637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,193400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,193300,5307541745,3640,3640,3640,3640,0
|
|
20250122,193200,5307541745,3640,3640,3640,3640,0
|
|
20250122,193100,5307541745,3640,3640,3640,3640,0
|
|
20250122,193000,5307541745,3640,3640,3640,3640,0
|
|
20250122,192900,5307541745,3640,3640,3640,3640,0
|
|
20250122,192800,5307541745,3640,3640,3640,3640,0
|
|
20250122,192700,5307541745,3640,3640,3640,3640,0
|
|
20250122,192600,5307541745,3640,3640,3640,3640,0
|
|
20250122,192500,5307541745,3640,3640,3640,3640,0
|
|
20250122,192400,5307541745,3640,3640,3640,3640,0
|
|
20250122,192300,5307541745,3640,3640,3640,3640,0
|
|
20250122,192200,5307541745,3640,3640,3640,3640,0
|
|
20250122,192100,5307541745,3640,3640,3640,3640,0
|
|
20250122,192000,5307541745,3640,3640,3640,3640,0
|
|
20250122,191900,5307541745,3640,3640,3640,3640,0
|
|
20250122,191800,5307541745,3640,3640,3640,3640,0
|
|
20250122,191700,5307541745,3640,3640,3640,3640,0
|
|
20250122,191600,5307541745,3640,3640,3640,3640,0
|
|
20250122,191500,5307541745,3640,3640,3640,3640,0
|
|
20250122,191400,5307541745,3640,3640,3640,3640,0
|
|
20250122,191300,5307541745,3640,3640,3640,3640,0
|
|
20250122,191200,5307541745,3640,3640,3640,3640,0
|
|
20250122,191100,5307541745,3640,3640,3640,3640,0
|
|
20250122,191000,5307541745,3640,3640,3640,3640,0
|
|
20250122,190900,5307541745,3640,3640,3640,3640,0
|
|
20250122,190800,5307541745,3640,3640,3640,3640,0
|
|
20250122,190700,5307541745,3640,3640,3640,3640,0
|
|
20250122,190600,5307541745,3640,3640,3640,3640,0
|
|
20250122,190500,5307541745,3640,3640,3640,3640,0
|
|
20250122,190400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,190300,5307541745,3640,3640,3640,3640,0
|
|
20250122,190200,5307541745,3640,3640,3640,3640,0
|
|
20250122,190100,5307541745,3640,3640,3640,3640,0
|
|
20250122,190000,5307541745,3640,3640,3640,3640,0
|
|
20250122,185900,5307541745,3640,3640,3640,3640,0
|
|
20250122,185800,5307541745,3640,3640,3640,3640,0
|
|
20250122,185700,5307541745,3640,3640,3640,3640,0
|
|
20250122,185600,5307541745,3640,3640,3640,3640,0
|
|
20250122,185500,5307541745,3640,3640,3640,3640,0
|
|
20250122,185400,5307541745,3640,3640,3640,3640,0
|
|
20250122,185300,5307541745,3640,3640,3640,3640,0
|
|
20250122,185200,5307541745,3640,3640,3640,3640,0
|
|
20250122,185100,5307541745,3640,3640,3640,3640,0
|
|
20250122,185000,5307541745,3640,3640,3640,3640,0
|
|
20250122,184900,5307541745,3640,3640,3640,3640,0
|
|
20250122,184800,5307541745,3640,3640,3640,3640,0
|
|
20250122,184700,5307541745,3640,3640,3640,3640,0
|
|
20250122,184600,5307541745,3640,3640,3640,3640,0
|
|
20250122,184500,5307541745,3640,3640,3640,3640,0
|
|
20250122,184400,5307541745,3640,3640,3640,3640,0
|
|
20250122,184300,5307541745,3640,3640,3640,3640,0
|
|
20250122,184200,5307541745,3640,3640,3640,3640,0
|
|
20250122,184100,5307541745,3640,3640,3640,3640,0
|
|
20250122,184000,5307541745,3640,3640,3640,3640,0
|
|
20250122,183900,5307541745,3640,3640,3640,3640,0
|
|
20250122,183800,5307541745,3640,3640,3640,3640,0
|
|
20250122,183700,5307541745,3640,3640,3640,3640,0
|
|
20250122,183600,5307541745,3640,3640,3640,3640,0
|
|
20250122,183500,5307541745,3640,3640,3640,3640,0
|
|
