|
|
20250116,182000,3358326890,2430,2430,2430,2430,0
|
|
20250116,181900,3358326890,2430,2430,2430,2430,0
|
|
20250116,181800,3358326890,2430,2430,2430,2430,0
|
|
20250116,181700,3358326890,2430,2430,2430,2430,0
|
|
20250116,181600,3358326890,2430,2430,2430,2430,0
|
|
20250116,181500,3358326890,2430,2430,2430,2430,0
|
|
20250116,181400,3358326890,2430,2430,2430,2430,0
|
|
20250116,181300,3358326890,2430,2430,2430,2430,0
|
|
20250116,181200,3358326890,2430,2430,2430,2430,0
|
|
20250116,181100,3358326890,2430,2430,2430,2430,0
|
|
20250116,181000,3358326890,2430,2430,2430,2430,0
|
|
20250116,180900,3358326890,2430,2430,2430,2430,0
|
|
20250116,180800,3358326890,2430,2430,2430,2430,0
|
|
20250116,180700,3358326890,2430,2430,2430,2430,0
|
|
20250116,180600,3358326890,2430,2430,2430,2430,0
|
|
20250116,180500,3358326890,2430,2430,2430,2430,0
|
|
20250116,180400,3358326890,2430,2430,2430,2430,0
|
|
20250116,180300,3358326890,2430,2430,2430,2430,27301
|
|
20250116,180200,3358326890,2430,2430,2430,2430,0
|
|
20250116,180100,3358326890,2430,2430,2430,2430,0
|
|
20250116,180000,3358326890,2430,2430,2430,2430,0
|
|
20250116,175900,3358326890,2430,2430,2430,2430,0
|
|
20250116,175800,3358326890,2430,2430,2430,2430,0
|
|
20250116,175700,3358326890,2430,2430,2430,2430,0
|
|
20250116,175600,3358326890,2430,2430,2430,2430,0
|
|
20250116,175500,3358326890,2430,2430,2430,2430,0
|
|
20250116,175400,3358326890,2430,2430,2430,2430,0
|
|
20250116,175300,3358326890,2430,2430,2430,2430,0
|
|
20250116,175200,3358326890,2430,2430,2430,2430,0
|
|
20250116,175100,3358326890,2430,2430,2430,2430,0
|
|
20250116,175000,3358326890,2430,2430,2430,2430,0
|
|
20250116,174900,3358326890,2430,2430,2430,2430,0
|
|
20250116,174800,3358326890,2430,2430,2430,2430,0
|
|
20250116,174700,3358326890,2430,2430,2430,2430,0
|
|
20250116,174600,3358326890,2430,2430,2430,2430,0
|
|
20250116,174500,3358326890,2430,2430,2430,2430,0
|
|
20250116,174400,3358326890,2430,2430,2430,2430,0
|
|
20250116,174300,3358326890,2430,2430,2430,2430,0
|
|
20250116,174200,3358326890,2430,2430,2430,2430,0
|
|
20250116,174100,3358326890,2430,2430,2430,2430,0
|
|
20250116,174000,3358326890,2430,2430,2430,2430,0
|
|
20250116,173900,3358326890,2430,2430,2430,2430,0
|
|
20250116,173800,3358326890,2430,2430,2430,2430,0
|
|
20250116,173700,3358326890,2430,2430,2430,2430,0
|
|
20250116,173600,3358326890,2430,2430,2430,2430,0
|
|
20250116,173500,3358326890,2430,2430,2430,2430,0
|
|
20250116,173400,3358326890,2430,2430,2430,2430,0
|
|
20250116,173300,3358326890,2430,2430,2430,2430,27301
|
|
20250116,173200,3358326890,2430,2430,2430,2430,0
|
|
20250116,173100,3358326890,2430,2430,2430,2430,0
|
|
20250116,173000,3358326890,2430,2430,2430,2430,0
|
|
20250116,172900,3358326890,2430,2430,2430,2430,0
|
|
20250116,172800,3358326890,2430,2430,2430,2430,0
|
|
20250116,172700,3358326890,2430,2430,2430,2430,0
|
|
20250116,172600,3358326890,2430,2430,2430,2430,0
|
|
20250116,172500,3358326890,2430,2430,2430,2430,0
|
|
20250116,172400,3358326890,2430,2430,2430,2430,0
|
|
20250116,172300,3358326890,2430,2430,2430,2430,0
|
|
20250116,172200,3358326890,2430,2430,2430,2430,0
|
|
20250116,172100,3358326890,2430,2430,2430,2430,0
|
|
20250116,172000,3358326890,2430,2430,2430,2430,0
|
|
20250116,171900,3358326890,2430,2430,2430,2430,0
|
|
20250116,171800,3358326890,2430,2430,2430,2430,0
|
|
20250116,171700,3358326890,2430,2430,2430,2430,0
|
|
20250116,171600,3358326890,2430,2430,2430,2430,0
|
|
20250116,171500,3358326890,2430,2430,2430,2430,0
|
|
20250116,171400,3358326890,2430,2430,2430,2430,0
|
|
20250116,171300,3358326890,2430,2430,2430,2430,0
|
|
20250116,171200,3358326890,2430,2430,2430,2430,0
|
|
20250116,171100,3358326890,2430,2430,2430,2430,0
|
|
20250116,171000,3358326890,2430,2430,2430,2430,0
|
|
