602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185900,2854987855,3055,3055,3055,3055,10639
|
|
20250122,185800,2854987855,3055,3055,3055,3055,0
|
|
20250122,185700,2854987855,3055,3055,3055,3055,0
|
|
20250122,185600,2854987855,3055,3055,3055,3055,0
|
|
20250122,185500,2854987855,3055,3055,3055,3055,0
|
|
20250122,185400,2854987855,3055,3055,3055,3055,0
|
|
20250122,185300,2854987855,3055,3055,3055,3055,0
|
|
20250122,185200,2854987855,3055,3055,3055,3055,0
|
|
20250122,185100,2854987855,3055,3055,3055,3055,0
|
|
20250122,185000,2854987855,3055,3055,3055,3055,0
|
|
20250122,184900,2854987855,3055,3055,3055,3055,0
|
|
20250122,184800,2854987855,3055,3055,3055,3055,0
|
|
20250122,184700,2854987855,3055,3055,3055,3055,0
|
|
20250122,184600,2854987855,3055,3055,3055,3055,0
|
|
20250122,184500,2854987855,3055,3055,3055,3055,0
|
|
20250122,184400,2854987855,3055,3055,3055,3055,0
|
|
20250122,184300,2854987855,3055,3055,3055,3055,0
|
|
20250122,184200,2854987855,3055,3055,3055,3055,0
|
|
20250122,184100,2854987855,3055,3055,3055,3055,0
|
|
20250122,184000,2854987855,3055,3055,3055,3055,0
|
|
20250122,183900,2854987855,3055,3055,3055,3055,0
|
|
20250122,183800,2854987855,3055,3055,3055,3055,0
|
|
20250122,183700,2854987855,3055,3055,3055,3055,0
|
|
20250122,183600,2854987855,3055,3055,3055,3055,0
|
|
20250122,183500,2854987855,3055,3055,3055,3055,0
|
|
20250122,183400,2854987855,3055,3055,3055,3055,0
|
|
20250122,183300,2854987855,3055,3055,3055,3055,0
|
|
20250122,183200,2854987855,3055,3055,3055,3055,0
|
|
20250122,183100,2854987855,3055,3055,3055,3055,0
|
|
20250122,183000,2854987855,3055,3055,3055,3055,0
|
|
20250122,182900,2854987855,3055,3055,3055,3055,10639
|
|
20250122,182800,2854987855,3055,3055,3055,3055,0
|
|
20250122,182700,2854987855,3055,3055,3055,3055,0
|
|
20250122,182600,2854987855,3055,3055,3055,3055,0
|
|
20250122,182500,2854987855,3055,3055,3055,3055,0
|
|
20250122,182400,2854987855,3055,3055,3055,3055,0
|
|
20250122,182300,2854987855,3055,3055,3055,3055,0
|
|
20250122,182200,2854987855,3055,3055,3055,3055,0
|
|
20250122,182100,2854987855,3055,3055,3055,3055,0
|
|
20250122,182000,2854987855,3055,3055,3055,3055,0
|
|
20250122,181900,2854987855,3055,3055,3055,3055,0
|
|
20250122,181800,2854987855,3055,3055,3055,3055,0
|
|
20250122,181700,2854987855,3055,3055,3055,3055,0
|
|
20250122,181600,2854987855,3055,3055,3055,3055,0
|
|
20250122,181500,2854987855,3055,3055,3055,3055,0
|
|
20250122,181400,2854987855,3055,3055,3055,3055,0
|
|
20250122,181300,2854987855,3055,3055,3055,3055,0
|
|
20250122,181200,2854987855,3055,3055,3055,3055,0
|
|
20250122,181100,2854987855,3055,3055,3055,3055,0
|
|
20250122,181000,2854987855,3055,3055,3055,3055,0
|
|
20250122,180900,2854987855,3055,3055,3055,3055,0
|
|
20250122,180800,2854987855,3055,3055,3055,3055,0
|
|
20250122,180700,2854987855,3055,3055,3055,3055,0
|
|
20250122,180600,2854987855,3055,3055,3055,3055,0
|
|
20250122,180500,2854987855,3055,3055,3055,3055,0
|
|
20250122,180400,2854987855,3055,3055,3055,3055,0
|
|
20250122,180300,2854987855,3055,3055,3055,3055,0
|
|
20250122,180200,2854987855,3055,3055,3055,3055,0
|
|
20250122,180100,2854987855,3055,3055,3055,3055,0
|
|
20250122,180000,2854987855,3055,3055,3055,3055,0
|
|
20250122,175900,2854987855,3055,3055,3055,3055,10639
|
|
20250122,175800,2854987855,3055,3055,3055,3055,0
|
|
20250122,175700,2854987855,3055,3055,3055,3055,0
|
|
20250122,175600,2854987855,3055,3055,3055,3055,0
|
|
20250122,175500,2854987855,3055,3055,3055,3055,0
|
|
20250122,175400,2854987855,3055,3055,3055,3055,0
|
|
20250122,175300,2854987855,3055,3055,3055,3055,0
|
|
20250122,175200,2854987855,3055,3055,3055,3055,0
|
|
20250122,175100,2854987855,3055,3055,3055,3055,0
|
|
20250122,175000,2854987855,3055,3055,3055,3055,0
|
|
20250122,174900,2854987855,3055,3055,3055,3055,0
|
|
20250122,174800,2854987855,3055,3055,3055,3055,0
|
|
20250122,174700,2854987855,3055,3055,3055,3055,0
|
|
20250122,174600,2854987855,3055,3055,3055,3055,0
|
|
20250122,174500,2854987855,3055,3055,3055,3055,0
|
|
20250122,174400,2854987855,3055,3055,3055,3055,0
|
|
