590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184700,1890872145,1709,1709,1709,1709,17082
|
|
20250123,184600,1890872145,1709,1709,1709,1709,0
|
|
20250123,184500,1890872145,1709,1709,1709,1709,0
|
|
20250123,184400,1890872145,1709,1709,1709,1709,0
|
|
20250123,184300,1890872145,1709,1709,1709,1709,0
|
|
20250123,184200,1890872145,1709,1709,1709,1709,0
|
|
20250123,184100,1890872145,1709,1709,1709,1709,0
|
|
20250123,184000,1890872145,1709,1709,1709,1709,0
|
|
20250123,183900,1890872145,1709,1709,1709,1709,0
|
|
20250123,183800,1890872145,1709,1709,1709,1709,0
|
|
20250123,183700,1890872145,1709,1709,1709,1709,0
|
|
20250123,183600,1890872145,1709,1709,1709,1709,0
|
|
20250123,183500,1890872145,1709,1709,1709,1709,0
|
|
20250123,183400,1890872145,1709,1709,1709,1709,0
|
|
20250123,183300,1890872145,1709,1709,1709,1709,0
|
|
20250123,183200,1890872145,1709,1709,1709,1709,0
|
|
20250123,183100,1890872145,1709,1709,1709,1709,0
|
|
20250123,183000,1890872145,1709,1709,1709,1709,0
|
|
20250123,182900,1890872145,1709,1709,1709,1709,0
|
|
20250123,182800,1890872145,1709,1709,1709,1709,0
|
|
20250123,182700,1890872145,1709,1709,1709,1709,0
|
|
20250123,182600,1890872145,1709,1709,1709,1709,0
|
|
20250123,182500,1890872145,1709,1709,1709,1709,0
|
|
20250123,182400,1890872145,1709,1709,1709,1709,0
|
|
20250123,182300,1890872145,1709,1709,1709,1709,0
|
|
20250123,182200,1890872145,1709,1709,1709,1709,0
|
|
20250123,182100,1890872145,1709,1709,1709,1709,0
|
|
20250123,182000,1890872145,1709,1709,1709,1709,0
|
|
20250123,181900,1890872145,1709,1709,1709,1709,0
|
|
20250123,181800,1890872145,1709,1709,1709,1709,0
|
|
20250123,181700,1890872145,1709,1709,1709,1709,17082
|
|
20250123,181600,1890872145,1709,1709,1709,1709,0
|
|
20250123,181500,1890872145,1709,1709,1709,1709,0
|
|
20250123,181400,1890872145,1709,1709,1709,1709,0
|
|
20250123,181300,1890872145,1709,1709,1709,1709,0
|
|
20250123,181200,1890872145,1709,1709,1709,1709,0
|
|
20250123,181100,1890872145,1709,1709,1709,1709,0
|
|
20250123,181000,1890872145,1709,1709,1709,1709,0
|
|
20250123,180900,1890872145,1709,1709,1709,1709,0
|
|
20250123,180800,1890872145,1709,1709,1709,1709,0
|
|
20250123,180700,1890872145,1709,1709,1709,1709,0
|
|
20250123,180600,1890872145,1709,1709,1709,1709,0
|
|
20250123,180500,1890872145,1709,1709,1709,1709,0
|
|
20250123,180400,1890872145,1709,1709,1709,1709,0
|
|
20250123,180300,1890872145,1709,1709,1709,1709,0
|
|
20250123,180200,1890872145,1709,1709,1709,1709,0
|
|
20250123,180100,1890872145,1709,1709,1709,1709,0
|
|
20250123,180000,1890872145,1709,1709,1709,1709,0
|
|
20250123,175900,1890872145,1709,1709,1709,1709,0
|
|
20250123,175800,1890872145,1709,1709,1709,1709,0
|
|
20250123,175700,1890872145,1709,1709,1709,1709,0
|
|
20250123,175600,1890872145,1709,1709,1709,1709,0
|
|
20250123,175500,1890872145,1709,1709,1709,1709,0
|
|
20250123,175400,1890872145,1709,1709,1709,1709,0
|
|
20250123,175300,1890872145,1709,1709,1709,1709,0
|
|
20250123,175200,1890872145,1709,1709,1709,1709,0
|
|
20250123,175100,1890872145,1709,1709,1709,1709,0
|
|
20250123,175000,1890872145,1709,1709,1709,1709,0
|
|
20250123,174900,1890872145,1709,1709,1709,1709,0
|
|
20250123,174800,1890872145,1709,1709,1709,1709,0
|
|
20250123,174700,1890872145,1709,1709,1709,1709,17082
|
|
20250123,174600,1890872145,1709,1709,1709,1709,0
|
|
20250123,174500,1890872145,1709,1709,1709,1709,0
|
|
20250123,174400,1890872145,1709,1709,1709,1709,0
|
|
20250123,174300,1890872145,1709,1709,1709,1709,0
|
|
20250123,174200,1890872145,1709,1709,1709,1709,0
|
|
20250123,174100,1890872145,1709,1709,1709,1709,0
|
|
20250123,174000,1890872145,1709,1709,1709,1709,0
|
|
20250123,173900,1890872145,1709,1709,1709,1709,0
|
|
20250123,173800,1890872145,1709,1709,1709,1709,0
|
|
20250123,173700,1890872145,1709,1709,1709,1709,0
|
|
20250123,173600,1890872145,1709,1709,1709,1709,0
|
|
20250123,173500,1890872145,1709,1709,1709,1709,0
|
|
20250123,173400,1890872145,1709,1709,1709,1709,0