20250116,170900,3358326890,2430,2430,2430,2430,0
|
|
20250116,170800,3358326890,2430,2430,2430,2430,0
|
|
20250116,170700,3358326890,2430,2430,2430,2430,0
|
|
20250116,170600,3358326890,2430,2430,2430,2430,0
|
|
20250116,170500,3358326890,2430,2430,2430,2430,0
|
|
20250116,170400,3358326890,2430,2430,2430,2430,0
|
|
20250116,170300,3358326890,2430,2430,2430,2430,27301
|
|
20250116,170200,3358326890,2430,2430,2430,2430,0
|
|
20250116,170100,3358326890,2430,2430,2430,2430,0
|
|
20250116,170000,3358326890,2430,2430,2430,2430,0
|
|
20250116,165900,3358326890,2430,2430,2430,2430,0
|
|
20250116,165800,3358326890,2430,2430,2430,2430,0
|
|
20250116,165700,3358326890,2430,2430,2430,2430,0
|
|
20250116,165600,3358326890,2430,2430,2430,2430,0
|
|
20250116,165500,3358326890,2430,2430,2430,2430,0
|
|
20250116,165400,3358326890,2430,2430,2430,2430,0
|
|
20250116,165300,3358326890,2430,2430,2430,2430,0
|
|
20250116,165200,3358326890,2430,2430,2430,2430,0
|
|
20250116,165100,3358326890,2430,2430,2430,2430,0
|
|
20250116,165000,3358326890,2430,2430,2430,2430,0
|
|
20250116,164900,3358326890,2430,2430,2430,2430,0
|
|
20250116,164800,3358326890,2430,2430,2430,2430,0
|
|
20250116,164700,3358326890,2430,2430,2430,2430,0
|
|
20250116,164600,3358326890,2430,2430,2430,2430,0
|
|
20250116,164500,3358326890,2430,2430,2430,2430,0
|
|
20250116,164400,3358326890,2430,2430,2430,2430,0
|
|
20250116,164300,3358326890,2430,2430,2430,2430,0
|
|
20250116,164200,3358326890,2430,2430,2430,2430,0
|
|
20250116,164100,3358326890,2430,2430,2430,2430,0
|
|
20250116,164000,3358326890,2430,2430,2430,2430,0
|
|
20250116,163900,3358326890,2430,2430,2430,2430,0
|
|
20250116,163800,3358326890,2430,2430,2430,2430,0
|
|
20250116,163700,3358326890,2430,2430,2430,2430,0
|
|
20250116,163600,3358326890,2430,2430,2430,2430,0
|
|
20250116,163500,3358326890,2430,2430,2430,2430,0
|
|
20250116,163400,3358326890,2430,2430,2430,2430,0
|
|
20250116,163300,3358326890,2430,2430,2430,2430,27301
|
|
20250116,163200,3358326890,2430,2430,2430,2430,0
|
|
20250116,163100,3358326890,2430,2430,2430,2430,0
|
|
20250116,163000,3358326890,2430,2430,2430,2430,0
|
|
20250116,162900,3358326890,2430,2430,2430,2430,0
|
|
20250116,162800,3358326890,2430,2430,2430,2430,0
|
|
20250116,162700,3358326890,2430,2430,2430,2430,0
|
|
20250116,162600,3358326890,2430,2430,2430,2430,0
|
|
20250116,162500,3358326890,2430,2430,2430,2430,0
|
|
20250116,162400,3358326890,2430,2430,2430,2430,0
|
|
20250116,162300,3358326890,2430,2430,2430,2430,0
|
|
20250116,162200,3358326890,2430,2430,2430,2430,0
|
|
20250116,162100,3358326890,2430,2430,2430,2430,0
|
|
20250116,162000,3358326890,2430,2430,2430,2430,0
|
|
20250116,161900,3358326890,2430,2430,2430,2430,0
|
|
20250116,161800,3358326890,2430,2430,2430,2430,0
|
|
20250116,161700,3358326890,2430,2430,2430,2430,0
|
|
20250116,161600,3358326890,2430,2430,2430,2430,0
|
|
20250116,161500,3358326890,2430,2430,2430,2430,0
|
|
20250116,161400,3358326890,2430,2430,2430,2430,0
|
|
20250116,161300,3358326890,2430,2430,2430,2430,0
|
|
20250116,161200,3358326890,2430,2430,2430,2430,0
|
|
20250116,161100,3358326890,2430,2430,2430,2430,0
|
|
20250116,161000,3358326890,2430,2430,2430,2430,0
|
|
20250116,160900,3358326890,2430,2430,2430,2430,0
|
|
20250116,160800,3358326890,2430,2430,2430,2430,0
|
|
20250116,160700,3358326890,2430,2430,2430,2430,0
|
|
20250116,160600,3358326890,2430,2430,2430,2430,0
|
|
20250116,160500,3358326890,2430,2430,2430,2430,0
|
|
20250116,160400,3358326890,2430,2430,2430,2430,0
|
|
20250116,160300,3358326890,2430,2430,2430,2430,27301
|
|
20250116,160200,3358326890,2430,2430,2430,2430,0
|
|
20250116,160100,3358326890,2430,2430,2430,2430,0
|
|
20250116,160000,3358326890,2430,2430,2430,2430,0
|
|
20250116,155900,3358326890,2430,2430,2430,2430,0
|
|
20250116,155800,3358326890,2430,2430,2430,2430,0