20250122,183400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,183300,5307541745,3640,3640,3640,3640,0
|
|
20250122,183200,5307541745,3640,3640,3640,3640,0
|
|
20250122,183100,5307541745,3640,3640,3640,3640,0
|
|
20250122,183000,5307541745,3640,3640,3640,3640,0
|
|
20250122,182900,5307541745,3640,3640,3640,3640,0
|
|
20250122,182800,5307541745,3640,3640,3640,3640,0
|
|
20250122,182700,5307541745,3640,3640,3640,3640,0
|
|
20250122,182600,5307541745,3640,3640,3640,3640,0
|
|
20250122,182500,5307541745,3640,3640,3640,3640,0
|
|
20250122,182400,5307541745,3640,3640,3640,3640,0
|
|
20250122,182300,5307541745,3640,3640,3640,3640,0
|
|
20250122,182200,5307541745,3640,3640,3640,3640,0
|
|
20250122,182100,5307541745,3640,3640,3640,3640,0
|
|
20250122,182000,5307541745,3640,3640,3640,3640,0
|
|
20250122,181900,5307541745,3640,3640,3640,3640,0
|
|
20250122,181800,5307541745,3640,3640,3640,3640,0
|
|
20250122,181700,5307541745,3640,3640,3640,3640,0
|
|
20250122,181600,5307541745,3640,3640,3640,3640,0
|
|
20250122,181500,5307541745,3640,3640,3640,3640,0
|
|
20250122,181400,5307541745,3640,3640,3640,3640,0
|
|
20250122,181300,5307541745,3640,3640,3640,3640,0
|
|
20250122,181200,5307541745,3640,3640,3640,3640,0
|
|
20250122,181100,5307541745,3640,3640,3640,3640,0
|
|
20250122,181000,5307541745,3640,3640,3640,3640,0
|
|
20250122,180900,5307541745,3640,3640,3640,3640,0
|
|
20250122,180800,5307541745,3640,3640,3640,3640,0
|
|
20250122,180700,5307541745,3640,3640,3640,3640,0
|
|
20250122,180600,5307541745,3640,3640,3640,3640,0
|
|
20250122,180500,5307541745,3640,3640,3640,3640,0
|
|
20250122,180400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,180300,5307541745,3640,3640,3640,3640,0
|
|
20250122,180200,5307541745,3640,3640,3640,3640,0
|
|
20250122,180100,5307541745,3640,3640,3640,3640,0
|
|
20250122,180000,5307541745,3640,3640,3640,3640,0
|
|
20250122,175900,5307541745,3640,3640,3640,3640,0
|
|
20250122,175800,5307541745,3640,3640,3640,3640,0
|
|
20250122,175700,5307541745,3640,3640,3640,3640,0
|
|
20250122,175600,5307541745,3640,3640,3640,3640,0
|
|
20250122,175500,5307541745,3640,3640,3640,3640,0
|
|
20250122,175400,5307541745,3640,3640,3640,3640,0
|
|
20250122,175300,5307541745,3640,3640,3640,3640,0
|
|
20250122,175200,5307541745,3640,3640,3640,3640,0
|
|
20250122,175100,5307541745,3640,3640,3640,3640,0
|
|
20250122,175000,5307541745,3640,3640,3640,3640,0
|
|
20250122,174900,5307541745,3640,3640,3640,3640,0
|
|
20250122,174800,5307541745,3640,3640,3640,3640,0
|
|
20250122,174700,5307541745,3640,3640,3640,3640,0
|
|
20250122,174600,5307541745,3640,3640,3640,3640,0
|
|
20250122,174500,5307541745,3640,3640,3640,3640,0
|
|
20250122,174400,5307541745,3640,3640,3640,3640,0
|
|
20250122,174300,5307541745,3640,3640,3640,3640,0
|
|
20250122,174200,5307541745,3640,3640,3640,3640,0
|
|
20250122,174100,5307541745,3640,3640,3640,3640,0
|
|
20250122,174000,5307541745,3640,3640,3640,3640,0
|
|
20250122,173900,5307541745,3640,3640,3640,3640,0
|
|
20250122,173800,5307541745,3640,3640,3640,3640,0
|
|
20250122,173700,5307541745,3640,3640,3640,3640,0
|
|
20250122,173600,5307541745,3640,3640,3640,3640,0
|
|
20250122,173500,5307541745,3640,3640,3640,3640,0
|
|
20250122,173400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,173300,5307541745,3640,3640,3640,3640,0
