623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,191900,1954056875,2930,2930,2930,2930,0
|
|
20250113,191800,1954056875,2930,2930,2930,2930,0
|
|
20250113,191700,1954056875,2930,2930,2930,2930,0
|
|
20250113,191600,1954056875,2930,2930,2930,2930,0
|
|
20250113,191500,1954056875,2930,2930,2930,2930,0
|
|
20250113,191400,1954056875,2930,2930,2930,2930,0
|
|
20250113,191300,1954056875,2930,2930,2930,2930,0
|
|
20250113,191200,1954056875,2930,2930,2930,2930,0
|
|
20250113,191100,1954056875,2930,2930,2930,2930,0
|
|
20250113,191000,1954056875,2930,2930,2930,2930,0
|
|
20250113,190900,1954056875,2930,2930,2930,2930,0
|
|
20250113,190800,1954056875,2930,2930,2930,2930,0
|
|
20250113,190700,1954056875,2930,2930,2930,2930,0
|
|
20250113,190600,1954056875,2930,2930,2930,2930,0
|
|
20250113,190500,1954056875,2930,2930,2930,2930,0
|
|
20250113,190400,1954056875,2930,2930,2930,2930,0
|
|
20250113,190300,1954056875,2930,2930,2930,2930,0
|
|
20250113,190200,1954056875,2930,2930,2930,2930,0
|
|
20250113,190100,1954056875,2930,2930,2930,2930,0
|
|
20250113,190000,1954056875,2930,2930,2930,2930,0
|
|
20250113,185900,1954056875,2930,2930,2930,2930,0
|
|
20250113,185800,1954056875,2930,2930,2930,2930,0
|
|
20250113,185700,1954056875,2930,2930,2930,2930,0
|
|
20250113,185600,1954056875,2930,2930,2930,2930,0
|
|
20250113,185500,1954056875,2930,2930,2930,2930,0
|
|
20250113,185400,1954056875,2930,2930,2930,2930,0
|
|
20250113,185300,1954056875,2930,2930,2930,2930,0
|
|
20250113,185200,1954056875,2930,2930,2930,2930,0
|
|
20250113,185100,1954056875,2930,2930,2930,2930,0
|
|
20250113,185000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,184900,1954056875,2930,2930,2930,2930,0
|
|
20250113,184800,1954056875,2930,2930,2930,2930,0
|
|
20250113,184700,1954056875,2930,2930,2930,2930,0
|
|
20250113,184600,1954056875,2930,2930,2930,2930,0
|
|
20250113,184500,1954056875,2930,2930,2930,2930,0
|
|
20250113,184400,1954056875,2930,2930,2930,2930,0
|
|
20250113,184300,1954056875,2930,2930,2930,2930,0
|
|
20250113,184200,1954056875,2930,2930,2930,2930,0
|
|
20250113,184100,1954056875,2930,2930,2930,2930,0
|
|
20250113,184000,1954056875,2930,2930,2930,2930,0
|
|
20250113,183900,1954056875,2930,2930,2930,2930,0
|
|
20250113,183800,1954056875,2930,2930,2930,2930,0
|
|
20250113,183700,1954056875,2930,2930,2930,2930,0
|
|
20250113,183600,1954056875,2930,2930,2930,2930,0
|
|
20250113,183500,1954056875,2930,2930,2930,2930,0
|
|
20250113,183400,1954056875,2930,2930,2930,2930,0
|
|
20250113,183300,1954056875,2930,2930,2930,2930,0
|
|
20250113,183200,1954056875,2930,2930,2930,2930,0
|
|
20250113,183100,1954056875,2930,2930,2930,2930,0
|
|
20250113,183000,1954056875,2930,2930,2930,2930,0
|
|
20250113,182900,1954056875,2930,2930,2930,2930,0
|
|
20250113,182800,1954056875,2930,2930,2930,2930,0
|
|
20250113,182700,1954056875,2930,2930,2930,2930,0
|
|
20250113,182600,1954056875,2930,2930,2930,2930,0
|
|
20250113,182500,1954056875,2930,2930,2930,2930,0
|
|
20250113,182400,1954056875,2930,2930,2930,2930,0
|
|
20250113,182300,1954056875,2930,2930,2930,2930,0
|
|
20250113,182200,1954056875,2930,2930,2930,2930,0
|
|
20250113,182100,1954056875,2930,2930,2930,2930,0
|
|
20250113,182000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,181900,1954056875,2930,2930,2930,2930,0
|
|
20250113,181800,1954056875,2930,2930,2930,2930,0
|
|
20250113,181700,1954056875,2930,2930,2930,2930,0
|
|
20250113,181600,1954056875,2930,2930,2930,2930,0
|
|
20250113,181500,1954056875,2930,2930,2930,2930,0
|
|
20250113,181400,1954056875,2930,2930,2930,2930,0
|
|
20250113,181300,1954056875,2930,2930,2930,2930,0
|
|
20250113,181200,1954056875,2930,2930,2930,2930,0
|
|
20250113,181100,1954056875,2930,2930,2930,2930,0
|
|
20250113,181000,1954056875,2930,2930,2930,2930,0
|
|
20250113,180900,1954056875,2930,2930,2930,2930,0
|
|
20250113,180800,1954056875,2930,2930,2930,2930,0
|
|
20250113,180700,1954056875,2930,2930,2930,2930,0
|
|
20250113,180600,1954056875,2930,2930,2930,2930,0
|
|
20250113,180500,1954056875,2930,2930,2930,2930,0
|
|
20250113,180400,1954056875,2930,2930,2930,2930,0
|
|
20250113,180300,1954056875,2930,2930,2930,2930,0
|
|
20250113,180200,1954056875,2930,2930,2930,2930,0
|
|
20250113,180100,1954056875,2930,2930,2930,2930,0