|
|
20250116,155700,3358326890,2430,2430,2430,2430,0
|
|
20250116,155600,3358326890,2430,2430,2430,2430,0
|
|
20250116,155500,3358326890,2430,2430,2430,2430,0
|
|
20250116,155400,3358326890,2430,2430,2430,2430,0
|
|
20250116,155300,3358326890,2430,2430,2430,2430,0
|
|
20250116,155200,3358326890,2430,2430,2430,2430,0
|
|
20250116,155100,3358326890,2430,2430,2430,2430,0
|
|
20250116,155000,3358326890,2430,2430,2430,2430,0
|
|
20250116,154900,3358326890,2430,2430,2430,2430,0
|
|
20250116,154800,3358326890,2430,2430,2430,2430,0
|
|
20250116,154700,3358326890,2430,2430,2430,2430,0
|
|
20250116,154600,3358326890,2430,2430,2430,2430,0
|
|
20250116,154500,3358326890,2430,2430,2430,2430,0
|
|
20250116,154400,3358326890,2430,2430,2430,2430,0
|
|
20250116,154300,3358326890,2430,2430,2430,2430,0
|
|
20250116,154200,3358326890,2430,2430,2430,2430,0
|
|
20250116,154100,3358326890,2430,2430,2430,2430,0
|
|
20250116,154000,3358326890,2430,2430,2430,2430,0
|
|
20250116,153900,3358326890,2430,2430,2430,2430,0
|
|
20250116,153800,3358326890,2430,2430,2430,2430,0
|
|
20250116,153700,3358326890,2430,2430,2430,2430,0
|
|
20250116,153600,3358326890,2430,2430,2430,2430,0
|
|
20250116,153500,3358326890,2430,2430,2430,2430,0
|
|
20250116,153400,3358326890,2430,2430,2430,2430,0
|
|
20250116,153300,3358326890,2430,2430,2430,2430,27301
|
|
20250116,153200,3358326890,2430,2430,2430,2430,0
|
|
20250116,153100,3358326890,2430,2430,2430,2430,0
|
|
20250116,153000,3358326890,2430,2430,2430,2430,27301
|
|
20250116,152900,3291985460,2430,2430,2430,2430,0
|
|
20250116,152800,3291985460,2430,2430,2430,2430,0
|
|
20250116,152700,3291985460,2430,2430,2430,2430,0
|
|
20250116,152600,3291985460,2430,2430,2430,2430,0
|
|
20250116,152500,3291985460,2430,2430,2430,2430,0
|
|
20250116,152400,3291985460,2430,2430,2430,2430,0
|
|
20250116,152300,3291985460,2430,2430,2430,2430,0
|
|
20250116,152200,3291985460,2430,2430,2430,2430,0
|
|
20250116,152100,3291985460,2430,2430,2430,2430,0
|
|
20250116,152000,3291985460,2430,2430,2430,2430,0
|
|
20250116,151900,3291985460,2430,2430,2430,2425,2497
|
|
20250116,151800,3285917755,2425,2425,2425,2420,359
|
|
20250116,151700,3285047860,2425,2425,2430,2420,8399
|
|
20250116,151600,3264717465,2425,2430,2430,2425,7655
|
|
20250116,151500,3246143185,2425,2430,2430,2425,634
|
|
20250116,151400,3244602795,2430,2425,2430,2425,590
|
|
20250116,151300,3243172040,2430,2425,2430,2425,653
|
|
20250116,151200,3241587720,2425,2425,2425,2425,711
|
|
20250116,151100,3239863545,2430,2430,2430,2430,431
|
|
20250116,151000,3238816215,2430,2425,2430,2425,563
|
|
20250116,150900,3237450860,2430,2430,2430,2430,1608
|
|
20250116,150800,3233543420,2430,2430,2430,2430,6
|
|
20250116,150700,3233528840,2430,2430,2430,2430,24
|
|
20250116,150600,3233470520,2435,2435,2435,2435,0
|
|
20250116,150500,3233470520,2435,2435,2435,2435,1
|
|
20250116,150400,3233468085,2435,2430,2435,2430,12914
|
|
20250116,150300,3202022620,2430,2430,2430,2430,1631
|
|
20250116,150200,3198059290,2430,2430,2430,2430,1084
|
|
20250116,150100,3195425170,2430,2430,2435,2430,235
|
|
20250116,150000,3194854115,2430,2430,2435,2430,334
|
|
20250116,145900,3194042490,2425,2435,2435,2425,2
|
|
20250116,145800,3194037630,2420,2435,2435,2420,37293
|
|
20250116,145700,3103657240,2435,2435,2435,2435,569
|
|
20250116,145600,3102271725,2435,2435,2435,2435,4257
|
|
20250116,145500,3091905930,2435,2435,2435,2435,340
|
|
20250116,145400,3091078030,2435,2425,2435,2425,1354
|
|
20250116,145300,3087791380,2430,2430,2430,2430,0
|
|
20250116,145200,3087791380,2430,2435,2435,2430,1570
|
|
20250116,145100,3083976275,2430,2430,2435,2430,10002
|
|
20250116,145000,3059671410,2430,2430,2430,2430,18
|
|
20250116,144900,3059627670,2430,2425,2430,2425,962
|
|
20250116,144800,3057290680,2430,2430,2430,2430,1
|
|