20250122,174300,2854987855,3055,3055,3055,3055,0
|
|
20250122,174200,2854987855,3055,3055,3055,3055,0
|
|
20250122,174100,2854987855,3055,3055,3055,3055,0
|
|
20250122,174000,2854987855,3055,3055,3055,3055,0
|
|
20250122,173900,2854987855,3055,3055,3055,3055,0
|
|
20250122,173800,2854987855,3055,3055,3055,3055,0
|
|
20250122,173700,2854987855,3055,3055,3055,3055,0
|
|
20250122,173600,2854987855,3055,3055,3055,3055,0
|
|
20250122,173500,2854987855,3055,3055,3055,3055,0
|
|
20250122,173400,2854987855,3055,3055,3055,3055,0
|
|
20250122,173300,2854987855,3055,3055,3055,3055,0
|
|
20250122,173200,2854987855,3055,3055,3055,3055,0
|
|
20250122,173100,2854987855,3055,3055,3055,3055,0
|
|
20250122,173000,2854987855,3055,3055,3055,3055,0
|
|
20250122,172900,2854987855,3055,3055,3055,3055,10639
|
|
20250122,172800,2854987855,3055,3055,3055,3055,0
|
|
20250122,172700,2854987855,3055,3055,3055,3055,0
|
|
20250122,172600,2854987855,3055,3055,3055,3055,0
|
|
20250122,172500,2854987855,3055,3055,3055,3055,0
|
|
20250122,172400,2854987855,3055,3055,3055,3055,0
|
|
20250122,172300,2854987855,3055,3055,3055,3055,0
|
|
20250122,172200,2854987855,3055,3055,3055,3055,0
|
|
20250122,172100,2854987855,3055,3055,3055,3055,0
|
|
20250122,172000,2854987855,3055,3055,3055,3055,0
|
|
20250122,171900,2854987855,3055,3055,3055,3055,0
|
|
20250122,171800,2854987855,3055,3055,3055,3055,0
|
|
20250122,171700,2854987855,3055,3055,3055,3055,0
|
|
20250122,171600,2854987855,3055,3055,3055,3055,0
|
|
20250122,171500,2854987855,3055,3055,3055,3055,0
|
|
20250122,171400,2854987855,3055,3055,3055,3055,0
|
|
20250122,171300,2854987855,3055,3055,3055,3055,0
|
|
20250122,171200,2854987855,3055,3055,3055,3055,0
|
|
20250122,171100,2854987855,3055,3055,3055,3055,0
|
|
20250122,171000,2854987855,3055,3055,3055,3055,0
|
|
20250122,170900,2854987855,3055,3055,3055,3055,0
|
|
20250122,170800,2854987855,3055,3055,3055,3055,0
|
|
20250122,170700,2854987855,3055,3055,3055,3055,0
|
|
20250122,170600,2854987855,3055,3055,3055,3055,0
|
|
20250122,170500,2854987855,3055,3055,3055,3055,0
|
|
20250122,170400,2854987855,3055,3055,3055,3055,0
|
|
20250122,170300,2854987855,3055,3055,3055,3055,0
|
|
20250122,170200,2854987855,3055,3055,3055,3055,0
|
|
20250122,170100,2854987855,3055,3055,3055,3055,0
|
|
20250122,170000,2854987855,3055,3055,3055,3055,0
|
|
20250122,165900,2854987855,3055,3055,3055,3055,10639
|
|
20250122,165800,2854987855,3055,3055,3055,3055,0
|
|
20250122,165700,2854987855,3055,3055,3055,3055,0
|
|
20250122,165600,2854987855,3055,3055,3055,3055,0
|
|
20250122,165500,2854987855,3055,3055,3055,3055,0
|
|
20250122,165400,2854987855,3055,3055,3055,3055,0
|
|
20250122,165300,2854987855,3055,3055,3055,3055,0
|
|
20250122,165200,2854987855,3055,3055,3055,3055,0
|
|
20250122,165100,2854987855,3055,3055,3055,3055,0
|
|
20250122,165000,2854987855,3055,3055,3055,3055,0
|
|
20250122,164900,2854987855,3055,3055,3055,3055,0
|
|
20250122,164800,2854987855,3055,3055,3055,3055,0
|
|
20250122,164700,2854987855,3055,3055,3055,3055,0
|
|
20250122,164600,2854987855,3055,3055,3055,3055,0
|
|
20250122,164500,2854987855,3055,3055,3055,3055,0
|
|
20250122,164400,2854987855,3055,3055,3055,3055,0
|
|
20250122,164300,2854987855,3055,3055,3055,3055,0
|
|
20250122,164200,2854987855,3055,3055,3055,3055,0
|
|
20250122,164100,2854987855,3055,3055,3055,3055,0
|
|
20250122,164000,2854987855,3055,3055,3055,3055,0
|
|
20250122,163900,2854987855,3055,3055,3055,3055,0
|
|
20250122,163800,2854987855,3055,3055,3055,3055,0
|
|
20250122,163700,2854987855,3055,3055,3055,3055,0
|
|
20250122,163600,2854987855,3055,3055,3055,3055,0
|
|
20250122,163500,2854987855,3055,3055,3055,3055,0
|
|
20250122,163400,2854987855,3055,3055,3055,3055,0
|
|
20250122,163300,2854987855,3055,3055,3055,3055,0
|
|
20250122,163200,2854987855,3055,3055,3055,3055,0
|
|
20250122,163100,2854987855,3055,3055,3055,3055,0
|
|
20250122,163000,2854987855,3055,3055,3055,3055,0
|
|
20250122,162900,2854987855,3055,3055,3055,3055,10639
|
|
20250122,162800,2854987855,3055,3055,3055,3055,0
|
|
20250122,162700,2854987855,3055,3055,3055,3055,0