|
|
20250123,173300,1890872145,1709,1709,1709,1709,0
|
|
20250123,173200,1890872145,1709,1709,1709,1709,0
|
|
20250123,173100,1890872145,1709,1709,1709,1709,0
|
|
20250123,173000,1890872145,1709,1709,1709,1709,0
|
|
20250123,172900,1890872145,1709,1709,1709,1709,0
|
|
20250123,172800,1890872145,1709,1709,1709,1709,0
|
|
20250123,172700,1890872145,1709,1709,1709,1709,0
|
|
20250123,172600,1890872145,1709,1709,1709,1709,0
|
|
20250123,172500,1890872145,1709,1709,1709,1709,0
|
|
20250123,172400,1890872145,1709,1709,1709,1709,0
|
|
20250123,172300,1890872145,1709,1709,1709,1709,0
|
|
20250123,172200,1890872145,1709,1709,1709,1709,0
|
|
20250123,172100,1890872145,1709,1709,1709,1709,0
|
|
20250123,172000,1890872145,1709,1709,1709,1709,0
|
|
20250123,171900,1890872145,1709,1709,1709,1709,0
|
|
20250123,171800,1890872145,1709,1709,1709,1709,0
|
|
20250123,171700,1890872145,1709,1709,1709,1709,17082
|
|
20250123,171600,1890872145,1709,1709,1709,1709,0
|
|
20250123,171500,1890872145,1709,1709,1709,1709,0
|
|
20250123,171400,1890872145,1709,1709,1709,1709,0
|
|
20250123,171300,1890872145,1709,1709,1709,1709,0
|
|
20250123,171200,1890872145,1709,1709,1709,1709,0
|
|
20250123,171100,1890872145,1709,1709,1709,1709,0
|
|
20250123,171000,1890872145,1709,1709,1709,1709,0
|
|
20250123,170900,1890872145,1709,1709,1709,1709,0
|
|
20250123,170800,1890872145,1709,1709,1709,1709,0
|
|
20250123,170700,1890872145,1709,1709,1709,1709,0
|
|
20250123,170600,1890872145,1709,1709,1709,1709,0
|
|
20250123,170500,1890872145,1709,1709,1709,1709,0
|
|
20250123,170400,1890872145,1709,1709,1709,1709,0
|
|
20250123,170300,1890872145,1709,1709,1709,1709,0
|
|
20250123,170200,1890872145,1709,1709,1709,1709,0
|
|
20250123,170100,1890872145,1709,1709,1709,1709,0
|
|
20250123,170000,1890872145,1709,1709,1709,1709,0
|
|
20250123,165900,1890872145,1709,1709,1709,1709,0
|
|
20250123,165800,1890872145,1709,1709,1709,1709,0
|
|
20250123,165700,1890872145,1709,1709,1709,1709,0
|
|
20250123,165600,1890872145,1709,1709,1709,1709,0
|
|
20250123,165500,1890872145,1709,1709,1709,1709,0
|
|
20250123,165400,1890872145,1709,1709,1709,1709,0
|
|
20250123,165300,1890872145,1709,1709,1709,1709,0
|
|
20250123,165200,1890872145,1709,1709,1709,1709,0
|
|
20250123,165100,1890872145,1709,1709,1709,1709,0
|
|
20250123,165000,1890872145,1709,1709,1709,1709,0
|
|
20250123,164900,1890872145,1709,1709,1709,1709,0
|
|
20250123,164800,1890872145,1709,1709,1709,1709,0
|
|
20250123,164700,1890872145,1709,1709,1709,1709,17082
|
|
20250123,164600,1890872145,1709,1709,1709,1709,0
|
|
20250123,164500,1890872145,1709,1709,1709,1709,0
|
|
20250123,164400,1890872145,1709,1709,1709,1709,0
|
|
20250123,164300,1890872145,1709,1709,1709,1709,0
|
|
20250123,164200,1890872145,1709,1709,1709,1709,0
|
|
20250123,164100,1890872145,1709,1709,1709,1709,0
|
|
20250123,164000,1890872145,1709,1709,1709,1709,0
|
|
20250123,163900,1890872145,1709,1709,1709,1709,0
|
|
20250123,163800,1890872145,1709,1709,1709,1709,0
|
|
20250123,163700,1890872145,1709,1709,1709,1709,0
|
|
20250123,163600,1890872145,1709,1709,1709,1709,0
|
|
20250123,163500,1890872145,1709,1709,1709,1709,0
|
|
20250123,163400,1890872145,1709,1709,1709,1709,0
|
|
20250123,163300,1890872145,1709,1709,1709,1709,0
|
|
20250123,163200,1890872145,1709,1709,1709,1709,0
|
|
20250123,163100,1890872145,1709,1709,1709,1709,0
|
|
20250123,163000,1890872145,1709,1709,1709,1709,0
|
|
20250123,162900,1890872145,1709,1709,1709,1709,0
|
|
20250123,162800,1890872145,1709,1709,1709,1709,0
|
|
20250123,162700,1890872145,1709,1709,1709,1709,0
|
|
20250123,162600,1890872145,1709,1709,1709,1709,0
|
|
20250123,162500,1890872145,1709,1709,1709,1709,0
|
|
20250123,162400,1890872145,1709,1709,1709,1709,0
|
|
20250123,162300,1890872145,1709,1709,1709,1709,0
|
|
20250123,162200,1890872145,1709,1709,1709,1709,0
|
|
20250123,162100,1890872145,1709,1709,1709,1709,0
|
|
20250123,162000,1890872145,1709,1709,1709,1709,0
|
|