20250116,144700,3057288250,2425,2430,2430,2425,954
|
|
20250116,144600,3054971080,2430,2430,2430,2430,250
|
|
20250116,144500,3054363580,2430,2430,2430,2430,930
|
|
20250116,144400,3052103680,2430,2430,2435,2430,3395
|
|
20250116,144300,3043852580,2430,2425,2430,2425,18089
|
|
20250116,144200,2999905985,2430,2430,2430,2430,326
|
|
20250116,144100,2999113805,2430,2430,2430,2430,340
|
|
20250116,144000,2998287605,2430,2430,2430,2430,1000
|
|
20250116,143900,2995857605,2430,2430,2430,2430,267
|
|
20250116,143800,2995208795,2425,2425,2425,2425,200
|
|
20250116,143700,2994723795,2425,2425,2425,2425,0
|
|
20250116,143600,2994723795,2425,2430,2430,2425,1261
|
|
20250116,143500,2991664565,2425,2425,2430,2425,321
|
|
20250116,143400,2990884930,2430,2430,2430,2430,0
|
|
20250116,143300,2990884930,2430,2430,2430,2430,360
|
|
20250116,143200,2990010130,2430,2430,2430,2430,0
|
|
20250116,143100,2990010130,2430,2425,2430,2425,2294
|
|
20250116,143000,2984445210,2430,2425,2430,2425,1715
|
|
20250116,142900,2980285210,2430,2425,2430,2425,1731
|
|
20250116,142800,2976086380,2425,2425,2425,2425,931
|
|
20250116,142700,2973828705,2430,2430,2430,2430,387
|
|
20250116,142600,2972888295,2430,2430,2430,2430,243
|
|
20250116,142500,2972297805,2430,2430,2430,2430,311
|
|
20250116,142400,2971542075,2430,2430,2430,2430,353
|
|
20250116,142300,2970684285,2430,2430,2430,2430,382
|
|
20250116,142200,2969756025,2425,2430,2430,2425,1390
|
|
20250116,142100,2966383325,2430,2430,2430,2430,308
|
|
20250116,142000,2965634885,2430,2430,2430,2430,443
|
|
20250116,141900,2964558395,2430,2430,2430,2430,400
|
|
20250116,141800,2963586395,2430,2430,2430,2430,359
|
|
20250116,141700,2962714025,2430,2430,2430,2430,426
|
|
20250116,141600,2961678845,2430,2430,2430,2430,448
|
|
20250116,141500,2960590205,2425,2430,2430,2425,1428
|
|
20250116,141400,2957126740,2430,2430,2430,2430,277
|
|
20250116,141300,2956453630,2430,2430,2430,2430,294
|
|
20250116,141200,2955739210,2430,2425,2430,2425,629
|
|
20250116,141100,2954212655,2425,2425,2425,2425,1707
|
|
20250116,141000,2950073180,2420,2425,2430,2420,2015
|
|
20250116,140900,2945185600,2425,2425,2425,2425,806
|
|
20250116,140800,2943231050,2425,2425,2425,2425,610
|
|
20250116,140700,2941751800,2425,2425,2425,2425,597
|
|
20250116,140600,2940304075,2425,2425,2425,2425,0
|
|
20250116,140500,2940304075,2425,2425,2425,2425,80
|
|
20250116,140400,2940110075,2425,2425,2425,2425,10
|
|
20250116,140300,2940085825,2425,2425,2425,2425,65
|
|
20250116,140200,2939928200,2425,2425,2425,2425,63
|
|
20250116,140100,2939775425,2425,2425,2425,2425,630
|
|
20250116,140000,2938247675,2425,2425,2425,2425,200
|
|
20250116,135900,2937762675,2425,2425,2425,2425,75
|
|
20250116,135800,2937580800,2420,2420,2420,2420,625
|
|
20250116,135700,2936068300,2420,2415,2420,2415,3228
|
|
20250116,135600,2928269910,2420,2415,2420,2415,1209
|
|
20250116,135500,2925348710,2420,2415,2420,2415,4027
|
|
20250116,135400,2915603635,2420,2420,2420,2420,0
|
|
20250116,135300,2915603635,2420,2425,2425,2420,3880
|
|
20250116,135200,2906214025,2420,2420,2425,2420,4620
|
|
20250116,135100,2895033620,2425,2425,2425,2425,1
|
|
20250116,135000,2895031195,2420,2420,2420,2420,110
|
|
20250116,134900,2894764995,2425,2425,2425,2425,0
|
|
20250116,134800,2894764995,2425,2425,2425,2420,10543
|
|
20250116,134700,2869248220,2425,2425,2425,2425,0
|
|
20250116,134600,2869248220,2425,2425,2425,2425,6
|
|
20250116,134500,2869233670,2425,2425,2425,2425,535
|
|
20250116,134400,2867936295,2425,2425,2425,2425,1526
|
|
20250116,134300,2864235745,2425,2425,2425,2425,198
|
|
20250116,134200,2863755595,2425,2425,2425,2420,131
|
|
20250116,134100,2863437925,2425,2425,2425,2425,369
|
|
20250116,134000,2862543100,2425,2425,2425,2425,0
|
|
20250116,133900,2862543100,2425,2425,2425,2425,259
|
|