|
|
20250122,162600,2854987855,3055,3055,3055,3055,0
|
|
20250122,162500,2854987855,3055,3055,3055,3055,0
|
|
20250122,162400,2854987855,3055,3055,3055,3055,0
|
|
20250122,162300,2854987855,3055,3055,3055,3055,0
|
|
20250122,162200,2854987855,3055,3055,3055,3055,0
|
|
20250122,162100,2854987855,3055,3055,3055,3055,0
|
|
20250122,162000,2854987855,3055,3055,3055,3055,0
|
|
20250122,161900,2854987855,3055,3055,3055,3055,0
|
|
20250122,161800,2854987855,3055,3055,3055,3055,0
|
|
20250122,161700,2854987855,3055,3055,3055,3055,0
|
|
20250122,161600,2854987855,3055,3055,3055,3055,0
|
|
20250122,161500,2854987855,3055,3055,3055,3055,0
|
|
20250122,161400,2854987855,3055,3055,3055,3055,0
|
|
20250122,161300,2854987855,3055,3055,3055,3055,0
|
|
20250122,161200,2854987855,3055,3055,3055,3055,0
|
|
20250122,161100,2854987855,3055,3055,3055,3055,0
|
|
20250122,161000,2854987855,3055,3055,3055,3055,0
|
|
20250122,160900,2854987855,3055,3055,3055,3055,0
|
|
20250122,160800,2854987855,3055,3055,3055,3055,0
|
|
20250122,160700,2854987855,3055,3055,3055,3055,0
|
|
20250122,160600,2854987855,3055,3055,3055,3055,0
|
|
20250122,160500,2854987855,3055,3055,3055,3055,0
|
|
20250122,160400,2854987855,3055,3055,3055,3055,0
|
|
20250122,160300,2854987855,3055,3055,3055,3055,0
|
|
20250122,160200,2854987855,3055,3055,3055,3055,0
|
|
20250122,160100,2854987855,3055,3055,3055,3055,0
|
|
20250122,160000,2854987855,3055,3055,3055,3055,0
|
|
20250122,155900,2854987855,3055,3055,3055,3055,10639
|
|
20250122,155800,2854987855,3055,3055,3055,3055,0
|
|
20250122,155700,2854987855,3055,3055,3055,3055,0
|
|
20250122,155600,2854987855,3055,3055,3055,3055,0
|
|
20250122,155500,2854987855,3055,3055,3055,3055,0
|
|
20250122,155400,2854987855,3055,3055,3055,3055,0
|
|
20250122,155300,2854987855,3055,3055,3055,3055,0
|
|
20250122,155200,2854987855,3055,3055,3055,3055,0
|
|
20250122,155100,2854987855,3055,3055,3055,3055,0
|
|
20250122,155000,2854987855,3055,3055,3055,3055,0
|
|
20250122,154900,2854987855,3055,3055,3055,3055,0
|
|
20250122,154800,2854987855,3055,3055,3055,3055,0
|
|
20250122,154700,2854987855,3055,3055,3055,3055,0
|
|
20250122,154600,2854987855,3055,3055,3055,3055,0
|
|
20250122,154500,2854987855,3055,3055,3055,3055,0
|
|
20250122,154400,2854987855,3055,3055,3055,3055,0
|
|
20250122,154300,2854987855,3055,3055,3055,3055,0
|
|
20250122,154200,2854987855,3055,3055,3055,3055,0
|
|
20250122,154100,2854987855,3055,3055,3055,3055,0
|
|
20250122,154000,2854987855,3055,3055,3055,3055,0
|
|
20250122,153900,2854987855,3055,3055,3055,3055,0
|
|
20250122,153800,2854987855,3055,3055,3055,3055,0
|
|
20250122,153700,2854987855,3055,3055,3055,3055,0
|
|
20250122,153600,2854987855,3055,3055,3055,3055,0
|
|
20250122,153500,2854987855,3055,3055,3055,3055,0
|
|
20250122,153400,2854987855,3055,3055,3055,3055,0
|
|
20250122,153300,2854987855,3055,3055,3055,3055,0
|
|
20250122,153200,2854987855,3055,3055,3055,3055,0
|
|
20250122,153100,2854987855,3055,3055,3055,3055,0
|
|
20250122,153000,2854987855,3055,3055,3055,3055,10639
|
|
20250122,152900,2822485710,3060,3060,3060,3060,0
|
|
20250122,152800,2822485710,3060,3060,3060,3060,0
|
|
20250122,152700,2822485710,3060,3060,3060,3060,0
|
|
20250122,152600,2822485710,3060,3060,3060,3060,0
|
|
20250122,152500,2822485710,3060,3060,3060,3060,0
|
|
20250122,152400,2822485710,3060,3060,3060,3060,0
|
|
20250122,152300,2822485710,3060,3060,3060,3060,0
|
|
20250122,152200,2822485710,3060,3060,3060,3060,0
|
|
20250122,152100,2822485710,3060,3060,3060,3060,0
|
|
20250122,152000,2822485710,3060,3060,3060,3060,0
|
|
20250122,151900,2822485710,3060,3060,3060,3050,1956
|
|
20250122,151800,2816510915,3060,3055,3065,3055,3599
|
|
20250122,151700,2805504340,3055,3060,3065,3055,664
|
|
20250122,151600,2803474995,3060,3060,3065,3055,4377
|
|
20250122,151500,2790087490,3050,3055,3055,3050,3103
|
|
20250122,151400,2780613965,3050,3055,3055,3050,2516
|
|
20250122,151300,2772932245,3050,3050,3055,3050,11390
|
|
20250122,151200,2738187245,3055,3060,3060,3055,6679
|
|
20250122,151100,2717782885,3060,3055,3060,3055,388
|
|