20250123,161900,1890872145,1709,1709,1709,1709,0
|
|
20250123,161800,1890872145,1709,1709,1709,1709,0
|
|
20250123,161700,1890872145,1709,1709,1709,1709,17082
|
|
20250123,161600,1890872145,1709,1709,1709,1709,0
|
|
20250123,161500,1890872145,1709,1709,1709,1709,0
|
|
20250123,161400,1890872145,1709,1709,1709,1709,0
|
|
20250123,161300,1890872145,1709,1709,1709,1709,0
|
|
20250123,161200,1890872145,1709,1709,1709,1709,0
|
|
20250123,161100,1890872145,1709,1709,1709,1709,0
|
|
20250123,161000,1890872145,1709,1709,1709,1709,0
|
|
20250123,160900,1890872145,1709,1709,1709,1709,0
|
|
20250123,160800,1890872145,1709,1709,1709,1709,0
|
|
20250123,160700,1890872145,1709,1709,1709,1709,0
|
|
20250123,160600,1890872145,1709,1709,1709,1709,0
|
|
20250123,160500,1890872145,1709,1709,1709,1709,0
|
|
20250123,160400,1890872145,1709,1709,1709,1709,0
|
|
20250123,160300,1890872145,1709,1709,1709,1709,0
|
|
20250123,160200,1890872145,1709,1709,1709,1709,0
|
|
20250123,160100,1890872145,1709,1709,1709,1709,0
|
|
20250123,160000,1890872145,1709,1709,1709,1709,0
|
|
20250123,155900,1890872145,1709,1709,1709,1709,0
|
|
20250123,155800,1890872145,1709,1709,1709,1709,0
|
|
20250123,155700,1890872145,1709,1709,1709,1709,0
|
|
20250123,155600,1890872145,1709,1709,1709,1709,0
|
|
20250123,155500,1890872145,1709,1709,1709,1709,0
|
|
20250123,155400,1890872145,1709,1709,1709,1709,0
|
|
20250123,155300,1890872145,1709,1709,1709,1709,0
|
|
20250123,155200,1890872145,1709,1709,1709,1709,0
|
|
20250123,155100,1890872145,1709,1709,1709,1709,0
|
|
20250123,155000,1890872145,1709,1709,1709,1709,0
|
|
20250123,154900,1890872145,1709,1709,1709,1709,0
|
|
20250123,154800,1890872145,1709,1709,1709,1709,0
|
|
20250123,154700,1890872145,1709,1709,1709,1709,17082
|
|
20250123,154600,1890872145,1709,1709,1709,1709,0
|
|
20250123,154500,1890872145,1709,1709,1709,1709,0
|
|
20250123,154400,1890872145,1709,1709,1709,1709,0
|
|
20250123,154300,1890872145,1709,1709,1709,1709,0
|
|
20250123,154200,1890872145,1709,1709,1709,1709,0
|
|
20250123,154100,1890872145,1709,1709,1709,1709,0
|
|
20250123,154000,1890872145,1709,1709,1709,1709,0
|
|
20250123,153900,1890872145,1709,1709,1709,1709,0
|
|
20250123,153800,1890872145,1709,1709,1709,1709,0
|
|
20250123,153700,1890872145,1709,1709,1709,1709,0
|
|
20250123,153600,1890872145,1709,1709,1709,1709,0
|
|
20250123,153500,1890872145,1709,1709,1709,1709,0
|
|
20250123,153400,1890872145,1709,1709,1709,1709,0
|
|
20250123,153300,1890872145,1709,1709,1709,1709,0
|
|
20250123,153200,1890872145,1709,1709,1709,1709,0
|
|
20250123,153100,1890872145,1709,1709,1709,1709,0
|
|
20250123,153000,1890872145,1709,1709,1709,1709,17082
|
|
20250123,152900,1861679007,1717,1717,1717,1717,0
|
|
20250123,152800,1861679007,1717,1717,1717,1717,0
|
|
20250123,152700,1861679007,1717,1717,1717,1717,0
|
|
20250123,152600,1861679007,1717,1717,1717,1717,0
|
|
20250123,152500,1861679007,1717,1717,1717,1717,0
|
|
20250123,152400,1861679007,1717,1717,1717,1717,0
|
|
20250123,152300,1861679007,1717,1717,1717,1717,0
|
|
20250123,152200,1861679007,1717,1717,1717,1717,0
|
|
20250123,152100,1861679007,1717,1717,1717,1717,0
|
|
20250123,152000,1861679007,1717,1717,1717,1717,0
|
|
20250123,151900,1861679007,1717,1710,1718,1709,3270
|
|
20250123,151800,1856077981,1711,1711,1719,1710,10894
|
|
20250123,151700,1837439900,1719,1710,1719,1710,90
|
|
20250123,151600,1837285928,1722,1709,1722,1709,7340
|
|
20250123,151500,1824674002,1715,1715,1722,1715,3859
|
|
20250123,151400,1818033045,1706,1711,1716,1704,2143
|
|
20250123,151300,1814374302,1705,1709,1709,1705,85
|
|
20250123,151200,1814229297,1711,1714,1714,1711,40
|
|
20250123,151100,1814160797,1719,1712,1722,1705,6632
|
|
20250123,151000,1802793427,1713,1708,1714,1699,9321
|
|
20250123,150900,1786896998,1715,1714,1715,1714,200
|
|
20250123,150800,1786554164,1708,1711,1714,1707,1114
|
|
20250123,150700,1784645976,1711,1711,1711,1710,2544
|
|
20250123,150600,1780294581,1711,1714,1719,1711,1768
|
|