|
|
20250113,180000,1954056875,2930,2930,2930,2930,0
|
|
20250113,175900,1954056875,2930,2930,2930,2930,0
|
|
20250113,175800,1954056875,2930,2930,2930,2930,0
|
|
20250113,175700,1954056875,2930,2930,2930,2930,0
|
|
20250113,175600,1954056875,2930,2930,2930,2930,0
|
|
20250113,175500,1954056875,2930,2930,2930,2930,0
|
|
20250113,175400,1954056875,2930,2930,2930,2930,0
|
|
20250113,175300,1954056875,2930,2930,2930,2930,0
|
|
20250113,175200,1954056875,2930,2930,2930,2930,0
|
|
20250113,175100,1954056875,2930,2930,2930,2930,0
|
|
20250113,175000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,174900,1954056875,2930,2930,2930,2930,0
|
|
20250113,174800,1954056875,2930,2930,2930,2930,0
|
|
20250113,174700,1954056875,2930,2930,2930,2930,0
|
|
20250113,174600,1954056875,2930,2930,2930,2930,0
|
|
20250113,174500,1954056875,2930,2930,2930,2930,0
|
|
20250113,174400,1954056875,2930,2930,2930,2930,0
|
|
20250113,174300,1954056875,2930,2930,2930,2930,0
|
|
20250113,174200,1954056875,2930,2930,2930,2930,0
|
|
20250113,174100,1954056875,2930,2930,2930,2930,0
|
|
20250113,174000,1954056875,2930,2930,2930,2930,0
|
|
20250113,173900,1954056875,2930,2930,2930,2930,0
|
|
20250113,173800,1954056875,2930,2930,2930,2930,0
|
|
20250113,173700,1954056875,2930,2930,2930,2930,0
|
|
20250113,173600,1954056875,2930,2930,2930,2930,0
|
|
20250113,173500,1954056875,2930,2930,2930,2930,0
|
|
20250113,173400,1954056875,2930,2930,2930,2930,0
|
|
20250113,173300,1954056875,2930,2930,2930,2930,0
|
|
20250113,173200,1954056875,2930,2930,2930,2930,0
|
|
20250113,173100,1954056875,2930,2930,2930,2930,0
|
|
20250113,173000,1954056875,2930,2930,2930,2930,0
|
|
20250113,172900,1954056875,2930,2930,2930,2930,0
|
|
20250113,172800,1954056875,2930,2930,2930,2930,0
|
|
20250113,172700,1954056875,2930,2930,2930,2930,0
|
|
20250113,172600,1954056875,2930,2930,2930,2930,0
|
|
20250113,172500,1954056875,2930,2930,2930,2930,0
|
|
20250113,172400,1954056875,2930,2930,2930,2930,0
|
|
20250113,172300,1954056875,2930,2930,2930,2930,0
|
|
20250113,172200,1954056875,2930,2930,2930,2930,0
|
|
20250113,172100,1954056875,2930,2930,2930,2930,0
|
|
20250113,172000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,171900,1954056875,2930,2930,2930,2930,0
|
|
20250113,171800,1954056875,2930,2930,2930,2930,0
|
|
20250113,171700,1954056875,2930,2930,2930,2930,0
|
|
20250113,171600,1954056875,2930,2930,2930,2930,0
|
|
20250113,171500,1954056875,2930,2930,2930,2930,0
|
|
20250113,171400,1954056875,2930,2930,2930,2930,0
|
|
20250113,171300,1954056875,2930,2930,2930,2930,0
|
|
20250113,171200,1954056875,2930,2930,2930,2930,0
|
|
20250113,171100,1954056875,2930,2930,2930,2930,0
|
|
20250113,171000,1954056875,2930,2930,2930,2930,0
|
|
20250113,170900,1954056875,2930,2930,2930,2930,0
|
|
20250113,170800,1954056875,2930,2930,2930,2930,0
|
|
20250113,170700,1954056875,2930,2930,2930,2930,0
|
|
20250113,170600,1954056875,2930,2930,2930,2930,0
|
|
20250113,170500,1954056875,2930,2930,2930,2930,0
|
|
20250113,170400,1954056875,2930,2930,2930,2930,0
|
|
20250113,170300,1954056875,2930,2930,2930,2930,0
|
|
20250113,170200,1954056875,2930,2930,2930,2930,0
|
|
20250113,170100,1954056875,2930,2930,2930,2930,0
|
|
20250113,170000,1954056875,2930,2930,2930,2930,0
|
|
20250113,165900,1954056875,2930,2930,2930,2930,0
|
|
20250113,165800,1954056875,2930,2930,2930,2930,0
|
|
20250113,165700,1954056875,2930,2930,2930,2930,0
|
|
20250113,165600,1954056875,2930,2930,2930,2930,0
|
|
20250113,165500,1954056875,2930,2930,2930,2930,0
|
|
20250113,165400,1954056875,2930,2930,2930,2930,0
|
|
20250113,165300,1954056875,2930,2930,2930,2930,0
|
|
20250113,165200,1954056875,2930,2930,2930,2930,0
|
|
20250113,165100,1954056875,2930,2930,2930,2930,0
|
|
20250113,165000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,164900,1954056875,2930,2930,2930,2930,0
|
|
20250113,164800,1954056875,2930,2930,2930,2930,0
|
|
20250113,164700,1954056875,2930,2930,2930,2930,0
|
|
20250113,164600,1954056875,2930,2930,2930,2930,0
|
|
20250113,164500,1954056875,2930,2930,2930,2930,0
|
|
20250113,164400,1954056875,2930,2930,2930,2930,0
|
|
20250113,164300,1954056875,2930,2930,2930,2930,0
|
|
20250113,164200,1954056875,2930,2930,2930,2930,0