20250116,133800,2861915025,2425,2425,2425,2425,0
|
|
20250116,133700,2861915025,2425,2425,2425,2425,504
|
|
20250116,133600,2860692825,2425,2425,2425,2425,523
|
|
20250116,133500,2859424550,2425,2425,2425,2425,0
|
|
20250116,133400,2859424550,2425,2425,2425,2425,0
|
|
20250116,133300,2859424550,2425,2425,2425,2425,357
|
|
20250116,133200,2858558825,2425,2425,2425,2425,0
|
|
20250116,133100,2858558825,2425,2425,2425,2425,0
|
|
20250116,133000,2858558825,2425,2425,2425,2425,380
|
|
20250116,132900,2857637325,2425,2425,2425,2425,246
|
|
20250116,132800,2857040775,2425,2425,2425,2425,296
|
|
20250116,132700,2856322975,2425,2425,2425,2425,0
|
|
20250116,132600,2856322975,2425,2425,2425,2425,0
|
|
20250116,132500,2856322975,2425,2425,2425,2425,0
|
|
20250116,132400,2856322975,2425,2425,2425,2425,9
|
|
20250116,132300,2856301150,2425,2425,2425,2425,258
|
|
20250116,132200,2855675500,2420,2420,2420,2420,326
|
|
20250116,132100,2854886580,2425,2425,2425,2425,0
|
|
20250116,132000,2854886580,2425,2425,2425,2425,0
|
|
20250116,131900,2854886580,2425,2425,2425,2425,10
|
|
20250116,131800,2854862330,2425,2420,2425,2420,1860
|
|
20250116,131700,2850361125,2425,2425,2425,2425,0
|
|
20250116,131600,2850361125,2425,2425,2425,2425,1001
|
|
20250116,131500,2847933700,2420,2420,2420,2420,0
|
|
20250116,131400,2847933700,2420,2425,2425,2420,4379
|
|
20250116,131300,2837334625,2425,2425,2425,2425,301
|
|
20250116,131200,2836604700,2425,2425,2425,2420,445
|
|
20250116,131100,2835525825,2425,2425,2425,2425,0
|
|
20250116,131000,2835525825,2425,2425,2425,2425,318
|
|
20250116,130900,2834754675,2425,2425,2425,2425,396
|
|
20250116,130800,2833794375,2425,2425,2425,2425,595
|
|
20250116,130700,2832351500,2425,2425,2425,2425,0
|
|
20250116,130600,2832351500,2425,2425,2425,2425,0
|
|
20250116,130500,2832351500,2425,2425,2425,2425,0
|
|
20250116,130400,2832351500,2425,2425,2425,2425,0
|
|
20250116,130300,2832351500,2425,2425,2425,2425,1
|
|
20250116,130200,2832349075,2420,2420,2420,2420,0
|
|
20250116,130100,2832349075,2420,2420,2420,2420,0
|
|
20250116,130000,2832349075,2420,2420,2420,2420,1084
|
|
20250116,125900,2829725795,2420,2420,2420,2420,0
|
|
20250116,125800,2829725795,2420,2420,2420,2420,2434
|
|
20250116,125700,2823835515,2425,2425,2425,2425,0
|
|
20250116,125600,2823835515,2425,2425,2425,2425,7
|
|
20250116,125500,2823818540,2420,2420,2420,2420,0
|
|
20250116,125400,2823818540,2420,2420,2420,2420,4600
|
|
20250116,125300,2812686540,2420,2425,2425,2420,260
|
|
20250116,125200,2812056245,2425,2425,2425,2425,4788
|
|
20250116,125100,2800445345,2425,2425,2425,2425,9130
|
|
20250116,125000,2778305095,2425,2425,2425,2425,207
|
|
20250116,124900,2777803120,2430,2430,2430,2430,14
|
|
20250116,124800,2777769100,2425,2425,2425,2425,9000
|
|
20250116,124700,2755944100,2425,2425,2425,2425,0
|
|
20250116,124600,2755944100,2425,2425,2425,2425,52
|
|
20250116,124500,2755818000,2425,2425,2425,2425,881
|
|
20250116,124400,2753681575,2430,2425,2430,2425,7
|
|
20250116,124300,2753664570,2425,2425,2425,2425,98
|
|
20250116,124200,2753426920,2425,2425,2425,2425,437
|
|
20250116,124100,2752367195,2425,2425,2425,2425,52
|
|
20250116,124000,2752241095,2425,2425,2425,2425,219
|
|
20250116,123900,2751710020,2425,2425,2425,2425,394
|
|
20250116,123800,2750754570,2430,2430,2430,2430,0
|
|
20250116,123700,2750754570,2430,2430,2430,2430,215
|
|
20250116,123600,2750232120,2430,2425,2430,2425,2653
|
|
20250116,123500,2743796845,2425,2425,2425,2425,601
|
|
20250116,123400,2742339420,2425,2425,2425,2425,0
|
|
20250116,123300,2742339420,2425,2425,2425,2425,157
|
|
20250116,123200,2741958695,2425,2425,2425,2425,0
|
|
20250116,123100,2741958695,2425,2425,2425,2425,0
|
|
20250116,123000,2741958695,2425,2425,2425,2425,0
|
|
20250116,122900,2741958695,2425,2425,2425,2425,656
|
|