20250123,150500,1777269492,1714,1715,1722,1714,1941
|
|
20250123,150400,1773933527,1714,1713,1723,1713,64
|
|
20250123,150300,1773823864,1724,1707,1725,1707,6840
|
|
20250123,150200,1762106754,1707,1702,1707,1694,3349
|
|
20250123,150100,1756428577,1702,1710,1710,1690,38972
|
|
20250123,150000,1690212860,1714,1714,1714,1714,7
|
|
20250123,145900,1690200862,1714,1706,1714,1705,2537
|
|
20250123,145800,1685865707,1714,1713,1719,1702,16392
|
|
20250123,145700,1657850415,1719,1721,1730,1713,5952
|
|
20250123,145600,1647643185,1730,1722,1732,1721,4821
|
|
20250123,145500,1639334759,1725,1725,1726,1721,1635
|
|
20250123,145400,1636518441,1726,1736,1737,1726,5838
|
|
20250123,145300,1626416891,1736,1751,1757,1735,17938
|
|
20250123,145200,1595082052,1750,1764,1764,1750,6037
|
|
20250123,145100,1584509007,1763,1767,1767,1757,9747
|
|
20250123,145000,1567380463,1757,1765,1767,1757,2342
|
|
20250123,144900,1563246839,1764,1755,1764,1755,2022
|
|
20250123,144800,1559681211,1751,1755,1762,1750,1364
|
|
20250123,144700,1557283437,1755,1750,1771,1748,4204
|
|
20250123,144600,1549877121,1752,1766,1766,1752,7166
|
|
20250123,144500,1537280722,1775,1764,1775,1764,968
|
|
20250123,144400,1535563424,1770,1760,1788,1760,21042
|
|
20250123,144300,1498174765,1766,1775,1778,1757,10019
|
|
20250123,144200,1480441569,1774,1770,1779,1758,27299
|
|
20250123,144100,1432165533,1770,1744,1792,1741,39498
|
|
20250123,144000,1362360219,1735,1746,1749,1735,4945
|
|
20250123,143900,1353723047,1748,1724,1749,1716,49653
|
|
20250123,143800,1267926506,1727,1731,1731,1727,20
|
|
20250123,143700,1267891926,1732,1732,1732,1732,0
|
|
20250123,143600,1267891926,1732,1732,1732,1732,0
|
|
20250123,143500,1267891926,1732,1732,1732,1732,0
|
|
20250123,143400,1267891926,1732,1732,1732,1732,0
|
|
20250123,143300,1267891926,1732,1732,1732,1732,0
|
|
20250123,143200,1267891926,1732,1732,1732,1732,12
|
|
20250123,143100,1267871142,1732,1732,1732,1732,10
|
|
20250123,143000,1267853822,1732,1732,1732,1732,12
|
|
20250123,142900,1267833038,1734,1734,1734,1734,14
|
|
20250123,142800,1267808762,1732,1730,1732,1722,961
|
|
20250123,142700,1266145415,1721,1721,1721,1721,300
|
|
20250123,142600,1265629115,1721,1721,1721,1720,1155
|
|
20250123,142500,1263642249,1720,1720,1720,1720,0
|
|
20250123,142400,1263642249,1720,1720,1720,1720,0
|
|
20250123,142300,1263642249,1720,1720,1720,1720,1632
|
|
20250123,142200,1260835209,1720,1720,1720,1720,181
|
|
20250123,142100,1260523889,1720,1729,1730,1720,2158
|
|
20250123,142000,1256803109,1730,1716,1730,1716,2193
|
|
20250123,141900,1253036915,1716,1716,1726,1715,1992
|
|
20250123,141800,1249612713,1724,1724,1724,1717,32282
|
|
20250123,141700,1194168564,1736,1736,1736,1736,100
|
|
20250123,141600,1193994964,1737,1737,1737,1737,0
|
|
20250123,141500,1193994964,1737,1737,1737,1737,0
|
|
20250123,141400,1193994964,1737,1737,1737,1737,0
|
|
20250123,141300,1193994964,1737,1737,1737,1737,10
|
|
20250123,141200,1193977594,1723,1723,1723,1723,311
|
|
20250123,141100,1193441741,1722,1734,1735,1722,636
|
|
20250123,141000,1192339923,1734,1734,1734,1734,181
|
|
20250123,140900,1192026069,1735,1735,1735,1735,0
|
|
20250123,140800,1192026069,1735,1735,1735,1735,0
|
|
20250123,140700,1192026069,1735,1735,1735,1735,0
|
|
20250123,140600,1192026069,1735,1735,1735,1735,0
|
|
20250123,140500,1192026069,1735,1728,1735,1728,2877
|
|
20250123,140400,1187054606,1729,1730,1730,1729,15
|
|
20250123,140300,1187028666,1730,1732,1732,1730,1521
|
|
20250123,140200,1184395324,1742,1742,1742,1742,0
|
|
20250123,140100,1184395324,1742,1742,1742,1742,0
|
|
20250123,140000,1184395324,1742,1742,1742,1742,0
|
|
20250123,135900,1184395324,1742,1735,1742,1735,103
|
|
20250123,135800,1184216540,1734,1733,1734,1733,701
|
|
20250123,135700,1183001206,1733,1742,1742,1717,13886
|
|
20250123,135600,1159045720,1735,1739,1739,1735,1224
|
|
20250123,135500,1156917708,1742,1741,1742,1741,500
|
|
20250123,135400,1156046718,1739,1744,1744,1739,57
|
|