|
|
20250113,164100,1954056875,2930,2930,2930,2930,0
|
|
20250113,164000,1954056875,2930,2930,2930,2930,0
|
|
20250113,163900,1954056875,2930,2930,2930,2930,0
|
|
20250113,163800,1954056875,2930,2930,2930,2930,0
|
|
20250113,163700,1954056875,2930,2930,2930,2930,0
|
|
20250113,163600,1954056875,2930,2930,2930,2930,0
|
|
20250113,163500,1954056875,2930,2930,2930,2930,0
|
|
20250113,163400,1954056875,2930,2930,2930,2930,0
|
|
20250113,163300,1954056875,2930,2930,2930,2930,0
|
|
20250113,163200,1954056875,2930,2930,2930,2930,0
|
|
20250113,163100,1954056875,2930,2930,2930,2930,0
|
|
20250113,163000,1954056875,2930,2930,2930,2930,0
|
|
20250113,162900,1954056875,2930,2930,2930,2930,0
|
|
20250113,162800,1954056875,2930,2930,2930,2930,0
|
|
20250113,162700,1954056875,2930,2930,2930,2930,0
|
|
20250113,162600,1954056875,2930,2930,2930,2930,0
|
|
20250113,162500,1954056875,2930,2930,2930,2930,0
|
|
20250113,162400,1954056875,2930,2930,2930,2930,0
|
|
20250113,162300,1954056875,2930,2930,2930,2930,0
|
|
20250113,162200,1954056875,2930,2930,2930,2930,0
|
|
20250113,162100,1954056875,2930,2930,2930,2930,0
|
|
20250113,162000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,161900,1954056875,2930,2930,2930,2930,0
|
|
20250113,161800,1954056875,2930,2930,2930,2930,0
|
|
20250113,161700,1954056875,2930,2930,2930,2930,0
|
|
20250113,161600,1954056875,2930,2930,2930,2930,0
|
|
20250113,161500,1954056875,2930,2930,2930,2930,0
|
|
20250113,161400,1954056875,2930,2930,2930,2930,0
|
|
20250113,161300,1954056875,2930,2930,2930,2930,0
|
|
20250113,161200,1954056875,2930,2930,2930,2930,0
|
|
20250113,161100,1954056875,2930,2930,2930,2930,0
|
|
20250113,161000,1954056875,2930,2930,2930,2930,0
|
|
20250113,160900,1954056875,2930,2930,2930,2930,0
|
|
20250113,160800,1954056875,2930,2930,2930,2930,0
|
|
20250113,160700,1954056875,2930,2930,2930,2930,0
|
|
20250113,160600,1954056875,2930,2930,2930,2930,0
|
|
20250113,160500,1954056875,2930,2930,2930,2930,0
|
|
20250113,160400,1954056875,2930,2930,2930,2930,0
|
|
20250113,160300,1954056875,2930,2930,2930,2930,0
|
|
20250113,160200,1954056875,2930,2930,2930,2930,0
|
|
20250113,160100,1954056875,2930,2930,2930,2930,0
|
|
20250113,160000,1954056875,2930,2930,2930,2930,0
|
|
20250113,155900,1954056875,2930,2930,2930,2930,0
|
|
20250113,155800,1954056875,2930,2930,2930,2930,0
|
|
20250113,155700,1954056875,2930,2930,2930,2930,0
|
|
20250113,155600,1954056875,2930,2930,2930,2930,0
|
|
20250113,155500,1954056875,2930,2930,2930,2930,0
|
|
20250113,155400,1954056875,2930,2930,2930,2930,0
|
|
20250113,155300,1954056875,2930,2930,2930,2930,0
|
|
20250113,155200,1954056875,2930,2930,2930,2930,0
|
|
20250113,155100,1954056875,2930,2930,2930,2930,0
|
|
20250113,155000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,154900,1954056875,2930,2930,2930,2930,0
|
|
20250113,154800,1954056875,2930,2930,2930,2930,0
|
|
20250113,154700,1954056875,2930,2930,2930,2930,0
|
|
20250113,154600,1954056875,2930,2930,2930,2930,0
|
|
20250113,154500,1954056875,2930,2930,2930,2930,0
|
|
20250113,154400,1954056875,2930,2930,2930,2930,0
|
|
20250113,154300,1954056875,2930,2930,2930,2930,0
|
|
20250113,154200,1954056875,2930,2930,2930,2930,0
|
|
20250113,154100,1954056875,2930,2930,2930,2930,0
|
|
20250113,154000,1954056875,2930,2930,2930,2930,0
|
|
20250113,153900,1954056875,2930,2930,2930,2930,0
|
|
20250113,153800,1954056875,2930,2930,2930,2930,0
|
|
20250113,153700,1954056875,2930,2930,2930,2930,0
|
|
20250113,153600,1954056875,2930,2930,2930,2930,0
|
|
20250113,153500,1954056875,2930,2930,2930,2930,0
|
|
20250113,153400,1954056875,2930,2930,2930,2930,0
|
|
20250113,153300,1954056875,2930,2930,2930,2930,0
|
|
20250113,153200,1954056875,2930,2930,2930,2930,0
|
|
20250113,153100,1954056875,2930,2930,2930,2930,0
|
|
20250113,153000,1954056875,2930,2930,2930,2930,18232
|
|
20250113,152900,1900637115,2920,2920,2920,2920,0
|
|
20250113,152800,1900637115,2920,2920,2920,2920,0
|
|
20250113,152700,1900637115,2920,2920,2920,2920,0
|
|
20250113,152600,1900637115,2920,2920,2920,2920,0
|
|
20250113,152500,1900637115,2920,2920,2920,2920,0
|
|
20250113,152400,1900637115,2920,2920,2920,2920,0
|
|
20250113,152300,1900637115,2920,2920,2920,2920,0
|
|