|
|
20250122,173200,5307541745,3640,3640,3640,3640,0
|
|
20250122,173100,5307541745,3640,3640,3640,3640,0
|
|
20250122,173000,5307541745,3640,3640,3640,3640,0
|
|
20250122,172900,5307541745,3640,3640,3640,3640,0
|
|
20250122,172800,5307541745,3640,3640,3640,3640,0
|
|
20250122,172700,5307541745,3640,3640,3640,3640,0
|
|
20250122,172600,5307541745,3640,3640,3640,3640,0
|
|
20250122,172500,5307541745,3640,3640,3640,3640,0
|
|
20250122,172400,5307541745,3640,3640,3640,3640,0
|
|
20250122,172300,5307541745,3640,3640,3640,3640,0
|
|
20250122,172200,5307541745,3640,3640,3640,3640,0
|
|
20250122,172100,5307541745,3640,3640,3640,3640,0
|
|
20250122,172000,5307541745,3640,3640,3640,3640,0
|
|
20250122,171900,5307541745,3640,3640,3640,3640,0
|
|
20250122,171800,5307541745,3640,3640,3640,3640,0
|
|
20250122,171700,5307541745,3640,3640,3640,3640,0
|
|
20250122,171600,5307541745,3640,3640,3640,3640,0
|
|
20250122,171500,5307541745,3640,3640,3640,3640,0
|
|
20250122,171400,5307541745,3640,3640,3640,3640,0
|
|
20250122,171300,5307541745,3640,3640,3640,3640,0
|
|
20250122,171200,5307541745,3640,3640,3640,3640,0
|
|
20250122,171100,5307541745,3640,3640,3640,3640,0
|
|
20250122,171000,5307541745,3640,3640,3640,3640,0
|
|
20250122,170900,5307541745,3640,3640,3640,3640,0
|
|
20250122,170800,5307541745,3640,3640,3640,3640,0
|
|
20250122,170700,5307541745,3640,3640,3640,3640,0
|
|
20250122,170600,5307541745,3640,3640,3640,3640,0
|
|
20250122,170500,5307541745,3640,3640,3640,3640,0
|
|
20250122,170400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,170300,5307541745,3640,3640,3640,3640,0
|
|
20250122,170200,5307541745,3640,3640,3640,3640,0
|
|
20250122,170100,5307541745,3640,3640,3640,3640,0
|
|
20250122,170000,5307541745,3640,3640,3640,3640,0
|
|
20250122,165900,5307541745,3640,3640,3640,3640,0
|
|
20250122,165800,5307541745,3640,3640,3640,3640,0
|
|
20250122,165700,5307541745,3640,3640,3640,3640,0
|
|
20250122,165600,5307541745,3640,3640,3640,3640,0
|
|
20250122,165500,5307541745,3640,3640,3640,3640,0
|
|
20250122,165400,5307541745,3640,3640,3640,3640,0
|
|
20250122,165300,5307541745,3640,3640,3640,3640,0
|
|
20250122,165200,5307541745,3640,3640,3640,3640,0
|
|
20250122,165100,5307541745,3640,3640,3640,3640,0
|
|
20250122,165000,5307541745,3640,3640,3640,3640,0
|
|
20250122,164900,5307541745,3640,3640,3640,3640,0
|
|
20250122,164800,5307541745,3640,3640,3640,3640,0
|
|
20250122,164700,5307541745,3640,3640,3640,3640,0
|
|
20250122,164600,5307541745,3640,3640,3640,3640,0
|
|
20250122,164500,5307541745,3640,3640,3640,3640,0
|
|
20250122,164400,5307541745,3640,3640,3640,3640,0
|
|
20250122,164300,5307541745,3640,3640,3640,3640,0
|
|
20250122,164200,5307541745,3640,3640,3640,3640,0
|
|
20250122,164100,5307541745,3640,3640,3640,3640,0
|
|
20250122,164000,5307541745,3640,3640,3640,3640,0
|
|
20250122,163900,5307541745,3640,3640,3640,3640,0
|
|
20250122,163800,5307541745,3640,3640,3640,3640,0
|
|
20250122,163700,5307541745,3640,3640,3640,3640,0
|
|
20250122,163600,5307541745,3640,3640,3640,3640,0
|
|
20250122,163500,5307541745,3640,3640,3640,3640,0
|
|
20250122,163400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,163300,5307541745,3640,3640,3640,3640,0
|
|