20250116,122800,2740367895,2425,2425,2425,2425,0
|
|
20250116,122700,2740367895,2425,2425,2425,2425,45
|
|
20250116,122600,2740258770,2425,2425,2425,2420,412
|
|
20250116,122500,2739259680,2425,2425,2425,2425,110
|
|
20250116,122400,2738992930,2425,2425,2425,2425,635
|
|
20250116,122300,2737453055,2425,2425,2425,2425,8530
|
|
20250116,122200,2716767805,2430,2430,2430,2430,0
|
|
20250116,122100,2716767805,2430,2430,2430,2430,0
|
|
20250116,122000,2716767805,2430,2430,2430,2430,2308
|
|
20250116,121900,2711159365,2430,2430,2430,2430,14169
|
|
20250116,121800,2676728695,2430,2430,2430,2430,0
|
|
20250116,121700,2676728695,2430,2430,2430,2430,0
|
|
20250116,121600,2676728695,2430,2430,2430,2430,0
|
|
20250116,121500,2676728695,2430,2430,2430,2430,0
|
|
20250116,121400,2676728695,2430,2430,2430,2430,132
|
|
20250116,121300,2676407935,2425,2425,2425,2425,0
|
|
20250116,121200,2676407935,2425,2425,2425,2425,310
|
|
20250116,121100,2675656185,2430,2430,2430,2430,932
|
|
20250116,121000,2673391425,2425,2425,2425,2425,0
|
|
20250116,120900,2673391425,2425,2425,2425,2425,10
|
|
20250116,120800,2673367175,2425,2425,2425,2425,0
|
|
20250116,120700,2673367175,2425,2425,2425,2425,0
|
|
20250116,120600,2673367175,2425,2425,2425,2425,43
|
|
20250116,120500,2673262900,2425,2430,2430,2425,720
|
|
20250116,120400,2671516300,2425,2425,2425,2425,110
|
|
20250116,120300,2671249550,2430,2430,2430,2430,0
|
|
20250116,120200,2671249550,2430,2430,2430,2430,338
|
|
20250116,120100,2670428210,2430,2430,2430,2430,500
|
|
20250116,120000,2669213210,2430,2430,2430,2430,100
|
|
20250116,115900,2668970210,2430,2430,2430,2430,1
|
|
20250116,115800,2668967780,2425,2425,2425,2425,0
|
|
20250116,115700,2668967780,2425,2425,2425,2425,0
|
|
20250116,115600,2668967780,2425,2425,2425,2425,2607
|
|
20250116,115500,2662645805,2425,2430,2430,2425,7435
|
|
20250116,115400,2644615720,2425,2425,2425,2425,1001
|
|
20250116,115300,2642188295,2425,2425,2425,2425,6872
|
|
20250116,115200,2625523695,2425,2425,2425,2425,0
|
|
20250116,115100,2625523695,2425,2425,2425,2425,1117
|
|
20250116,115000,2622814970,2425,2425,2425,2425,1000
|
|
20250116,114900,2620389970,2425,2425,2425,2425,10672
|
|
20250116,114800,2594510370,2425,2425,2425,2425,0
|
|
20250116,114700,2594510370,2425,2425,2425,2425,1
|
|
20250116,114600,2594507945,2425,2425,2425,2425,10048
|
|
20250116,114500,2570141545,2425,2425,2425,2425,0
|
|
20250116,114400,2570141545,2425,2425,2425,2425,529
|
|
20250116,114300,2568858720,2425,2425,2425,2425,2554
|
|
20250116,114200,2562665270,2425,2425,2425,2425,0
|
|
20250116,114100,2562665270,2425,2425,2425,2425,0
|
|
20250116,114000,2562665270,2425,2425,2425,2425,5302
|
|
20250116,113900,2549807920,2425,2425,2425,2425,2366
|
|
20250116,113800,2544070370,2425,2425,2425,2425,0
|
|
20250116,113700,2544070370,2425,2425,2425,2425,497
|
|
20250116,113600,2542865145,2425,2425,2425,2425,23
|
|
20250116,113500,2542809370,2425,2425,2425,2425,2944
|
|
20250116,113400,2535670170,2425,2425,2425,2425,7761
|
|
20250116,113300,2516849745,2425,2425,2425,2425,0
|
|
20250116,113200,2516849745,2425,2425,2425,2425,0
|
|
20250116,113100,2516849745,2425,2425,2425,2425,0
|
|
20250116,113000,2516849745,2425,2425,2425,2425,5619
|
|
20250116,112900,2503223670,2430,2430,2430,2430,245
|
|
20250116,112800,2502628320,2430,2430,2430,2430,930
|
|
20250116,112700,2500368420,2430,2430,2430,2430,0
|
|
20250116,112600,2500368420,2430,2425,2430,2425,4001
|
|
20250116,112500,2490665990,2425,2425,2425,2425,0
|
|
20250116,112400,2490665990,2425,2425,2425,2425,0
|
|
20250116,112300,2490665990,2425,2425,2425,2425,150
|
|
20250116,112200,2490302240,2430,2430,2430,2430,0
|
|
20250116,112100,2490302240,2430,2430,2430,2430,0
|
|
20250116,112000,2490302240,2430,2430,2430,2430,0
|
|
20250116,111900,2490302240,2430,2430,2430,2430,0
|
|