20250113,152200,1900637115,2920,2920,2920,2920,0
|
|
20250113,152100,1900637115,2920,2920,2920,2920,0
|
|
20250113,152000,1900637115,2920,2920,2920,2920,0
|
|
20250113,151900,1900637115,2920,2930,2940,2920,2264
|
|
20250113,151800,1894003360,2940,2935,2945,2930,2958
|
|
20250113,151700,1885328235,2935,2930,2940,2930,1514
|
|
20250113,151600,1880885965,2925,2935,2935,2925,481
|
|
20250113,151500,1879475020,2935,2930,2940,2930,3437
|
|
20250113,151400,1869396975,2930,2925,2930,2920,1016
|
|
20250113,151300,1866423810,2925,2920,2925,2915,870
|
|
20250113,151200,1863880195,2920,2920,2920,2920,4275
|
|
20250113,151100,1851397195,2920,2910,2920,2910,7254
|
|
20250113,151000,1830255450,2915,2915,2920,2910,3733
|
|
20250113,150900,1819372550,2915,2920,2920,2910,6013
|
|
20250113,150800,1801841425,2920,2920,2920,2920,893
|
|
20250113,150700,1799233865,2920,2920,2920,2915,1068
|
|
20250113,150600,1796115315,2920,2915,2920,2915,560
|
|
20250113,150500,1794480210,2915,2920,2925,2915,1896
|
|
20250113,150400,1788945600,2920,2920,2925,2915,1881
|
|
20250113,150300,1783454425,2920,2920,2925,2915,1334
|
|
20250113,150200,1779559670,2920,2920,2920,2920,977
|
|
20250113,150100,1776706830,2920,2925,2925,2915,1479
|
|
20250113,150000,1772390450,2920,2920,2925,2915,2401
|
|
20250113,145900,1765385380,2915,2920,2925,2915,3069
|
|
20250113,145800,1756425420,2920,2910,2920,2910,3114
|
|
20250113,145700,1747348560,2915,2905,2915,2905,11636
|
|
20250113,145600,1713463675,2910,2905,2910,2895,2065
|
|
20250113,145500,1707473055,2900,2905,2905,2895,1770
|
|
20250113,145400,1702340205,2900,2905,2905,2900,1060
|
|
20250113,145300,1699262865,2905,2900,2905,2895,1204
|
|
20250113,145200,1695773025,2900,2900,2900,2890,1584
|
|
20250113,145100,1691189470,2900,2890,2900,2890,1216
|
|
20250113,145000,1687667635,2890,2890,2900,2890,1754
|
|
20250113,144900,1682592000,2890,2880,2890,2880,1562
|
|
20250113,144800,1678087145,2885,2890,2890,2885,1661
|
|
20250113,144700,1673292685,2890,2890,2890,2880,9103
|
|
20250113,144600,1647066955,2890,2900,2905,2880,2528
|
|
20250113,144500,1639774785,2900,2900,2905,2895,6267
|
|
20250113,144400,1621605740,2895,2905,2905,2895,940
|
|
20250113,144300,1618882395,2905,2900,2905,2895,927
|
|
20250113,144200,1616195320,2905,2895,2910,2895,5617
|
|
20250113,144100,1599914150,2885,2900,2900,2880,4200
|
|
20250113,144000,1587779970,2900,2900,2900,2895,982
|
|
20250113,143900,1584932195,2895,2900,2900,2895,2221
|
|
20250113,143800,1578497050,2900,2890,2900,2885,1470
|
|
20250113,143700,1574250460,2890,2895,2895,2885,1478
|
|
20250113,143600,1569979385,2895,2890,2895,2885,1278
|
|
20250113,143500,1566287730,2885,2885,2885,2880,1325
|
|
20250113,143400,1562468665,2880,2890,2890,2880,1512
|
|
20250113,143300,1558108725,2890,2875,2895,2875,881
|
|
20250113,143200,1555567325,2880,2890,2890,2880,1511
|
|
20250113,143100,1551207450,2890,2880,2890,2880,701
|
|
20250113,143000,1549186305,2880,2890,2890,2880,2033
|
|
20250113,142900,1543324065,2890,2895,2895,2885,1137
|
|
20250113,142800,1540040520,2895,2895,2900,2890,1667
|
|
20250113,142700,1535217550,2895,2895,2900,2885,766
|
|
20250113,142600,1533004720,2895,2890,2895,2890,2587
|
|
20250113,142500,1525524145,2900,2900,2900,2890,1464
|
|
20250113,142400,1521288550,2900,2895,2900,2895,899
|
|
20250113,142300,1518685750,2890,2890,2900,2890,2298
|
|
20250113,142200,1512038460,2890,2885,2890,2885,3161
|
|
20250113,142100,1502903675,2885,2890,2890,2880,1688
|
|
20250113,142000,1498033175,2885,2875,2885,2875,1772
|
|
20250113,141900,1492933340,2875,2885,2885,2875,1103
|
|
20250113,141800,1489757080,2880,2885,2885,2875,931
|
|
20250113,141700,1487076240,2885,2875,2890,2870,1398
|
|
20250113,141600,1483051700,2875,2885,2885,2875,2058
|
|
20250113,141500,1477129880,2885,2885,2885,2875,725
|
|
20250113,141400,1475040040,2880,2885,2890,2875,1293
|
|
20250113,141300,1471314710,2885,2875,2885,2875,977
|
|
20250113,141200,1468498125,2875,2890,2890,2870,2001
|
|
20250113,141100,1462747115,2890,2885,2890,2875,887
|
|
20250113,141000,1460190030,2885,2880,2890,2875,2004
|
|
20250113,140900,1454421410,2880,2885,2885,2875,1628
|
|
20250113,140800,1449734810,2885,2900,2900,2875,807
|
|
20250113,140700,1447402475,2895,2910,2910,2895,1002