20250122,163200,5307541745,3640,3640,3640,3640,0
|
|
20250122,163100,5307541745,3640,3640,3640,3640,0
|
|
20250122,163000,5307541745,3640,3640,3640,3640,0
|
|
20250122,162900,5307541745,3640,3640,3640,3640,0
|
|
20250122,162800,5307541745,3640,3640,3640,3640,0
|
|
20250122,162700,5307541745,3640,3640,3640,3640,0
|
|
20250122,162600,5307541745,3640,3640,3640,3640,0
|
|
20250122,162500,5307541745,3640,3640,3640,3640,0
|
|
20250122,162400,5307541745,3640,3640,3640,3640,0
|
|
20250122,162300,5307541745,3640,3640,3640,3640,0
|
|
20250122,162200,5307541745,3640,3640,3640,3640,0
|
|
20250122,162100,5307541745,3640,3640,3640,3640,0
|
|
20250122,162000,5307541745,3640,3640,3640,3640,0
|
|
20250122,161900,5307541745,3640,3640,3640,3640,0
|
|
20250122,161800,5307541745,3640,3640,3640,3640,0
|
|
20250122,161700,5307541745,3640,3640,3640,3640,0
|
|
20250122,161600,5307541745,3640,3640,3640,3640,0
|
|
20250122,161500,5307541745,3640,3640,3640,3640,0
|
|
20250122,161400,5307541745,3640,3640,3640,3640,0
|
|
20250122,161300,5307541745,3640,3640,3640,3640,0
|
|
20250122,161200,5307541745,3640,3640,3640,3640,0
|
|
20250122,161100,5307541745,3640,3640,3640,3640,0
|
|
20250122,161000,5307541745,3640,3640,3640,3640,0
|
|
20250122,160900,5307541745,3640,3640,3640,3640,0
|
|
20250122,160800,5307541745,3640,3640,3640,3640,0
|
|
20250122,160700,5307541745,3640,3640,3640,3640,0
|
|
20250122,160600,5307541745,3640,3640,3640,3640,0
|
|
20250122,160500,5307541745,3640,3640,3640,3640,0
|
|
20250122,160400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,160300,5307541745,3640,3640,3640,3640,0
|
|
20250122,160200,5307541745,3640,3640,3640,3640,0
|
|
20250122,160100,5307541745,3640,3640,3640,3640,0
|
|
20250122,160000,5307541745,3640,3640,3640,3640,0
|
|
20250122,155900,5307541745,3640,3640,3640,3640,0
|
|
20250122,155800,5307541745,3640,3640,3640,3640,0
|
|
20250122,155700,5307541745,3640,3640,3640,3640,0
|
|
20250122,155600,5307541745,3640,3640,3640,3640,0
|
|
20250122,155500,5307541745,3640,3640,3640,3640,0
|
|
20250122,155400,5307541745,3640,3640,3640,3640,0
|
|
20250122,155300,5307541745,3640,3640,3640,3640,0
|
|
20250122,155200,5307541745,3640,3640,3640,3640,0
|
|
20250122,155100,5307541745,3640,3640,3640,3640,0
|
|
20250122,155000,5307541745,3640,3640,3640,3640,0
|
|
20250122,154900,5307541745,3640,3640,3640,3640,0
|
|
20250122,154800,5307541745,3640,3640,3640,3640,0
|
|
20250122,154700,5307541745,3640,3640,3640,3640,0
|
|
20250122,154600,5307541745,3640,3640,3640,3640,0
|
|
20250122,154500,5307541745,3640,3640,3640,3640,0
|
|
20250122,154400,5307541745,3640,3640,3640,3640,0
|
|
20250122,154300,5307541745,3640,3640,3640,3640,0
|
|
20250122,154200,5307541745,3640,3640,3640,3640,0
|
|
20250122,154100,5307541745,3640,3640,3640,3640,0
|
|
20250122,154000,5307541745,3640,3640,3640,3640,0
|
|
20250122,153900,5307541745,3640,3640,3640,3640,0
|
|
20250122,153800,5307541745,3640,3640,3640,3640,0
|
|
20250122,153700,5307541745,3640,3640,3640,3640,0
|
|
20250122,153600,5307541745,3640,3640,3640,3640,0
|
|
20250122,153500,5307541745,3640,3640,3640,3640,0
|
|
20250122,153400,5307541745,3640,3640,3640,3640,20085
|
|
20250122,153300,5307541745,3640,3640,3640,3640,0
|
|
20250122,153200,5307541745,3640,3640,3640,3640,0
|
|