20250123,135300,1155947486,1745,1743,1745,1743,210
|
|
20250123,135200,1155581056,1744,1744,1744,1744,100
|
|
20250123,135100,1155406656,1744,1745,1745,1744,20
|
|
20250123,135000,1155371766,1746,1745,1746,1745,34
|
|
20250123,134900,1155312423,1746,1743,1746,1743,600
|
|
20250123,134800,1154265773,1741,1741,1741,1741,10
|
|
20250123,134700,1154248363,1744,1743,1744,1743,541
|
|
20250123,134600,1153305399,1744,1744,1744,1744,651
|
|
20250123,134500,1152170055,1744,1739,1744,1739,400
|
|
20250123,134400,1151473777,1739,1738,1739,1738,150
|
|
20250123,134300,1151213075,1733,1733,1733,1733,81
|
|
20250123,134200,1151072702,1733,1733,1733,1733,0
|
|
20250123,134100,1151072702,1733,1733,1733,1733,0
|
|
20250123,134000,1151072702,1733,1733,1733,1733,0
|
|
20250123,133900,1151072702,1733,1733,1733,1731,1221
|
|
20250123,133800,1148958862,1743,1743,1743,1743,0
|
|
20250123,133700,1148958862,1743,1743,1743,1743,0
|
|
20250123,133600,1148958862,1743,1743,1743,1743,600
|
|
20250123,133500,1147913062,1743,1743,1743,1743,1100
|
|
20250123,133400,1145995762,1743,1743,1743,1743,600
|
|
20250123,133300,1144949962,1743,1743,1743,1743,1
|
|
20250123,133200,1144948219,1731,1734,1734,1731,1500
|
|
20250123,133100,1142351552,1745,1745,1745,1745,1
|
|
20250123,133000,1142349807,1734,1736,1736,1734,768
|
|
20250123,132900,1141017417,1745,1745,1745,1745,30
|
|
20250123,132800,1140965067,1746,1746,1746,1746,0
|
|
20250123,132700,1140965067,1746,1746,1746,1746,0
|
|
20250123,132600,1140965067,1746,1746,1746,1746,1
|
|
20250123,132500,1140963321,1736,1736,1736,1736,173
|
|
20250123,132400,1140662993,1746,1736,1746,1736,58
|
|
20250123,132300,1140562295,1747,1747,1747,1747,200
|
|
20250123,132200,1140212895,1748,1748,1748,1748,0
|
|
20250123,132100,1140212895,1748,1748,1748,1748,2301
|
|
20250123,132000,1136190747,1745,1744,1745,1744,3001
|
|
20250123,131900,1130956002,1744,1744,1744,1744,0
|
|
20250123,131800,1130956002,1744,1744,1744,1744,0
|
|
20250123,131700,1130956002,1744,1744,1744,1744,1576
|
|
20250123,131600,1128207458,1740,1740,1740,1740,700
|
|
20250123,131500,1126989458,1744,1744,1744,1744,0
|
|
20250123,131400,1126989458,1744,1744,1744,1744,2
|
|
20250123,131300,1126985970,1745,1745,1745,1745,0
|
|
20250123,131200,1126985970,1745,1745,1745,1745,0
|
|
20250123,131100,1126985970,1745,1737,1745,1736,1185
|
|
20250123,131000,1124927644,1745,1745,1745,1745,0
|
|
20250123,130900,1124927644,1745,1743,1745,1736,2102
|
|
20250123,130800,1121260516,1750,1750,1750,1750,1
|
|
20250123,130700,1121258766,1760,1747,1760,1747,7203
|
|
20250123,130600,1108611225,1748,1721,1748,1714,18491
|
|
20250123,130500,1076613509,1729,1729,1729,1729,0
|
|
20250123,130400,1076613509,1729,1729,1729,1729,0
|
|
20250123,130300,1076613509,1729,1729,1729,1729,1110
|
|
20250123,130200,1074694319,1729,1729,1729,1729,1
|
|
20250123,130100,1074692590,1721,1723,1723,1721,4918
|
|
20250123,130000,1066226874,1732,1732,1732,1732,0
|
|
20250123,125900,1066226874,1732,1732,1732,1732,0
|
|
20250123,125800,1066226874,1732,1723,1732,1722,1320
|
|
20250123,125700,1063952074,1722,1725,1725,1722,858
|
|
20250123,125600,1062473301,1725,1728,1728,1725,1177
|
|
20250123,125500,1060441571,1737,1737,1737,1737,0
|
|
20250123,125400,1060441571,1737,1737,1737,1737,10
|
|
20250123,125300,1060424201,1728,1728,1728,1728,0
|
|
20250123,125200,1060424201,1728,1728,1728,1728,280
|
|
20250123,125100,1059940361,1738,1738,1738,1738,0
|
|
20250123,125000,1059940361,1738,1738,1738,1738,0
|
|
20250123,124900,1059940361,1738,1738,1738,1738,141
|
|
20250123,124800,1059695303,1739,1739,1739,1739,0
|
|
20250123,124700,1059695303,1739,1740,1740,1728,3121
|
|
20250123,124600,1054283465,1731,1741,1741,1731,438
|
|
20250123,124500,1053525187,1741,1741,1741,1741,0
|
|
20250123,124400,1053525187,1741,1733,1741,1733,6
|
|
20250123,124300,1053514781,1733,1733,1733,1733,100
|
|
20250123,124200,1053341481,1733,1733,1733,1733,0
|
|
20250123,124100,1053341481,1733,1732,1733,1731,241
|
|
20250123,124000,1052924088,1733,1733,1733,1733,22