|
|
20250113,140600,1444498685,2910,2895,2910,2895,965
|
|
20250113,140500,1441698905,2895,2910,2915,2895,2282
|
|
20250113,140400,1435069505,2910,2905,2910,2900,972
|
|
20250113,140300,1432245700,2910,2905,2910,2895,2197
|
|
20250113,140200,1425872415,2900,2880,2900,2860,5461
|
|
20250113,140100,1410098525,2895,2865,2895,2860,6699
|
|
20250113,140000,1390794970,2860,2865,2875,2855,2757
|
|
20250113,135900,1382896645,2860,2860,2865,2860,1016
|
|
20250113,135800,1379989090,2860,2865,2865,2860,1290
|
|
20250113,135700,1376297365,2865,2865,2870,2860,608
|
|
20250113,135600,1374555265,2865,2870,2870,2860,2785
|
|
20250113,135500,1366587660,2870,2870,2870,2860,2552
|
|
20250113,135400,1359285615,2865,2865,2870,2865,2248
|
|
20250113,135300,1352843520,2870,2865,2870,2865,271
|
|
20250113,135200,1352066820,2860,2860,2865,2860,2047
|
|
20250113,135100,1346208725,2865,2860,2865,2860,581
|
|
20250113,135000,1344546525,2865,2865,2870,2865,400
|
|
20250113,134900,1343399525,2865,2865,2865,2860,810
|
|
20250113,134800,1341082320,2865,2865,2865,2860,539
|
|
20250113,134700,1339538170,2865,2865,2865,2865,1940
|
|
20250113,134600,1333980070,2870,2865,2870,2865,112
|
|
20250113,134500,1333658685,2865,2865,2865,2855,2081
|
|
20250113,134400,1327703985,2865,2860,2865,2860,116
|
|
20250113,134300,1327371900,2860,2865,2870,2860,1175
|
|
20250113,134200,1324006980,2865,2870,2870,2865,1469
|
|
20250113,134100,1319796735,2870,2865,2870,2865,514
|
|
20250113,134000,1318323990,2870,2865,2870,2865,725
|
|
20250113,133900,1316246325,2865,2865,2865,2860,1284
|
|
20250113,133800,1312570965,2860,2865,2865,2860,1169
|
|
20250113,133700,1309227495,2865,2860,2865,2860,65
|
|
20250113,133600,1309041320,2865,2865,2870,2860,1867
|
|
20250113,133500,1303693415,2875,2870,2875,2870,502
|
|
20250113,133400,1302251835,2865,2870,2870,2865,1337
|
|
20250113,133300,1298420265,2865,2865,2870,2865,1152
|
|
20250113,133200,1295118485,2870,2865,2870,2865,1586
|
|
20250113,133100,1290572815,2870,2865,2870,2865,724
|
|
20250113,133000,1288498420,2865,2870,2870,2865,502
|
|
20250113,132900,1287057770,2870,2870,2870,2865,1552
|
|
20250113,132800,1282610865,2870,2865,2870,2865,179
|
|
20250113,132700,1282097185,2870,2870,2870,2865,1203
|
|
20250113,132600,1278650440,2870,2865,2870,2865,316
|
|
20250113,132500,1277743560,2870,2870,2875,2865,2062
|
|
20250113,132400,1271834010,2870,2870,2875,2865,657
|
|
20250113,132300,1269948295,2870,2870,2870,2865,833
|
|
20250113,132200,1267559900,2870,2870,2870,2870,527
|
|
20250113,132100,1266047410,2875,2870,2875,2870,1027
|
|
20250113,132000,1263099275,2880,2875,2880,2870,1243
|
|
20250113,131900,1259528840,2875,2870,2875,2870,37
|
|
20250113,131800,1259422515,2870,2870,2880,2870,910
|
|
20250113,131700,1256810065,2870,2875,2875,2870,1401
|
|
20250113,131600,1252786260,2875,2870,2875,2870,955
|
|
20250113,131500,1250045280,2870,2875,2875,2870,1058
|
|
20250113,131400,1247008035,2870,2875,2875,2870,846
|
|
20250113,131300,1244575800,2880,2875,2880,2875,858
|
|
20250113,131200,1242108485,2875,2880,2880,2875,82
|
|
20250113,131100,1241872440,2880,2875,2880,2870,1495
|
|
20250113,131000,1237576300,2880,2880,2880,2875,774
|
|
20250113,130900,1235350260,2875,2875,2880,2875,1087
|
|
20250113,130800,1232225000,2875,2875,2880,2875,139
|
|
20250113,130700,1231824690,2870,2875,2875,2870,1907
|
|
20250113,130600,1226347130,2880,2875,2880,2875,876
|
|
20250113,130500,1223828495,2880,2880,2880,2875,1067
|
|
20250113,130400,1220757985,2875,2875,2880,2875,760
|
|
20250113,130300,1218572850,2880,2880,2880,2875,1005
|
|
20250113,130200,1215682570,2875,2880,2880,2875,1376
|
|
20250113,130100,1211725775,2880,2870,2880,2870,737
|
|
20250113,130000,1209605205,2875,2875,2880,2870,696
|
|
20250113,125900,1207606790,2870,2870,2875,2870,1718
|
|
20250113,125800,1202674525,2875,2875,2880,2875,1039
|
|
20250113,125700,1199686105,2875,2880,2880,2870,253
|
|
20250113,125600,1198959900,2880,2870,2880,2870,1777
|
|
20250113,125500,1193859650,2870,2875,2875,2870,1223
|
|
20250113,125400,1190347160,2875,2875,2875,2870,281
|
|
20250113,125300,1189539370,2875,2870,2875,2870,1395
|
|
20250113,125200,1185535355,2870,2875,2875,2870,322
|
|
20250113,125100,1184609660,2875,2875,2875,2870,862