20250122,153100,5307541745,3640,3640,3640,3640,0
|
|
20250122,153000,5307541745,3640,3640,3640,3640,20085
|
|
20250122,152900,5234432345,3660,3660,3660,3660,0
|
|
20250122,152800,5234432345,3660,3660,3660,3660,0
|
|
20250122,152700,5234432345,3660,3660,3660,3660,0
|
|
20250122,152600,5234432345,3660,3660,3660,3660,0
|
|
20250122,152500,5234432345,3660,3660,3660,3660,0
|
|
20250122,152400,5234432345,3660,3660,3660,3660,0
|
|
20250122,152300,5234432345,3660,3660,3660,3660,0
|
|
20250122,152200,5234432345,3660,3660,3660,3660,0
|
|
20250122,152100,5234432345,3660,3660,3660,3660,0
|
|
20250122,152000,5234432345,3660,3660,3660,3660,0
|
|
20250122,151900,5234432345,3660,3645,3660,3645,2731
|
|
20250122,151800,5224472620,3645,3660,3660,3645,8549
|
|
20250122,151700,5193232695,3660,3660,3675,3660,28853
|
|
20250122,151600,5087497475,3660,3655,3660,3655,1337
|
|
20250122,151500,5082608180,3660,3665,3665,3640,22674
|
|
20250122,151400,4999913640,3650,3660,3665,3650,8444
|
|
20250122,151300,4969030945,3660,3660,3660,3655,5300
|
|
20250122,151200,4949658670,3660,3655,3660,3655,3191
|
|
20250122,151100,4937986265,3660,3665,3665,3660,728
|
|
20250122,151000,4935319780,3665,3655,3665,3650,9023
|
|
20250122,150900,4902347260,3640,3645,3655,3640,3876
|
|
20250122,150800,4888209370,3645,3645,3645,3640,3950
|
|
20250122,150700,4873825335,3650,3650,3650,3645,1267
|
|
20250122,150600,4869207060,3650,3645,3650,3640,4528
|
|
20250122,150500,4852712775,3645,3645,3645,3640,3519
|
|
20250122,150400,4839902750,3645,3645,3650,3645,3727
|
|
20250122,150300,4826317775,3650,3650,3650,3645,115
|
|
20250122,150200,4825898525,3650,3645,3650,3640,8371
|
|
20250122,150100,4795401765,3645,3645,3645,3635,453
|
|
20250122,150000,4793753950,3635,3640,3650,3635,18535
|
|
20250122,145900,4726287310,3650,3645,3650,3640,3047
|
|
20250122,145800,4715181280,3645,3645,3645,3645,205
|
|
20250122,145700,4714434055,3645,3645,3645,3640,217
|
|
20250122,145600,4713643200,3645,3645,3645,3640,999
|
|
20250122,145500,4710006490,3645,3650,3650,3635,3801
|
|
20250122,145400,4696170800,3650,3650,3650,3640,672
|
|
20250122,145300,4693723900,3640,3640,3650,3640,4522
|
|
20250122,145200,4677263640,3650,3650,3650,3640,2873
|
|
20250122,145100,4666800810,3650,3650,3650,3640,112
|
|
20250122,145000,4666392970,3650,3650,3650,3640,2534
|
|
20250122,144900,4657162610,3650,3650,3650,3650,22
|
|
20250122,144800,4657082310,3650,3650,3650,3645,368
|
|
20250122,144700,4655740825,3650,3650,3650,3640,129
|
|
20250122,144600,4655270570,3645,3645,3645,3640,1897
|
|
20250122,144500,4648361750,3645,3645,3645,3640,526
|
|
20250122,144400,4646445480,3640,3645,3650,3640,1984
|
|
20250122,144300,4639221025,3640,3645,3645,3640,3589
|
|
20250122,144200,4626145215,3645,3650,3655,3645,6154
|
|
20250122,144100,4603709935,3650,3650,3655,3650,2421
|
|
20250122,144000,4594873280,3650,3655,3655,3650,327
|
|
20250122,143900,4593679725,3650,3650,3650,3650,1301
|
|
20250122,143800,4588931075,3655,3655,3655,3655,1
|
|
20250122,143700,4588927420,3645,3650,3655,3645,256
|
|
20250122,143600,4587994095,3645,3655,3655,3645,1663
|
|
20250122,143500,4581928590,3650,3650,3655,3650,1505
|
|
20250122,143400,4576435320,3655,3655,3660,3650,4384
|
|
20250122,143300,4560430810,3655,3655,3655,3655,586
|
|