20250116,111800,2490302240,2430,2430,2430,2430,0
|
|
20250116,111700,2490302240,2430,2420,2430,2420,4126
|
|
20250116,111600,2480316060,2425,2425,2425,2425,500
|
|
20250116,111500,2479103560,2425,2430,2430,2425,1201
|
|
20250116,111400,2476190130,2425,2425,2425,2425,100
|
|
20250116,111300,2475947630,2430,2430,2430,2430,1
|
|
20250116,111200,2475945200,2425,2425,2430,2425,2001
|
|
20250116,111100,2471092770,2425,2425,2425,2425,1500
|
|
20250116,111000,2467455270,2430,2430,2430,2430,510
|
|
20250116,110900,2466215970,2430,2430,2430,2430,0
|
|
20250116,110800,2466215970,2430,2430,2430,2430,0
|
|
20250116,110700,2466215970,2430,2430,2430,2430,0
|
|
20250116,110600,2466215970,2430,2430,2430,2430,586
|
|
20250116,110500,2464791990,2425,2430,2430,2425,527
|
|
20250116,110400,2463511480,2430,2430,2430,2430,60
|
|
20250116,110300,2463365680,2430,2430,2430,2430,94
|
|
20250116,110200,2463137260,2430,2430,2430,2430,0
|
|
20250116,110100,2463137260,2430,2430,2430,2430,0
|
|
20250116,110000,2463137260,2430,2430,2430,2430,1100
|
|
20250116,105900,2460464260,2430,2425,2430,2425,14287
|
|
20250116,105800,2425818200,2420,2420,2420,2420,0
|
|
20250116,105700,2425818200,2420,2425,2425,2420,52
|
|
20250116,105600,2425692350,2425,2425,2425,2425,0
|
|
20250116,105500,2425692350,2425,2425,2425,2425,2000
|
|
20250116,105400,2420842350,2425,2420,2425,2420,927
|
|
20250116,105300,2418596875,2425,2425,2425,2425,3
|
|
20250116,105200,2418589600,2425,2425,2425,2425,0
|
|
20250116,105100,2418589600,2425,2425,2425,2425,234
|
|
20250116,105000,2418022150,2425,2425,2425,2425,0
|
|
20250116,104900,2418022150,2425,2425,2425,2425,141
|
|
20250116,104800,2417680225,2425,2425,2425,2420,516
|
|
20250116,104700,2416428975,2420,2425,2425,2420,750
|
|
20250116,104600,2414612725,2425,2425,2425,2425,0
|
|
20250116,104500,2414612725,2425,2420,2425,2420,2461
|
|
20250116,104400,2408657100,2420,2420,2420,2420,1
|
|
20250116,104300,2408654680,2420,2420,2420,2420,0
|
|
20250116,104200,2408654680,2420,2420,2420,2420,0
|
|
20250116,104100,2408654680,2420,2420,2420,2420,2244
|
|
20250116,104000,2403224200,2415,2415,2415,2415,0
|
|
20250116,103900,2403224200,2415,2415,2415,2415,3
|
|
20250116,103800,2403216955,2420,2420,2420,2420,2
|
|
20250116,103700,2403212115,2420,2420,2420,2420,2
|
|
20250116,103600,2403207275,2420,2415,2420,2415,679
|
|
20250116,103500,2401567460,2415,2420,2420,2415,1332
|
|
20250116,103400,2398350655,2420,2425,2425,2420,711
|
|
20250116,103300,2396630030,2425,2425,2425,2425,78
|
|
20250116,103200,2396440880,2425,2420,2425,2420,22200
|
|
20250116,103100,2342608695,2420,2420,2420,2420,0
|
|
20250116,103000,2342608695,2420,2425,2425,2420,2766
|
|
20250116,102900,2335907425,2425,2420,2425,2420,14514
|
|
20250116,102800,2300713525,2425,2420,2425,2420,3276
|
|
20250116,102700,2292784365,2420,2420,2420,2420,5142
|
|
20250116,102600,2280340725,2420,2420,2420,2420,127
|
|
20250116,102500,2280033385,2420,2420,2420,2420,0
|
|
20250116,102400,2280033385,2420,2420,2420,2415,267
|
|
20250116,102300,2279387300,2420,2420,2420,2420,20274
|
|
20250116,102200,2230324220,2415,2415,2415,2415,10170
|
|
20250116,102100,2205763670,2415,2415,2415,2415,475
|
|
20250116,102000,2204616545,2415,2415,2415,2415,3204
|
|
20250116,101900,2196878885,2415,2415,2415,2415,0
|
|
20250116,101800,2196878885,2415,2415,2415,2415,92
|
|
20250116,101700,2196656705,2415,2410,2415,2410,83
|
|
20250116,101600,2196456660,2410,2410,2410,2410,621
|
|
20250116,101500,2194960050,2410,2410,2410,2410,512
|
|
20250116,101400,2193726130,2410,2410,2410,2410,106
|
|
20250116,101300,2193470670,2405,2405,2405,2405,52
|
|
20250116,101200,2193345610,2405,2405,2405,2405,10312
|
|
20250116,101100,2168545250,2405,2405,2410,2405,13532
|
|
20250116,101000,2136000785,2410,2410,2410,2410,195
|
|
20250116,100900,2135530835,2410,2410,2410,2410,0