|
|
20250113,125000,1182134050,2875,2875,2875,2870,733
|
|
20250113,124900,1180027950,2870,2870,2875,2870,747
|
|
20250113,124800,1177882675,2875,2875,2875,2870,1236
|
|
20250113,124700,1174334780,2870,2875,2875,2870,1045
|
|
20250113,124600,1171334745,2875,2870,2875,2865,1467
|
|
20250113,124500,1167125335,2870,2875,2875,2870,408
|
|
20250113,124400,1165953730,2870,2875,2875,2870,1484
|
|
20250113,124300,1161694360,2875,2870,2875,2870,359
|
|
20250113,124200,1160663725,2870,2870,2870,2870,637
|
|
20250113,124100,1158835535,2875,2875,2875,2870,1386
|
|
20250113,124000,1154857055,2875,2880,2880,2870,856
|
|
20250113,123900,1152397305,2880,2875,2880,2875,567
|
|
20250113,123800,1150767100,2870,2875,2875,2870,961
|
|
20250113,123700,1148008395,2875,2880,2880,2870,1741
|
|
20250113,123600,1143009510,2880,2875,2880,2870,310
|
|
20250113,123500,1142118215,2875,2885,2885,2870,1145
|
|
20250113,123400,1138828120,2880,2870,2880,2870,1355
|
|
20250113,123300,1134932975,2875,2875,2875,2870,952
|
|
20250113,123200,1132197910,2875,2875,2880,2875,542
|
|
20250113,123100,1130639655,2875,2870,2875,2870,1109
|
|
20250113,123000,1127456690,2870,2880,2880,2870,948
|
|
20250113,122900,1124729060,2880,2870,2880,2870,936
|
|
20250113,122800,1122039985,2875,2875,2880,2875,600
|
|
20250113,122700,1120314855,2880,2875,2880,2870,1129
|
|
20250113,122600,1117073135,2875,2870,2875,2870,1026
|
|
20250113,122500,1114128345,2875,2875,2880,2875,371
|
|
20250113,122400,1113061020,2875,2875,2875,2870,828
|
|
20250113,122300,1110682880,2875,2880,2880,2875,1361
|
|
20250113,122200,1106769870,2880,2880,2880,2875,607
|
|
20250113,122100,1105023660,2885,2880,2885,2875,421
|
|
20250113,122000,1103811055,2885,2885,2885,2880,1260
|
|
20250113,121900,1100181020,2885,2880,2885,2880,1198
|
|
20250113,121800,1096730040,2885,2885,2890,2880,1174
|
|
20250113,121700,1093342835,2880,2880,2885,2875,1473
|
|
20250113,121600,1089102830,2880,2875,2885,2875,1182
|
|
20250113,121500,1085703590,2875,2880,2880,2875,1029
|
|
20250113,121400,1082744220,2880,2880,2880,2875,571
|
|
20250113,121300,1081100850,2880,2875,2880,2870,981
|
|
20250113,121200,1078282540,2870,2870,2875,2870,1009
|
|
20250113,121100,1075386355,2870,2870,2875,2865,1261
|
|
20250113,121000,1071765745,2875,2875,2875,2870,547
|
|
20250113,120900,1070194990,2865,2870,2870,2865,1121
|
|
20250113,120800,1066980075,2865,2870,2875,2865,2784
|
|
20250113,120700,1058996015,2870,2865,2870,2865,410
|
|
20250113,120600,1057821355,2865,2865,2865,2860,896
|
|
20250113,120500,1055258615,2865,2865,2870,2860,1079
|
|
20250113,120400,1052167780,2865,2865,2865,2860,1705
|
|
20250113,120300,1047288195,2860,2865,2865,2860,516
|
|
20250113,120200,1045811940,2860,2860,2865,2860,1106
|
|
20250113,120100,1042647615,2865,2860,2865,2860,1454
|
|
20250113,120000,1038487845,2860,2865,2865,2860,898
|
|
20250113,115900,1035918770,2860,2865,2870,2860,721
|
|
20250113,115800,1033855270,2860,2860,2865,2860,1179
|
|
20250113,115700,1030483200,2860,2870,2870,2860,609
|
|
20250113,115600,1028740230,2865,2860,2865,2860,430
|
|
20250113,115500,1027510115,2865,2870,2870,2860,1228
|
|
20250113,115400,1023993490,2870,2865,2870,2865,1399
|
|
20250113,115300,1019985220,2870,2880,2880,2870,190
|
|
20250113,115200,1019439585,2875,2870,2880,2870,1635
|
|
20250113,115100,1014740120,2875,2860,2875,2860,1029
|
|
20250113,115000,1011788570,2865,2870,2870,2860,1538
|
|
20250113,114900,1007387885,2865,2865,2865,2865,658
|
|
20250113,114800,1005502715,2860,2865,2870,2860,617
|
|
20250113,114700,1003736630,2870,2865,2870,2865,1189
|
|
20250113,114600,1000328910,2870,2870,2870,2865,805
|
|
20250113,114500,998020525,2870,2870,2875,2865,391
|
|
20250113,114400,996899550,2870,2865,2870,2860,992
|
|
20250113,114300,994060005,2865,2870,2870,2865,1011
|
|
20250113,114200,991162195,2865,2865,2870,2865,847
|
|
20250113,114100,988734660,2870,2875,2875,2870,238
|
|
20250113,114000,988050580,2880,2875,2880,2870,816
|
|
20250113,113900,985706660,2875,2875,2880,2870,1511
|
|
20250113,113800,981369385,2880,2880,2885,2880,177
|
|
20250113,113700,980859620,2880,2875,2885,2870,1774
|
|
20250113,113600,975758935,2875,2870,2875,2870,1094
|
|
20250113,113500,972618365,2870,2875,2880,2870,928
|
|