20250122,143200,4558288980,3655,3655,3655,3650,929
|
|
20250122,143100,4554894485,3650,3655,3655,3650,167
|
|
20250122,143000,4554284880,3650,3650,3650,3650,112
|
|
20250122,142900,4553876080,3650,3655,3655,3650,3218
|
|
20250122,142800,4542128275,3660,3660,3660,3660,284
|
|
20250122,142700,4541088835,3660,3655,3660,3655,1010
|
|
20250122,142600,4537392315,3660,3660,3660,3655,345
|
|
20250122,142500,4536130120,3660,3660,3660,3660,140
|
|
20250122,142400,4535617720,3660,3650,3660,3650,1462
|
|
20250122,142300,4530280445,3650,3655,3655,3650,432
|
|
20250122,142200,4528702950,3660,3660,3660,3660,101
|
|
20250122,142100,4528333290,3655,3660,3660,3655,323
|
|
20250122,142000,4527152665,3655,3660,3660,3655,4755
|
|
20250122,141900,4509749445,3665,3665,3665,3665,5
|
|
20250122,141800,4509731120,3660,3650,3665,3650,4652
|
|
20250122,141700,4492706570,3650,3655,3655,3650,2874
|
|
20250122,141600,4482204600,3655,3655,3655,3645,687
|
|
20250122,141500,4479697245,3655,3655,3655,3655,26
|
|
20250122,141400,4479602215,3655,3650,3655,3650,4269
|
|
20250122,141300,4464010310,3645,3655,3655,3645,410
|
|
20250122,141200,4462514860,3655,3650,3655,3645,442
|
|
20250122,141100,4460902140,3650,3645,3655,3645,956
|
|
20250122,141000,4457408770,3645,3655,3655,3645,2849
|
|
20250122,140900,4447016730,3650,3655,3660,3650,1769
|
|
20250122,140800,4440550030,3655,3660,3660,3655,1673
|
|
20250122,140700,4434429970,3660,3650,3660,3650,3009
|
|
20250122,140600,4423429925,3645,3645,3650,3645,22
|
|
20250122,140500,4423349725,3645,3655,3655,3645,710
|
|
20250122,140400,4420758585,3655,3645,3655,3645,681
|
|
20250122,140300,4418276290,3640,3640,3645,3640,1324
|
|
20250122,140200,4413456915,3645,3640,3655,3640,318
|
|
20250122,140100,4412297540,3640,3655,3655,3640,8549
|
|
20250122,140000,4381160320,3645,3645,3645,3645,106
|
|
20250122,135900,4380773950,3645,3650,3650,3645,2911
|
|
20250122,135800,4370157685,3655,3650,3655,3645,1525
|
|
20250122,135700,4364595630,3650,3655,3660,3650,1442
|
|
20250122,135600,4359327320,3650,3645,3655,3645,124
|
|
20250122,135500,4358874830,3655,3655,3655,3655,1010
|
|
20250122,135400,4355183280,3655,3640,3655,3640,1459
|
|
20250122,135300,4349872385,3645,3650,3650,3645,2954
|
|
20250122,135200,4339102760,3660,3660,3660,3650,134
|
|
20250122,135100,4338612995,3650,3655,3660,3650,3444
|
|
20250122,135000,4326042140,3655,3655,3655,3655,1920
|
|
20250122,134900,4319024540,3655,3655,3655,3650,569
|
|
20250122,134800,4316946825,3655,3660,3660,3650,508
|
|
20250122,134700,4315090620,3655,3655,3655,3655,2026
|
|
20250122,134600,4307685590,3660,3655,3660,3655,213
|
|
20250122,134500,4306907010,3655,3660,3660,3655,2004
|
|
20250122,134400,4299572390,3660,3660,3660,3660,10
|
|
20250122,134300,4299535790,3660,3655,3660,3655,1182
|
|
20250122,134200,4295214455,3650,3655,3655,3650,69
|
|
20250122,134100,4294962510,3650,3655,3655,3650,1943
|
|
20250122,134000,4287863605,3655,3665,3665,3655,317
|
|
20250122,133900,4286703820,3665,3665,3665,3655,86
|
|
20250122,133800,4286389075,3660,3660,3660,3660,474
|
|
20250122,133700,4284654235,3660,3655,3660,3655,5807
|
|
20250122,133600,4263407150,3650,3645,3650,3645,1577
|
|
20250122,133500,4257652535,3645,3645,3650,3645,442
|
|
20250122,133400,4256041395,3645,3645,3645,3645,2927
|
|