20250122,151000,2716597540,3055,3055,3060,3055,1530
|
|
20250122,150900,2711923180,3060,3060,3065,3055,1720
|
|
20250122,150800,2706660275,3065,3065,3070,3060,2316
|
|
20250122,150700,2699564470,3065,3055,3070,3055,929
|
|
20250122,150600,2696722110,3055,3070,3070,3055,1383
|
|
20250122,150500,2692494590,3065,3065,3070,3065,519
|
|
20250122,150400,2690903840,3065,3065,3065,3055,6165
|
|
20250122,150300,2672010270,3060,3060,3065,3060,1032
|
|
20250122,150200,2668852345,3060,3065,3065,3055,740
|
|
20250122,150100,2666586180,3065,3060,3065,3060,21
|
|
20250122,150000,2666521875,3060,3060,3070,3060,5999
|
|
20250122,145900,2648164810,3070,3070,3070,3065,1422
|
|
20250122,145800,2643805270,3060,3060,3065,3060,1028
|
|
20250122,145700,2640655485,3065,3060,3065,3060,289
|
|
20250122,145600,2639770145,3060,3065,3065,3060,322
|
|
20250122,145500,2638784465,3060,3070,3070,3060,2074
|
|
20250122,145400,2632432970,3065,3060,3065,3060,43
|
|
20250122,145300,2632301245,3065,3070,3070,3065,546
|
|
20250122,145200,2630627385,3070,3065,3070,3065,187
|
|
20250122,145100,2630053530,3065,3060,3065,3055,1380
|
|
20250122,145000,2625835335,3070,3075,3075,3060,2099
|
|
20250122,144900,2619409610,3070,3075,3075,3070,781
|
|
20250122,144800,2617011400,3075,3075,3075,3070,38
|
|
20250122,144700,2616894700,3075,3075,3075,3070,279
|
|
20250122,144600,2616036780,3075,3075,3075,3070,285
|
|
20250122,144500,2615161805,3070,3075,3075,3070,1721
|
|
20250122,144400,2609878250,3075,3065,3075,3065,2662
|
|
20250122,144300,2601711595,3065,3065,3065,3065,1706
|
|
20250122,144200,2596482705,3065,3065,3065,3060,164
|
|
20250122,144100,2595980130,3065,3055,3065,3055,5859
|
|
20250122,144000,2578050735,3055,3060,3060,3055,2061
|
|
20250122,143900,2571754340,3060,3060,3060,3055,213
|
|
20250122,143800,2571102930,3065,3065,3065,3065,0
|
|
20250122,143700,2571102930,3065,3060,3065,3060,2377
|
|
20250122,143600,2563829250,3065,3055,3065,3050,2783
|
|
20250122,143500,2555319010,3055,3055,3055,3050,3261
|
|
20250122,143400,2545371040,3055,3060,3060,3055,2557
|
|
20250122,143300,2537559150,3055,3055,3060,3050,3887
|
|
20250122,143200,2525692075,3060,3060,3060,3060,40
|
|
20250122,143100,2525569675,3060,3060,3060,3060,208
|
|
20250122,143000,2524933195,3060,3060,3060,3060,1048
|
|
20250122,142900,2521726315,3060,3055,3060,3055,2032
|
|
20250122,142800,2515513395,3060,3055,3060,3050,3082
|
|
20250122,142700,2506102060,3060,3065,3065,3060,19
|
|
20250122,142600,2506043830,3065,3055,3065,3055,197
|
|
20250122,142500,2505441985,3065,3070,3070,3055,3275
|
|
20250122,142400,2495420500,3065,3070,3070,3065,211
|
|
20250122,142300,2494772935,3065,3055,3065,3055,9139
|
|
20250122,142200,2466763000,3055,3065,3065,3055,24477
|
|
20250122,142100,2391872600,3080,3065,3080,3065,1252
|
|
20250122,142000,2388035205,3070,3070,3080,3065,1184
|
|
20250122,141900,2384403230,3070,3070,3070,3070,221
|
|
20250122,141800,2383724760,3070,3080,3080,3070,5686
|
|
20250122,141700,2366268720,3080,3070,3080,3070,98
|
|
20250122,141600,2365966890,3080,3080,3080,3080,0
|
|
20250122,141500,2365966890,3080,3075,3080,3075,200
|
|
20250122,141400,2365351240,3080,3075,3080,3070,203
|
|
20250122,141300,2364727610,3075,3085,3085,3075,1114
|
|
20250122,141200,2361301930,3085,3085,3085,3085,274
|
|
20250122,141100,2360456640,3085,3085,3085,3085,1
|
|
20250122,141000,2360453555,3075,3085,3085,3075,228
|
|
20250122,140900,2359751725,3085,3085,3085,3085,47
|
|
20250122,140800,2359606730,3085,3085,3085,3085,4
|
|
20250122,140700,2359594390,3085,3085,3085,3085,201
|
|
20250122,140600,2358974305,3085,3075,3085,3075,3
|
|
20250122,140500,2358965070,3085,3085,3085,3085,0
|
|
20250122,140400,2358965070,3085,3085,3085,3085,70
|
|
20250122,140300,2358749120,3085,3075,3085,3070,347
|
|
20250122,140200,2357682675,3070,3085,3085,3070,4099
|
|
20250122,140100,2345087120,3085,3085,3085,3080,6225
|
|
20250122,140000,2325884090,3080,3080,3080,3080,17
|
|
20250122,135900,2325831730,3075,3080,3080,3075,592
|
|
20250122,135800,2324011280,3080,3080,3080,3080,232
|
|
20250122,135700,2323296720,3075,3075,3075,3075,0
|
|
20250122,135600,2323296720,3075,3075,3075,3075,4