|
|
20250123,123900,1052885962,1733,1733,1733,1733,2
|
|
20250123,123800,1052882496,1725,1734,1736,1725,5280
|
|
20250123,123700,1043750951,1732,1732,1732,1732,0
|
|
20250123,123600,1043750951,1732,1736,1736,1732,365
|
|
20250123,123500,1043118423,1744,1740,1744,1740,2138
|
|
20250123,123400,1039393891,1740,1740,1740,1740,250
|
|
20250123,123300,1038958891,1740,1740,1740,1740,1
|
|
20250123,123200,1038957151,1740,1740,1740,1740,577
|
|
20250123,123100,1037953171,1740,1740,1740,1740,100
|
|
20250123,123000,1037779171,1740,1739,1740,1739,67
|
|
20250123,122900,1037662653,1735,1735,1735,1735,0
|
|
20250123,122800,1037662653,1735,1736,1736,1735,3464
|
|
20250123,122700,1031649262,1736,1736,1736,1736,669
|
|
20250123,122600,1030487878,1738,1738,1738,1738,424
|
|
20250123,122500,1029750966,1736,1736,1736,1736,0
|
|
20250123,122400,1029750966,1736,1739,1739,1736,2701
|
|
20250123,122300,1025055932,1740,1739,1740,1739,229
|
|
20250123,122200,1024657691,1740,1740,1741,1739,1702
|
|
20250123,122100,1021697109,1746,1746,1746,1746,0
|
|
20250123,122000,1021697109,1746,1746,1746,1746,0
|
|
20250123,121900,1021697109,1746,1746,1746,1746,1719
|
|
20250123,121800,1018695735,1739,1748,1748,1739,550
|
|
20250123,121700,1017738247,1748,1748,1748,1748,0
|
|
20250123,121600,1017738247,1748,1748,1748,1748,100
|
|
20250123,121500,1017563447,1748,1748,1748,1748,0
|
|
20250123,121400,1017563447,1748,1748,1748,1748,0
|
|
20250123,121300,1017563447,1748,1748,1748,1748,0
|
|
20250123,121200,1017563447,1748,1740,1748,1740,102
|
|
20250123,121100,1017385951,1740,1748,1748,1740,17
|
|
20250123,121000,1017356315,1748,1748,1748,1748,1418
|
|
20250123,120900,1014877651,1748,1747,1748,1747,5950
|
|
20250123,120800,1004477633,1740,1749,1749,1740,10872
|
|
20250123,120700,985476469,1750,1750,1750,1750,300
|
|
20250123,120600,984951469,1753,1749,1753,1749,1880
|
|
20250123,120500,981663217,1748,1752,1752,1748,252
|
|
20250123,120400,981222385,1754,1750,1754,1750,107
|
|
20250123,120300,981034784,1752,1754,1754,1750,1125
|
|
20250123,120200,979065977,1755,1747,1755,1747,3540
|
|
20250123,120100,972871326,1747,1746,1747,1746,513
|
|
20250123,120000,971975611,1746,1743,1746,1743,2488
|
|
20250123,115900,967637599,1744,1743,1744,1743,1100
|
|
20250123,115800,965720247,1741,1737,1741,1737,357
|
|
20250123,115700,965099034,1743,1743,1743,1743,1
|
|
20250123,115600,965097291,1743,1743,1743,1743,0
|
|
20250123,115500,965097291,1743,1743,1743,1743,0
|
|
20250123,115400,965097291,1743,1743,1743,1743,0
|
|
20250123,115300,965097291,1743,1735,1743,1735,557
|
|
20250123,115200,964130888,1743,1743,1743,1743,1
|
|
20250123,115100,964129145,1743,1743,1743,1743,0
|
|
20250123,115000,964129145,1743,1743,1743,1743,2342
|
|
20250123,114900,960047039,1743,1743,1743,1743,800
|
|
20250123,114800,958652639,1743,1743,1743,1743,10
|
|
20250123,114700,958635209,1743,1734,1743,1730,3253
|
|
20250123,114600,952996776,1743,1743,1743,1743,346
|
|
20250123,114500,952393698,1745,1745,1745,1745,0
|
|
20250123,114400,952393698,1745,1745,1745,1745,0
|
|
20250123,114300,952393698,1745,1745,1745,1745,158
|
|
20250123,114200,952117988,1731,1747,1747,1731,297
|
|
20250123,114100,951599289,1747,1747,1747,1747,1
|
|
20250123,114000,951597542,1748,1739,1748,1739,13175
|
|
20250123,113900,928585255,1739,1739,1739,1739,0
|
|
20250123,113800,928585255,1739,1739,1739,1739,0
|
|
20250123,113700,928585255,1739,1739,1739,1739,0
|
|
20250123,113600,928585255,1739,1739,1739,1739,0
|
|
20250123,113500,928585255,1739,1739,1739,1739,0
|
|
20250123,113400,928585255,1739,1740,1740,1724,289
|
|
20250123,113300,928085180,1740,1728,1740,1728,25131
|
|
20250123,113200,884467540,1728,1728,1728,1728,0
|
|
20250123,113100,884467540,1728,1728,1728,1728,0
|
|
20250123,113000,884467540,1728,1728,1728,1728,50
|
|
20250123,112900,884381140,1728,1728,1728,1728,456
|
|
20250123,112800,883593172,1728,1728,1728,1728,0
|
|
20250123,112700,883593172,1728,1728,1728,1728,100
|
|