20250122,133300,4245372480,3650,3650,3650,3645,561
|
|
20250122,133200,4243324835,3650,3645,3650,3645,2161
|
|
20250122,133100,4235444790,3645,3640,3645,3640,104
|
|
20250122,133000,4235065730,3645,3645,3645,3645,220
|
|
20250122,132900,4234263830,3645,3645,3645,3645,842
|
|
20250122,132800,4231194740,3645,3640,3645,3635,10102
|
|
20250122,132700,4194401185,3640,3645,3645,3640,1773
|
|
20250122,132600,4187947065,3645,3645,3645,3645,11
|
|
20250122,132500,4187906970,3645,3650,3650,3645,369
|
|
20250122,132400,4186561925,3645,3640,3645,3640,1030
|
|
20250122,132300,4182807775,3640,3645,3645,3640,2286
|
|
20250122,132200,4174480605,3645,3645,3645,3645,550
|
|
20250122,132100,4172475855,3640,3650,3650,3640,210
|
|
20250122,132000,4171710855,3640,3640,3640,3640,104
|
|
20250122,131900,4171332295,3640,3650,3650,3640,160
|
|
20250122,131800,4170749865,3650,3650,3650,3640,504
|
|
20250122,131700,4168912515,3650,3650,3650,3650,88
|
|
20250122,131600,4168591315,3645,3655,3655,3645,397
|
|
20250122,131500,4167144215,3655,3640,3655,3635,1077
|
|
20250122,131400,4163229225,3635,3655,3655,3635,4538
|
|
20250122,131300,4146683795,3655,3655,3660,3655,613
|
|
20250122,131200,4144443115,3655,3655,3655,3655,1089
|
|
20250122,131100,4140462820,3655,3665,3665,3655,1086
|
|
20250122,131000,4136491885,3660,3655,3660,3655,1039
|
|
20250122,130900,4132689195,3660,3660,3660,3660,17
|
|
20250122,130800,4132626975,3660,3655,3660,3655,91
|
|
20250122,130700,4132294355,3655,3655,3655,3655,35
|
|
20250122,130600,4132166430,3655,3655,3655,3650,1032
|
|
20250122,130500,4128399470,3655,3655,3655,3655,360
|
|
20250122,130400,4127083670,3655,3660,3660,3655,809
|
|
20250122,130300,4124124275,3660,3655,3660,3650,588
|
|
20250122,130200,4121974545,3655,3660,3660,3655,2606
|
|
20250122,130100,4112449610,3660,3655,3660,3655,338
|
|
20250122,130000,4111214155,3655,3650,3655,3650,342
|
|
20250122,125900,4109964290,3655,3650,3660,3650,1152
|
|
20250122,125800,4105752115,3650,3645,3650,3645,5275
|
|
20250122,125700,4086518475,3645,3640,3645,3640,1500
|
|
20250122,125600,4081056835,3645,3640,3645,3640,1139
|
|
20250122,125500,4076910375,3640,3645,3645,3640,3126
|
|
20250122,125400,4065521505,3645,3640,3645,3640,3367
|
|
20250122,125300,4053259100,3635,3635,3635,3635,888
|
|
20250122,125200,4050031220,3625,3630,3630,3625,2791
|
|
20250122,125100,4039910745,3630,3635,3635,3630,127
|
|
20250122,125000,4039449650,3635,3635,3635,3635,31
|
|
20250122,124900,4039336965,3635,3640,3640,3635,340
|
|
20250122,124800,4038100940,3635,3635,3640,3635,1737
|
|
20250122,124700,4031786435,3635,3635,3635,3635,0
|
|
20250122,124600,4031786435,3635,3635,3635,3635,1490
|
|
20250122,124500,4026370285,3635,3630,3635,3630,9
|
|
20250122,124400,4026337575,3630,3630,3630,3630,311
|
|
20250122,124300,4025208645,3630,3630,3630,3630,2434
|
|
20250122,124200,4016373225,3630,3630,3630,3630,174
|
|
20250122,124100,4015741605,3635,3635,3635,3635,36
|
|
20250122,124000,4015610745,3630,3630,3635,3630,211
|
|
20250122,123900,4014844685,3630,3630,3630,3630,145
|
|
20250122,123800,4014318335,3635,3625,3635,3615,7879
|
|
20250122,123700,3985799860,3640,3635,3640,3625,4081
|
|
20250122,123600,3970984695,3630,3630,3630,3630,58
|
|
20250122,123500,3970774155,3630,3635,3635,3630,935