|
|
20250122,135500,2323284420,3080,3080,3080,3080,9
|
|
20250122,135400,2323256700,3080,3080,3080,3080,150
|
|
20250122,135300,2322794700,3075,3075,3075,3075,5721
|
|
20250122,135200,2305202625,3080,3080,3080,3080,1
|
|
20250122,135100,2305199545,3085,3080,3090,3080,3177
|
|
20250122,135000,2295414155,3090,3095,3095,3085,258
|
|
20250122,134900,2294618055,3095,3095,3095,3085,91
|
|
20250122,134800,2294337210,3095,3095,3095,3085,221
|
|
20250122,134700,2293655405,3095,3085,3095,3085,99
|
|
20250122,134600,2293349610,3095,3095,3095,3090,185
|
|
20250122,134500,2292777085,3095,3085,3095,3085,382
|
|
20250122,134400,2291598605,3085,3080,3085,3080,863
|
|
20250122,134300,2288938855,3085,3085,3085,3085,2834
|
|
20250122,134200,2280195965,3095,3090,3095,3090,15
|
|
20250122,134100,2280149590,3090,3090,3090,3090,300
|
|
20250122,134000,2279222590,3090,3090,3090,3090,715
|
|
20250122,133900,2277013240,3095,3095,3095,3095,1
|
|
20250122,133800,2277010145,3095,3095,3095,3085,228
|
|
20250122,133700,2276305940,3095,3095,3095,3090,9
|
|
20250122,133600,2276278090,3095,3090,3095,3090,2109
|
|
20250122,133500,2269760800,3090,3095,3095,3090,57
|
|
20250122,133400,2269584610,3095,3095,3095,3095,12
|
|
20250122,133300,2269547470,3095,3095,3095,3095,547
|
|
20250122,133200,2267854505,3095,3095,3095,3095,40
|
|
20250122,133100,2267730705,3095,3095,3095,3095,0
|
|
20250122,133000,2267730705,3095,3085,3095,3085,35
|
|
20250122,132900,2267622530,3085,3090,3090,3085,1085
|
|
20250122,132800,2264274700,3095,3095,3095,3095,29
|
|
20250122,132700,2264184945,3095,3095,3095,3085,936
|
|
20250122,132600,2261294955,3095,3100,3100,3090,360
|
|
20250122,132500,2260180455,3105,3105,3105,3105,0
|
|
20250122,132400,2260180455,3105,3095,3105,3095,164
|
|
20250122,132300,2259672865,3080,3105,3105,3080,2382
|
|
20250122,132200,2252295885,3115,3120,3120,3110,1707
|
|
20250122,132100,2246975480,3120,3120,3120,3120,810
|
|
20250122,132000,2244448280,3125,3110,3125,3110,2369
|
|
20250122,131900,2237066510,3110,3110,3110,3110,667
|
|
20250122,131800,2234992140,3115,3105,3115,3105,122
|
|
20250122,131700,2234612610,3115,3115,3120,3100,3531
|
|
20250122,131600,2223629325,3105,3125,3125,3105,1268
|
|
20250122,131500,2219685535,3125,3110,3130,3110,1370
|
|
20250122,131400,2215414870,3110,3095,3110,3095,22498
|
|
20250122,131300,2145609705,3090,3090,3095,3090,1962
|
|
20250122,131200,2139544865,3095,3085,3095,3085,1926
|
|
20250122,131100,2133592095,3080,3090,3090,3080,1379
|
|
20250122,131000,2129342545,3090,3090,3090,3090,224
|
|
20250122,130900,2128650385,3090,3090,3090,3090,0
|
|
20250122,130800,2128650385,3090,3090,3090,3090,720
|
|
20250122,130700,2126425585,3095,3090,3095,3090,969
|
|
20250122,130600,2123431120,3090,3090,3090,3090,1792
|
|
20250122,130500,2117893840,3090,3090,3090,3090,251
|
|
20250122,130400,2117118250,3090,3090,3090,3090,1312
|
|
20250122,130300,2113064170,3090,3080,3090,3080,613
|
|
20250122,130200,2111171000,3090,3090,3090,3090,301
|
|
20250122,130100,2110240910,3085,3085,3085,3080,1909
|
|
20250122,130000,2104354425,3080,3080,3080,3080,214
|
|
20250122,125900,2103695305,3080,3080,3085,3070,1312
|
|
20250122,125800,2099665190,3080,3080,3080,3080,0
|
|
20250122,125700,2099665190,3080,3080,3080,3080,0
|
|
20250122,125600,2099665190,3080,3070,3080,3070,1021
|
|
20250122,125500,2096530710,3080,3085,3085,3065,23
|
|
20250122,125400,2096460100,3065,3080,3080,3065,10136
|
|
20250122,125300,2065331115,3085,3080,3085,3080,171
|
|
20250122,125200,2064804410,3085,3085,3085,3085,61
|
|
20250122,125100,2064616225,3080,3080,3080,3080,0
|
|
20250122,125000,2064616225,3080,3080,3080,3080,899
|
|
20250122,124900,2061847305,3080,3080,3080,3080,9
|
|
20250122,124800,2061819585,3080,3080,3080,3075,129
|
|
20250122,124700,2061422275,3080,3080,3080,3080,116
|
|
20250122,124600,2061064995,3080,3075,3080,3075,14
|
|
20250122,124500,2061021935,3075,3075,3075,3075,816
|
|
20250122,124400,2058512735,3075,3075,3075,3070,906
|
|
20250122,124300,2055729285,3075,3075,3075,3075,156
|
|
20250122,124200,2055249585,3075,3075,3075,3075,915
|
|