20250113,113400,969948925,2875,2875,2875,2865,363
|
|
20250113,113300,968905310,2870,2870,2870,2865,3914
|
|
20250113,113200,957676615,2865,2870,2870,2865,2184
|
|
20250113,113100,951419405,2870,2875,2875,2870,86
|
|
20250113,113000,951172550,2875,2870,2875,2865,3123
|
|
20250113,112900,942210550,2870,2875,2875,2870,291
|
|
20250113,112800,941375245,2870,2875,2875,2865,1626
|
|
20250113,112700,936708205,2875,2870,2875,2870,669
|
|
20250113,112600,934787010,2870,2865,2875,2865,1835
|
|
20250113,112500,929525195,2870,2870,2870,2865,556
|
|
20250113,112400,927929480,2870,2875,2875,2870,491
|
|
20250113,112300,926520175,2875,2865,2875,2865,1944
|
|
20250113,112200,920940315,2860,2860,2870,2860,428
|
|
20250113,112100,919716225,2865,2865,2865,2865,1471
|
|
20250113,112000,915501810,2865,2870,2870,2865,590
|
|
20250113,111900,913810515,2870,2875,2875,2865,639
|
|
20250113,111800,911978865,2865,2865,2875,2865,1436
|
|
20250113,111700,907864525,2870,2865,2870,2865,2515
|
|
20250113,111600,900656085,2870,2870,2870,2870,27
|
|
20250113,111500,900578595,2860,2865,2875,2860,1116
|
|
20250113,111400,897383175,2865,2860,2865,2860,2859
|
|
20250113,111300,889206300,2860,2870,2870,2860,436
|
|
20250113,111200,887959070,2865,2865,2880,2860,1487
|
|
20250113,111100,883698230,2865,2865,2870,2865,993
|
|
20250113,111000,880853270,2875,2875,2900,2865,1793
|
|
20250113,110900,875698905,2880,2865,2915,2860,10802
|
|
20250113,110800,844546870,2870,2875,2875,2865,1234
|
|
20250113,110700,841005535,2875,2870,2875,2870,1461
|
|
20250113,110600,836808990,2875,2870,2875,2870,1559
|
|
20250113,110500,832334525,2875,2870,2880,2870,523
|
|
20250113,110400,830831000,2870,2875,2875,2870,976
|
|
20250113,110300,828029040,2875,2875,2875,2870,1552
|
|
20250113,110200,823574070,2875,2870,2875,2870,776
|
|
20250113,110100,821345210,2875,2875,2875,2875,179
|
|
20250113,110000,820830585,2880,2875,2880,2870,156
|
|
20250113,105900,820381320,2870,2870,2880,2870,2332
|
|
20250113,105800,813686340,2875,2875,2875,2875,32
|
|
20250113,105700,813594340,2870,2870,2875,2870,673
|
|
20250113,105600,811662765,2875,2875,2875,2870,1592
|
|
20250113,105500,807091230,2875,2880,2880,2875,1028
|
|
20250113,105400,804134940,2880,2880,2880,2875,603
|
|
20250113,105300,802400650,2875,2870,2880,2870,1076
|
|
20250113,105200,799307140,2870,2870,2870,2865,1947
|
|
20250113,105100,793724200,2870,2870,2870,2870,34
|
|
20250113,105000,793626620,2865,2870,2875,2865,898
|
|
20250113,104900,791050650,2870,2865,2875,2865,1776
|
|
20250113,104800,785958085,2865,2870,2870,2865,743
|
|
20250113,104700,783829210,2870,2870,2870,2870,200
|
|
20250113,104600,783255210,2870,2870,2870,2870,679
|
|
20250113,104500,781306480,2875,2865,2875,2865,1807
|
|
20250113,104400,776127100,2865,2870,2870,2865,220
|
|
20250113,104300,775495795,2875,2880,2880,2870,690
|
|
20250113,104200,773514025,2880,2875,2885,2875,200
|
|
20250113,104100,772937710,2875,2875,2875,2870,1853
|
|
20250113,104000,767614040,2875,2880,2880,2875,610
|
|
20250113,103900,765859130,2880,2875,2880,2870,3807
|
|
20250113,103800,754901540,2870,2875,2875,2870,1175
|
|
20250113,103700,751526380,2875,2875,2875,2875,976
|
|
20250113,103600,748720380,2875,2870,2875,2870,829
|
|
20250113,103500,746339445,2865,2870,2875,2865,1571
|
|
20250113,103400,741833040,2865,2870,2875,2865,2509
|
|
20250113,103300,734639020,2870,2865,2870,2865,184
|
|
20250113,103200,734111855,2865,2865,2865,2865,737
|
|
20250113,103100,732000350,2865,2870,2870,2865,659
|
|
20250113,103000,730112145,2865,2870,2870,2865,1362
|
|
20250113,102900,726208160,2865,2865,2870,2865,921
|
|
20250113,102800,723569350,2865,2870,2870,2860,1733
|
|
20250113,102700,718603345,2865,2875,2875,2865,1411
|
|
20250113,102600,714554900,2875,2865,2875,2865,949
|
|
20250113,102500,711831185,2870,2880,2880,2865,842
|
|
20250113,102400,709415545,2880,2880,2880,2875,3776
|
|
20250113,102300,698545270,2880,2865,2880,2860,3721
|
|
20250113,102200,687869145,2860,2855,2860,2855,520
|
|
20250113,102100,686381950,2860,2855,2860,2850,1601
|
|
20250113,102000,681809025,2855,2855,2860,2850,662
|
|
20250113,101900,679918820,2850,2860,2860,2850,1601
|
|
20250113,101800,675352125,2860,2860,2865,2845,7543
|
|
20250113,101700,653844870,2855,2860,2860,2855,566