20250123,112600,883420372,1728,1728,1728,1728,50
|
|
20250123,112500,883333972,1729,1729,1729,1729,0
|
|
20250123,112400,883333972,1729,1719,1729,1719,5308
|
|
20250123,112300,874185811,1720,1720,1720,1720,10
|
|
20250123,112200,874168611,1714,1719,1719,1714,101
|
|
20250123,112100,873994997,1719,1719,1719,1719,0
|
|
20250123,112000,873994997,1719,1719,1719,1719,1000
|
|
20250123,111900,872275997,1718,1718,1718,1718,0
|
|
20250123,111800,872275997,1718,1718,1718,1718,1
|
|
20250123,111700,872274279,1714,1714,1714,1714,5
|
|
20250123,111600,872265709,1713,1714,1714,1713,2040
|
|
20250123,111500,868770622,1719,1719,1719,1719,0
|
|
20250123,111400,868770622,1719,1719,1719,1719,40
|
|
20250123,111300,868701862,1719,1719,1719,1719,30
|
|
20250123,111200,868650292,1719,1719,1719,1719,2
|
|
20250123,111100,868646854,1719,1719,1719,1719,1
|
|
20250123,111000,868645135,1719,1718,1719,1718,5100
|
|
20250123,110900,859883235,1718,1718,1718,1718,500
|
|
20250123,110800,859024235,1718,1718,1718,1718,0
|
|
20250123,110700,859024235,1718,1718,1718,1718,0
|
|
20250123,110600,859024235,1718,1718,1718,1718,0
|
|
20250123,110500,859024235,1718,1718,1718,1718,1060
|
|
20250123,110400,857203155,1718,1718,1718,1718,5000
|
|
20250123,110300,848613155,1718,1718,1718,1718,1
|
|
20250123,110200,848611437,1718,1718,1718,1718,37
|
|
20250123,110100,848547871,1719,1719,1719,1719,0
|
|
20250123,110000,848547871,1719,1719,1719,1719,0
|
|
20250123,105900,848547871,1719,1719,1719,1719,100
|
|
20250123,105800,848375971,1710,1710,1710,1710,2000
|
|
20250123,105700,844955971,1710,1712,1712,1710,2238
|
|
20250123,105600,841128776,1715,1715,1715,1715,100
|
|
20250123,105500,840957276,1719,1719,1719,1719,0
|
|
20250123,105400,840957276,1719,1711,1719,1711,3
|
|
20250123,105300,840952127,1719,1719,1719,1719,0
|
|
20250123,105200,840952127,1719,1718,1719,1718,700
|
|
20250123,105100,839749427,1719,1719,1719,1719,7
|
|
20250123,105000,839737394,1719,1719,1719,1719,1
|
|
20250123,104900,839735675,1710,1713,1713,1710,7678
|
|
20250123,104800,826599495,1718,1718,1718,1718,0
|
|
20250123,104700,826599495,1718,1718,1718,1718,2
|
|
20250123,104600,826596059,1713,1716,1716,1713,4883
|
|
20250123,104500,818227161,1715,1715,1715,1715,82
|
|
20250123,104400,818086531,1719,1719,1719,1719,1
|
|
20250123,104300,818084812,1719,1715,1719,1715,830
|
|
20250123,104200,816660842,1715,1715,1715,1715,536
|
|
20250123,104100,815741602,1716,1716,1716,1716,1010
|
|
20250123,104000,814008442,1721,1721,1721,1721,0
|
|
20250123,103900,814008442,1721,1721,1721,1721,0
|
|
20250123,103800,814008442,1721,1721,1721,1721,11
|
|
20250123,103700,813989511,1721,1721,1721,1721,15
|
|
20250123,103600,813963696,1717,1718,1718,1717,373
|
|
20250123,103500,813323198,1718,1718,1718,1718,1
|
|
20250123,103400,813321480,1724,1724,1724,1724,0
|
|
20250123,103300,813321480,1724,1719,1724,1718,1690
|
|
20250123,103200,810417908,1725,1725,1725,1725,0
|
|
20250123,103100,810417908,1725,1725,1725,1725,10
|
|
20250123,103000,810400658,1719,1725,1725,1719,1530
|
|
20250123,102900,807769808,1724,1724,1724,1724,0
|
|
20250123,102800,807769808,1724,1719,1725,1719,3340
|
|
20250123,102700,802017442,1719,1719,1719,1719,79
|
|
20250123,102600,801881641,1719,1718,1719,1718,64
|
|
20250123,102500,801771626,1719,1719,1719,1719,26
|
|
20250123,102400,801726932,1719,1719,1719,1717,398
|
|
20250123,102300,801042804,1719,1717,1720,1712,4399
|
|
20250123,102200,793490154,1717,1716,1717,1711,280
|
|
20250123,102100,793009914,1716,1725,1725,1713,4570
|
|
20250123,102000,785163226,1725,1725,1725,1725,10
|
|
20250123,101900,785145976,1725,1717,1725,1717,19
|
|
20250123,101800,785113273,1717,1729,1729,1717,2460
|
|
20250123,101700,780887018,1729,1729,1729,1729,10763
|
|
20250123,101600,762277791,1720,1727,1727,1720,10120
|
|
20250123,101500,744802273,1727,1727,1727,1727,100
|
|
20250123,101400,744629573,1727,1725,1727,1717,11213
|
|
20250123,101300,725313480,1729,1726,1729,1724,4150
|
|