20250122,124100,2052435960,3075,3080,3080,3075,341
|
|
20250122,124000,2051387180,3080,3085,3085,3080,610
|
|
20250122,123900,2049505830,3085,3085,3085,3085,1250
|
|
20250122,123800,2045649580,3085,3085,3085,3085,0
|
|
20250122,123700,2045649580,3085,3085,3085,3085,0
|
|
20250122,123600,2045649580,3085,3085,3085,3085,51
|
|
20250122,123500,2045492245,3085,3070,3085,3070,147
|
|
20250122,123400,2045039800,3070,3070,3070,3070,35
|
|
20250122,123300,2044932350,3070,3080,3080,3070,3011
|
|
20250122,123200,2035672995,3080,3080,3080,3080,21
|
|
20250122,123100,2035608315,3080,3070,3090,3070,10418
|
|
20250122,123000,2003600745,3060,3070,3070,3060,507
|
|
20250122,122900,2002049255,3060,3065,3065,3060,8613
|
|
20250122,122800,1975680230,3060,3065,3065,3060,95
|
|
20250122,122700,1975389230,3065,3065,3065,3065,27
|
|
20250122,122600,1975306475,3065,3060,3065,3060,431
|
|
20250122,122500,1973985985,3065,3065,3065,3060,705
|
|
20250122,122400,1971825660,3065,3065,3065,3060,3612
|
|
20250122,122300,1960758630,3065,3060,3065,3060,24
|
|
20250122,122200,1960685115,3060,3065,3065,3060,270
|
|
20250122,122100,1959858420,3060,3065,3065,3060,2302
|
|
20250122,122000,1952813920,3065,3070,3070,3065,4013
|
|
20250122,121900,1940514015,3070,3070,3070,3070,15
|
|
20250122,121800,1940467965,3070,3070,3070,3070,64
|
|
20250122,121700,1940271485,3070,3070,3070,3070,808
|
|
20250122,121600,1937790925,3070,3070,3070,3065,404
|
|
20250122,121500,1936552365,3070,3075,3075,3070,1890
|
|
20250122,121400,1930749805,3075,3070,3075,3070,506
|
|
20250122,121300,1929196355,3080,3080,3080,3070,545
|
|
20250122,121200,1927523155,3080,3080,3080,3080,4
|
|
20250122,121100,1927510835,3080,3070,3080,3070,631
|
|
20250122,121000,1925572355,3080,3080,3080,3080,3
|
|
20250122,120900,1925563115,3080,3080,3080,3080,231
|
|
20250122,120800,1924851635,3080,3070,3080,3070,202
|
|
20250122,120700,1924231475,3080,3080,3080,3070,10016
|
|
20250122,120600,1893482195,3080,3085,3085,3070,1128
|
|
20250122,120500,1890013405,3085,3085,3085,3070,647
|
|
20250122,120400,1888021760,3080,3075,3080,3075,8082
|
|
20250122,120300,1863133725,3070,3070,3070,3070,843
|
|
20250122,120200,1860545715,3075,3065,3075,3065,11440
|
|
20250122,120100,1825477855,3065,3055,3065,3055,1473
|
|
20250122,120000,1820977630,3055,3065,3065,3055,803
|
|
20250122,115900,1818524415,3065,3055,3065,3055,1442
|
|
20250122,115800,1814114750,3055,3050,3055,3050,7029
|
|
20250122,115700,1792676050,3050,3055,3055,3050,5932
|
|
20250122,115600,1774564600,3060,3055,3060,3055,453
|
|
20250122,115500,1773180305,3055,3060,3060,3055,9438
|
|
20250122,115400,1744325485,3065,3065,3065,3060,192
|
|
20250122,115300,1743737440,3060,3065,3065,3060,294
|
|
20250122,115200,1742836580,3065,3070,3070,3065,1236
|
|
20250122,115100,1739048195,3070,3065,3070,3065,1883
|
|
20250122,115000,1733276795,3060,3065,3065,3060,9327
|
|
20250122,114900,1704689785,3070,3075,3075,3070,3475
|
|
20250122,114800,1694006355,3075,3075,3075,3075,200
|
|
20250122,114700,1693391355,3075,3065,3075,3065,616
|
|
20250122,114600,1691503155,3065,3075,3075,3065,6338
|
|
20250122,114500,1672066730,3075,3070,3075,3070,2087
|
|
20250122,114400,1665659635,3075,3075,3075,3075,1028
|
|
20250122,114300,1662498535,3075,3075,3075,3075,64
|
|
20250122,114200,1662301735,3075,3075,3080,3075,1283
|
|
20250122,114100,1658353500,3070,3070,3080,3070,897
|
|
20250122,114000,1655598805,3070,3090,3090,3070,26922
|
|
20250122,113900,1572684480,3095,3095,3100,3095,102
|
|
20250122,113800,1572368785,3095,3095,3095,3095,149
|
|
20250122,113700,1571907630,3090,3090,3090,3090,10
|
|
20250122,113600,1571876730,3090,3095,3095,3090,217
|
|
20250122,113500,1571206045,3085,3085,3085,3085,101
|
|
20250122,113400,1570894460,3085,3085,3085,3085,1671
|
|
20250122,113300,1565739425,3085,3085,3085,3080,1207
|
|
20250122,113200,1562016855,3085,3085,3085,3080,8229
|
|
20250122,113100,1536669260,3085,3090,3090,3085,8327
|
|
20250122,113000,1510965095,3095,3095,3095,3095,55
|
|
20250122,112900,1510794870,3095,3095,3095,3095,66
|
|
20250122,112800,1510590600,3095,3095,3095,3090,2641
|
|