|
|
20250113,101600,652228500,2860,2860,2860,2855,1517
|
|
20250113,101500,647895040,2865,2865,2865,2865,543
|
|
20250113,101400,646339345,2860,2860,2860,2855,3606
|
|
20250113,101300,636043055,2855,2865,2865,2855,1617
|
|
20250113,101200,631418005,2860,2865,2865,2860,1520
|
|
20250113,101100,627069545,2870,2875,2875,2855,10870
|
|
20250113,101000,596011800,2865,2875,2880,2865,10794
|
|
20250113,100900,565071485,2875,2875,2880,2875,1442
|
|
20250113,100800,560925605,2870,2875,2880,2870,800
|
|
20250113,100700,558627540,2880,2890,2890,2880,804
|
|
20250113,100600,556312010,2890,2890,2890,2880,61
|
|
20250113,100500,556136050,2875,2885,2885,2875,4861
|
|
20250113,100400,542145930,2880,2885,2885,2880,687
|
|
20250113,100300,540166535,2880,2890,2890,2880,575
|
|
20250113,100200,538509840,2885,2885,2885,2885,886
|
|
20250113,100100,535953730,2885,2890,2890,2880,1834
|
|
20250113,100000,530662605,2890,2875,2890,2875,8951
|
|
20250113,095900,504840565,2875,2875,2880,2875,713
|
|
20250113,095800,502789395,2875,2885,2885,2875,2231
|
|
20250113,095700,496361110,2885,2880,2885,2880,265
|
|
20250113,095600,495597150,2880,2880,2880,2870,801
|
|
20250113,095500,493294675,2880,2880,2880,2875,942
|
|
20250113,095400,490584175,2880,2880,2880,2870,1604
|
|
20250113,095300,485974330,2880,2880,2880,2880,826
|
|
20250113,095200,483595450,2870,2865,2875,2865,1832
|
|
20250113,095100,478341980,2865,2870,2870,2860,799
|
|
20250113,095000,476052845,2865,2875,2875,2865,949
|
|
20250113,094900,473329990,2875,2885,2885,2870,170
|
|
20250113,094800,472841715,2865,2870,2885,2865,3984
|
|
20250113,094700,461418555,2870,2885,2885,2870,3616
|
|
20250113,094600,451012045,2885,2875,2885,2875,12579
|
|
20250113,094500,414783015,2875,2870,2875,2860,1959
|
|
20250113,094400,409171115,2865,2865,2870,2865,1501
|
|
20250113,094300,404868805,2865,2870,2870,2855,21771
|
|
20250113,094200,342666650,2870,2865,2875,2865,595
|
|
20250113,094100,340959010,2880,2875,2880,2865,2309
|
|
20250113,094000,334332435,2875,2880,2880,2870,3718
|
|
20250113,093900,323639790,2880,2885,2890,2880,3014
|
|
20250113,093800,314951595,2885,2890,2890,2880,728
|
|
20250113,093700,312852295,2890,2880,2890,2880,13258
|
|
20250113,093600,274603975,2885,2885,2885,2880,4364
|
|
20250113,093500,262020665,2895,2905,2905,2890,3731
|
|
20250113,093400,251233630,2900,2895,2900,2895,1009
|
|
20250113,093300,248312110,2895,2900,2900,2890,653
|
|
20250113,093200,246422765,2900,2900,2905,2890,895
|
|
20250113,093100,243830710,2900,2895,2900,2895,1262
|
|
20250113,093000,240175670,2895,2890,2900,2890,1729
|
|
20250113,092900,235175715,2890,2890,2890,2890,703
|
|
20250113,092800,233144045,2895,2895,2895,2895,314
|
|
20250113,092700,232235015,2890,2890,2895,2885,1434
|
|
20250113,092600,228093335,2890,2885,2890,2885,335
|
|
20250113,092500,227126110,2885,2885,2890,2880,4266
|
|
20250113,092400,214826515,2885,2890,2890,2885,1678
|
|
20250113,092300,209980825,2890,2895,2895,2885,837
|
|
20250113,092200,207563400,2890,2880,2890,2880,2125
|
|
20250113,092100,201433570,2890,2890,2895,2880,2336
|
|
20250113,092000,194687150,2890,2890,2890,2885,992
|
|
20250113,091900,191824110,2890,2890,2890,2885,846
|
|
20250113,091800,189381295,2880,2885,2885,2875,4453
|
|
20250113,091700,176553515,2885,2885,2890,2885,1026
|
|
20250113,091600,173593425,2885,2885,2885,2875,3766
|
|
20250113,091500,162745600,2890,2890,2890,2880,862
|
|
20250113,091400,160257385,2890,2880,2890,2880,2864
|
|
20250113,091300,151996260,2885,2885,2890,2880,1910
|
|
20250113,091200,146485790,2885,2905,2905,2885,5334
|
|
20250113,091100,131044310,2910,2905,2910,2900,2100
|
|
20250113,091000,124946450,2910,2915,2915,2905,2527
|
|
20250113,090900,117594775,2915,2910,2915,2900,2525
|
|
20250113,090800,110256445,2910,2915,2915,2910,519
|
|
20250113,090700,108745415,2905,2910,2920,2905,2984
|
|
20250113,090600,100067630,2920,2920,2925,2915,3725
|
|
20250113,090500,89190805,2920,2920,2935,2920,4973
|
|
20250113,090400,74665535,2925,2935,2935,2925,2948
|
|
20250113,090300,66025290,2940,2950,2955,2935,1686
|
|
20250113,090200,61065040,2950,2945,2965,2945,1818
|
|
20250113,090100,55690530,2940,2930,2950,2915,7535
|
|
20250113,090000,33626565,2930,2915,2930,2915,11531
|