|
|
20250116,100800,2135530835,2410,2415,2420,2395,47396
|
|
20250116,100700,2021604915,2415,2415,2415,2415,5248
|
|
20250116,100600,2008930995,2415,2415,2415,2415,4593
|
|
20250116,100500,1997838900,2415,2415,2415,2415,5500
|
|
20250116,100400,1984556400,2415,2415,2415,2415,16602
|
|
20250116,100300,1944462570,2415,2415,2415,2415,13
|
|
20250116,100200,1944431175,2410,2410,2410,2410,391
|
|
20250116,100100,1943488865,2410,2405,2410,2405,11480
|
|
20250116,100000,1915828950,2405,2410,2410,2405,11103
|
|
20250116,095900,1889122370,2410,2405,2410,2400,11770
|
|
20250116,095800,1860824355,2400,2400,2405,2395,3410
|
|
20250116,095700,1852650255,2405,2415,2415,2400,41083
|
|
20250116,095600,1753983485,2410,2415,2415,2400,54327
|
|
20250116,095500,1623259995,2420,2420,2420,2420,4
|
|
20250116,095400,1623250315,2420,2420,2420,2420,500
|
|
20250116,095300,1622040315,2420,2425,2425,2420,3428
|
|
20250116,095200,1613743555,2425,2425,2425,2425,304
|
|
20250116,095100,1613006355,2425,2425,2425,2425,10081
|
|
20250116,095000,1588559930,2425,2425,2425,2425,1269
|
|
20250116,094900,1585482605,2420,2420,2420,2420,2048
|
|
20250116,094800,1580526445,2420,2420,2425,2415,6348
|
|
20250116,094700,1565164305,2425,2425,2425,2425,227
|
|
20250116,094600,1564613830,2420,2420,2420,2415,13476
|
|
20250116,094500,1532016910,2425,2425,2425,2425,1560
|
|
20250116,094400,1528233910,2425,2420,2425,2420,12612
|
|
20250116,094300,1497670745,2420,2420,2445,2400,318429
|
|
20250116,094200,730976105,2420,2455,2455,2420,113102
|
|
20250116,094100,456417695,2455,2455,2455,2455,47
|
|
20250116,094000,456302310,2460,2460,2460,2460,5
|
|
20250116,093900,456290010,2455,2455,2455,2455,1
|
|
20250116,093800,456287555,2455,2460,2460,2455,2537
|
|
20250116,093700,450059210,2460,2460,2460,2460,0
|
|
20250116,093600,450059210,2460,2460,2460,2460,1316
|
|
20250116,093500,446821850,2460,2460,2460,2460,2000
|
|
20250116,093400,441901850,2465,2465,2465,2465,19
|
|
20250116,093300,441855015,2465,2465,2465,2465,0
|
|
20250116,093200,441855015,2465,2465,2465,2460,537
|
|
20250116,093100,440533440,2465,2460,2470,2460,2841
|
|
20250116,093000,433539565,2460,2460,2460,2460,20
|
|
20250116,092900,433490365,2460,2460,2460,2460,1
|
|
20250116,092800,433487905,2465,2465,2465,2465,0
|
|
20250116,092700,433487905,2465,2465,2465,2465,6
|
|
20250116,092600,433473115,2455,2460,2460,2455,1000
|
|
20250116,092500,431014860,2460,2470,2470,2460,2
|
|
20250116,092400,431009930,2470,2470,2470,2470,200
|
|
20250116,092300,430515930,2470,2465,2470,2465,3002
|
|
20250116,092200,423111000,2465,2465,2465,2465,0
|
|
20250116,092100,423111000,2465,2465,2465,2450,3327
|
|
20250116,092000,414943260,2470,2470,2470,2470,408
|
|
20250116,091900,413935500,2470,2470,2470,2470,0
|
|
20250116,091800,413935500,2470,2465,2470,2465,652
|
|
20250116,091700,412325320,2465,2465,2465,2465,477
|
|
20250116,091600,411149515,2470,2470,2470,2460,9279
|
|
20250116,091500,388290005,2465,2465,2465,2465,100
|
|
20250116,091400,388043505,2465,2465,2465,2465,100
|
|
20250116,091300,387797005,2465,2465,2465,2465,2597
|
|
20250116,091200,381395400,2465,2465,2470,2465,1221
|
|
20250116,091100,378379790,2470,2470,2470,2465,2646
|
|
20250116,091000,371852565,2470,2475,2480,2470,4935
|
|
20250116,090900,359641690,2480,2475,2480,2475,4152
|
|
20250116,090800,349363780,2475,2475,2480,2475,2015
|
|
20250116,090700,344374805,2480,2470,2480,2470,10041
|
|
20250116,090600,319520435,2470,2475,2475,2465,22573
|
|
20250116,090500,263673110,2470,2475,2475,2465,3695
|
|
20250116,090400,254544055,2470,2465,2475,2465,8777
|
|
20250116,090300,232860355,2470,2465,2475,2460,27496
|
|
20250116,090200,164998680,2465,2465,2470,2460,19222
|
|
20250116,090100,117607600,2460,2445,2465,2440,26031
|
|
20250116,090000,53734370,2445,2440,2445,2440,19957
|