20250122,112700,1502429275,3095,3095,3095,3095,1787
|
|
20250122,112600,1496898510,3100,3100,3100,3100,89
|
|
20250122,112500,1496622610,3100,3100,3100,3100,19
|
|
20250122,112400,1496563710,3100,3095,3100,3095,116
|
|
20250122,112300,1496204610,3095,3100,3100,3095,80
|
|
20250122,112200,1495956850,3100,3105,3105,3100,514
|
|
20250122,112100,1494362065,3105,3100,3105,3100,1236
|
|
20250122,112000,1490529050,3100,3105,3105,3100,224
|
|
20250122,111900,1489834500,3105,3100,3105,3100,220
|
|
20250122,111800,1489152400,3105,3100,3105,3100,7
|
|
20250122,111700,1489130690,3105,3105,3105,3100,256
|
|
20250122,111600,1488335890,3105,3105,3105,3105,734
|
|
20250122,111500,1486056820,3105,3105,3105,3105,149
|
|
20250122,111400,1485594175,3105,3100,3105,3100,120
|
|
20250122,111300,1485222095,3095,3100,3100,3095,2821
|
|
20250122,111200,1476483805,3105,3105,3105,3105,2401
|
|
20250122,111100,1469028700,3100,3100,3105,3100,1131
|
|
20250122,111000,1465522245,3105,3110,3110,3100,710
|
|
20250122,110900,1463319250,3105,3105,3105,3105,1150
|
|
20250122,110800,1459748500,3105,3105,3105,3105,0
|
|
20250122,110700,1459748500,3105,3105,3105,3105,50
|
|
20250122,110600,1459593250,3110,3110,3110,3110,101
|
|
20250122,110500,1459279140,3110,3100,3110,3100,15
|
|
20250122,110400,1459232590,3110,3100,3110,3100,4
|
|
20250122,110300,1459220160,3110,3110,3110,3110,1
|
|
20250122,110200,1459217050,3100,3100,3110,3100,2298
|
|
20250122,110100,1452093220,3105,3110,3110,3105,473
|
|
20250122,110000,1450623115,3115,3115,3115,3115,0
|
|
20250122,105900,1450623115,3115,3110,3115,3110,217
|
|
20250122,105800,1449948160,3105,3110,3110,3105,1568
|
|
20250122,105700,1445076445,3120,3120,3120,3120,19
|
|
20250122,105600,1445017165,3120,3120,3120,3120,522
|
|
20250122,105500,1443388525,3120,3130,3130,3100,6448
|
|
20250122,105400,1423361275,3130,3120,3130,3120,144
|
|
20250122,105300,1422911215,3115,3120,3120,3115,258
|
|
20250122,105200,1422106955,3125,3130,3130,3125,316
|
|
20250122,105100,1421118075,3130,3120,3130,3120,94
|
|
20250122,105000,1420824785,3115,3115,3115,3115,0
|
|
20250122,104900,1420824785,3115,3115,3115,3115,425
|
|
20250122,104800,1419500910,3115,3115,3115,3115,1605
|
|
20250122,104700,1414501335,3120,3110,3120,3110,549
|
|
20250122,104600,1412791785,3120,3120,3120,3115,560
|
|
20250122,104500,1411046430,3120,3130,3130,3120,224
|
|
20250122,104400,1410347310,3130,3120,3130,3120,1343
|
|
20250122,104300,1406143820,3130,3125,3130,3125,917
|
|
20250122,104200,1403277130,3130,3130,3130,3130,3855
|
|
20250122,104100,1391210980,3135,3135,3140,3135,6093
|
|
20250122,104000,1372109415,3140,3140,3140,3135,1761
|
|
20250122,103900,1366583330,3140,3140,3145,3140,916
|
|
20250122,103800,1363707060,3145,3140,3145,3140,1191
|
|
20250122,103700,1359965795,3140,3135,3140,3135,1068
|
|
20250122,103600,1356614275,3140,3140,3140,3130,226
|
|
20250122,103500,1355905645,3135,3135,3140,3130,576
|
|
20250122,103400,1354099610,3135,3135,3135,3135,1881
|
|
20250122,103300,1348202675,3135,3140,3140,3135,1576
|
|
20250122,103200,1343255690,3140,3135,3140,3135,348
|
|
20250122,103100,1342163425,3140,3145,3145,3140,411
|
|
20250122,103000,1340872860,3145,3140,3145,3135,2508
|
|
20250122,102900,1332995770,3130,3135,3145,3130,8743
|
|
20250122,102800,1305572490,3140,3120,3140,3110,10049
|
|
20250122,102700,1274183645,3120,3125,3125,3115,1190
|
|
20250122,102600,1270473180,3120,3115,3120,3110,1185
|
|
20250122,102500,1266780825,3110,3110,3110,3110,900
|
|
20250122,102400,1263981825,3115,3115,3115,3110,12
|
|
20250122,102300,1263944495,3110,3115,3115,3110,1021
|
|
20250122,102200,1260764250,3115,3115,3115,3105,306
|
|
20250122,102100,1259811725,3110,3105,3110,3100,643
|
|
20250122,102000,1257815370,3110,3105,3110,3105,316
|
|
20250122,101900,1256833610,3110,3110,3110,3110,140
|
|
20250122,101800,1256398210,3110,3110,3110,3105,53
|
|
20250122,101700,1256233630,3110,3105,3110,3100,754
|
|
20250122,101600,1253895400,3110,3100,3110,3100,1592
|
|
20250122,101500,1248956790,3100,3100,3115,3100,1030
|
|
20250122,101400,1245757975,3110,3105,3110,3105,132
|
|