20250123,101200,718152728,1724,1714,1724,1714,11032
|
|
20250123,101100,699205699,1711,1707,1711,1706,1200
|
|
20250123,101000,697156898,1706,1706,1706,1706,287
|
|
20250123,100900,696667276,1702,1714,1714,1698,32776
|
|
20250123,100800,640908999,1704,1716,1716,1704,4315
|
|
20250123,100700,633542533,1716,1716,1716,1705,3998
|
|
20250123,100600,626718343,1709,1709,1709,1709,91
|
|
20250123,100500,626562824,1709,1712,1712,1709,8942
|
|
20250123,100400,611269245,1713,1716,1716,1712,7365
|
|
20250123,100300,598636828,1717,1717,1717,1717,275
|
|
20250123,100200,598164653,1717,1720,1720,1717,2834
|
|
20250123,100100,593298501,1717,1717,1717,1717,77
|
|
20250123,100000,593166292,1720,1720,1720,1720,110
|
|
20250123,095900,592977092,1716,1716,1716,1716,0
|
|
20250123,095800,592977092,1716,1725,1725,1716,4307
|
|
20250123,095700,585578135,1717,1725,1725,1717,555
|
|
20250123,095600,584625160,1725,1724,1725,1720,926
|
|
20250123,095500,583031340,1724,1724,1724,1724,5
|
|
20250123,095400,583022720,1724,1720,1724,1720,7404
|
|
20250123,095300,570282350,1720,1715,1720,1715,8799
|
|
20250123,095200,555165679,1715,1719,1719,1715,5898
|
|
20250123,095100,545044081,1719,1721,1721,1719,706
|
|
20250123,095000,543829690,1721,1721,1721,1720,861
|
|
20250123,094900,542347990,1724,1724,1724,1721,641
|
|
20250123,094800,541243149,1724,1724,1724,1720,729
|
|
20250123,094700,539986945,1724,1720,1724,1720,235
|
|
20250123,094600,539582345,1720,1720,1720,1720,709
|
|
20250123,094500,538362865,1724,1720,1724,1720,4
|
|
20250123,094400,538355977,1720,1724,1724,1720,1329
|
|
20250123,094300,536068959,1724,1723,1724,1720,1279
|
|
20250123,094200,533864605,1723,1722,1723,1722,1001
|
|
20250123,094100,532140882,1722,1716,1722,1716,821
|
|
20250123,094000,530728061,1722,1721,1722,1717,2206
|
|
20250123,093900,526939534,1717,1717,1718,1717,6252
|
|
20250123,093800,516204849,1717,1717,1717,1717,526
|
|
20250123,093700,515301707,1717,1721,1721,1716,1672
|
|
20250123,093600,512430785,1721,1721,1721,1721,0
|
|
20250123,093500,512430785,1721,1715,1721,1715,901
|
|
20250123,093400,510880966,1718,1718,1718,1718,785
|
|
20250123,093300,509532336,1718,1714,1718,1710,922
|
|
20250123,093200,507952699,1712,1714,1714,1711,2344
|
|
20250123,093100,503939317,1714,1713,1718,1713,4523
|
|
20250123,093000,496188453,1714,1713,1714,1713,4757
|
|
20250123,092900,488038186,1713,1717,1717,1705,13429
|
|
20250123,092800,465077300,1717,1715,1726,1715,1674
|
|
20250123,092700,462205092,1717,1727,1727,1716,34120
|
|
20250123,092600,403520992,1727,1730,1730,1727,8298
|
|
20250123,092500,389179427,1730,1731,1731,1730,4191
|
|
20250123,092400,381928062,1731,1733,1733,1730,2712
|
|
20250123,092300,377233074,1737,1737,1737,1737,100
|
|
20250123,092200,377059374,1737,1731,1737,1731,5242
|
|
20250123,092100,367980254,1731,1736,1736,1731,2837
|
|
20250123,092000,363067075,1731,1732,1732,1731,1000
|
|
20250123,091900,361336020,1732,1731,1736,1731,4046
|
|
20250123,091800,354319352,1731,1729,1736,1729,4609
|
|
20250123,091700,346340364,1729,1729,1730,1728,7429
|
|
20250123,091600,333495790,1729,1729,1729,1722,2889
|
|
20250123,091500,328511638,1731,1735,1741,1728,34000
|
|
20250123,091400,269569596,1735,1715,1741,1715,27630
|
|
20250123,091300,222017003,1650,1650,1650,1650,0
|
|
20250123,091200,222017003,1650,1748,1748,1650,23236
|
|
20250123,091100,182226840,1750,1752,1752,1742,14498
|
|
20250123,091000,156882254,1752,1753,1753,1752,8217
|
|
20250123,090900,142483660,1753,1753,1753,1753,317
|
|
20250123,090800,141927959,1753,1764,1764,1753,4815
|
|
20250123,090700,133470543,1764,1753,1764,1753,4156
|
|
20250123,090600,126162943,1754,1753,1754,1753,2107
|
|
20250123,090500,122467824,1753,1763,1764,1752,6930
|
|
20250123,090400,110286913,1763,1764,1764,1754,6727
|
|
20250123,090300,98438640,1764,1766,1770,1764,2490
|
|
20250123,090200,94045632,1770,1770,1771,1767,11726
|
|
20250123,090100,73295259,1773,1788,1789,1770,15699
|
|
20250123,090000,45426537,1778,1799,1799,1778,25313
|