20250122,101300,1245348035,3110,3110,3110,3110,640
|
|
20250122,101200,1243357635,3110,3105,3110,3105,652
|
|
20250122,101100,1241332675,3105,3110,3110,3100,758
|
|
20250122,101000,1238982320,3110,3100,3110,3100,58
|
|
20250122,100900,1238802215,3105,3100,3105,3085,3945
|
|
20250122,100800,1226587155,3100,3095,3100,3095,2907
|
|
20250122,100700,1217580200,3095,3090,3095,3090,111
|
|
20250122,100600,1217237205,3095,3080,3095,3080,799
|
|
20250122,100500,1214771800,3080,3095,3095,3080,11135
|
|
20250122,100400,1180421530,3095,3095,3095,3095,228
|
|
20250122,100300,1179715870,3095,3095,3095,3095,1248
|
|
20250122,100200,1175853310,3100,3095,3100,3095,1313
|
|
20250122,100100,1171789300,3100,3095,3100,3095,1229
|
|
20250122,100000,1167985265,3095,3100,3100,3095,1432
|
|
20250122,095900,1163546365,3100,3100,3100,3100,917
|
|
20250122,095800,1160703665,3100,3100,3100,3095,1369
|
|
20250122,095700,1156459770,3100,3100,3100,3100,496
|
|
20250122,095600,1154922170,3100,3090,3105,3090,3083
|
|
20250122,095500,1145380720,3090,3090,3110,3090,5167
|
|
20250122,095400,1129376450,3100,3100,3100,3090,1939
|
|
20250122,095300,1123380925,3100,3100,3100,3090,851
|
|
20250122,095200,1120746935,3100,3100,3100,3085,4162
|
|
20250122,095100,1107886675,3095,3100,3100,3095,4328
|
|
20250122,095000,1094489810,3100,3100,3100,3095,1423
|
|
20250122,094900,1090078760,3110,3110,3110,3100,2011
|
|
20250122,094800,1083844545,3105,3110,3110,3105,986
|
|
20250122,094700,1080779115,3110,3115,3115,3095,1918
|
|
20250122,094600,1074830080,3110,3095,3110,3095,11022
|
|
20250122,094500,1040647650,3095,3095,3100,3095,1429
|
|
20250122,094400,1036220630,3095,3095,3100,3095,709
|
|
20250122,094300,1034024270,3100,3095,3100,3095,2205
|
|
20250122,094200,1027199400,3100,3100,3100,3095,2666
|
|
20250122,094100,1018942490,3105,3105,3105,3095,762
|
|
20250122,094000,1016583980,3100,3105,3110,3100,1768
|
|
20250122,093900,1011102685,3105,3100,3105,3095,2047
|
|
20250122,093800,1004764225,3100,3105,3105,3100,661
|
|
20250122,093700,1002714850,3105,3095,3105,3090,2753
|
|
20250122,093600,994191765,3095,3120,3120,3095,14695
|
|
20250122,093500,948635455,3120,3115,3120,3110,2851
|
|
20250122,093400,939764485,3115,3115,3115,3110,1705
|
|
20250122,093300,934455230,3115,3125,3125,3115,7262
|
|
20250122,093200,911808880,3125,3130,3130,3125,3301
|
|
20250122,093100,901490470,3135,3135,3135,3130,3122
|
|
20250122,093000,891713310,3135,3130,3135,3125,5295
|
|
20250122,092900,875134285,3135,3140,3145,3130,3130
|
|
20250122,092800,865316055,3140,3140,3145,3135,4431
|
|
20250122,092700,851403055,3140,3155,3155,3130,10158
|
|
20250122,092600,819498230,3155,3145,3160,3140,10033
|
|
20250122,092500,787898290,3150,3145,3155,3140,8966
|
|
20250122,092400,759659725,3150,3115,3150,3115,9720
|
|
20250122,092300,729223965,3115,3115,3115,3105,1261
|
|
20250122,092200,725299630,3115,3105,3115,3095,9202
|
|
20250122,092100,696805055,3105,3120,3130,3105,3261
|
|
20250122,092000,686647940,3115,3135,3140,3110,15235
|
|
20250122,091900,639028405,3140,3130,3140,3130,4467
|
|
20250122,091800,625027505,3135,3125,3135,3125,6603
|
|
20250122,091700,604378790,3125,3120,3130,3120,4218
|
|
20250122,091600,591198000,3120,3130,3135,3120,4246
|
|
20250122,091500,577925730,3125,3135,3135,3115,4815
|
|
20250122,091400,562878100,3135,3140,3145,3135,10874
|
|
20250122,091300,528770740,3140,3125,3140,3120,11543
|
|
20250122,091200,492606595,3125,3090,3125,3090,6872
|
|
20250122,091100,471220655,3095,3085,3110,3080,15156
|
|
20250122,091000,424304305,3080,3065,3080,3055,5305
|
|
20250122,090900,408019715,3065,3070,3075,3060,4112
|
|
20250122,090800,395411750,3075,3055,3075,3050,11108
|
|
20250122,090700,361355880,3055,3080,3090,3050,13019
|
|
20250122,090600,321406805,3080,3090,3100,3080,1396
|
|
20250122,090500,317099055,3090,3070,3090,3065,7172
|
|
20250122,090400,295045730,3075,3070,3080,3065,5788
|
|
20250122,090300,277280325,3070,3100,3100,3065,5297
|
|
20250122,090200,260970705,3100,3065,3100,3060,14481
|
|
20250122,090100,216349285,3065,3060,3080,3060,14208
|
|
20250122,090000,172673935,3060,3065,3115,3060,55469
|