|
|
20250122,123400,3967375435,3640,3635,3640,3635,1685
|
|
20250122,123300,3961250440,3635,3640,3640,3635,337
|
|
20250122,123200,3960025340,3630,3630,3630,3630,112
|
|
20250122,123100,3959618780,3630,3630,3630,3615,15243
|
|
20250122,123000,3904446985,3630,3625,3630,3625,1834
|
|
20250122,122900,3897789610,3640,3640,3640,3640,262
|
|
20250122,122800,3896835930,3630,3635,3640,3625,2271
|
|
20250122,122700,3888593140,3635,3630,3635,3625,2471
|
|
20250122,122600,3879627925,3630,3635,3635,3630,821
|
|
20250122,122500,3876647090,3635,3635,3635,3635,361
|
|
20250122,122400,3875334855,3640,3635,3640,3635,1687
|
|
20250122,122300,3869202540,3635,3635,3635,3635,1323
|
|
20250122,122200,3864393435,3635,3635,3640,3625,3682
|
|
20250122,122100,3851015280,3635,3640,3640,3635,27
|
|
20250122,122000,3850917035,3640,3635,3640,3635,1600
|
|
20250122,121900,3845100655,3635,3635,3640,3635,1243
|
|
20250122,121800,3840577575,3635,3640,3640,3635,418
|
|
20250122,121700,3839057915,3640,3640,3640,3640,249
|
|
20250122,121600,3838151555,3640,3640,3645,3640,2290
|
|
20250122,121500,3829813480,3635,3640,3645,3630,1274
|
|
20250122,121400,3825185585,3640,3640,3645,3640,28
|
|
20250122,121300,3825083620,3640,3640,3640,3640,145
|
|
20250122,121200,3824555820,3635,3630,3635,3630,325
|
|
20250122,121100,3823375070,3635,3635,3635,3635,661
|
|
20250122,121000,3820972335,3635,3625,3635,3625,208
|
|
20250122,120900,3820216515,3625,3625,3625,3615,6354
|
|
20250122,120800,3797235150,3620,3625,3625,3620,6741
|
|
20250122,120700,3772829040,3620,3630,3635,3620,1668
|
|
20250122,120600,3766780600,3630,3630,3630,3630,739
|
|
20250122,120500,3764098030,3630,3640,3640,3630,1535
|
|
20250122,120400,3758524905,3645,3645,3645,3645,112
|
|
20250122,120300,3758116665,3645,3625,3645,3625,1511
|
|
20250122,120200,3752638575,3630,3630,3630,3625,350
|
|
20250122,120100,3751369420,3620,3640,3640,3615,14101
|
|
20250122,120000,3700281240,3640,3645,3645,3635,386
|
|
20250122,115900,3698877300,3645,3635,3645,3635,2715
|
|
20250122,115800,3688984855,3635,3635,3645,3630,11704
|
|
20250122,115700,3646494140,3645,3635,3645,3635,3408
|
|
20250122,115600,3634083390,3640,3640,3650,3635,6242
|
|
20250122,115500,3611365190,3650,3650,3650,3640,575
|
|
20250122,115400,3609269075,3645,3645,3650,3645,667
|
|
20250122,115300,3606837855,3640,3650,3650,3640,197
|
|
20250122,115200,3606118825,3640,3640,3640,3640,0
|
|
20250122,115100,3606118825,3640,3640,3655,3640,271
|
|
20250122,115000,3605130730,3640,3640,3640,3635,623
|
|
20250122,114900,3602865115,3640,3640,3640,3635,247
|
|
20250122,114800,3601966425,3640,3635,3640,3635,2073
|
|
20250122,114700,3594430940,3630,3630,3635,3630,107
|
|
20250122,114600,3594042185,3630,3625,3630,3625,3905
|
|
20250122,114500,3579872280,3625,3625,3630,3625,7754
|
|
20250122,114400,3551763435,3630,3645,3645,3625,15217
|
|
20250122,114300,3496432125,3640,3645,3655,3640,1343
|
|
20250122,114200,3491535835,3645,3645,3645,3645,33
|
|
20250122,114100,3491415550,3645,3645,3645,3640,515
|
|
20250122,114000,3489539130,3645,3655,3655,3645,3826
|
|
20250122,113900,3475574415,3655,3655,3655,3650,430
|
|
20250122,113800,3474002920,3650,3645,3650,3640,2700
|
|
20250122,113700,3464153275,3645,3640,3650,3640,2845
|
|
20250122,113600,3453792200,3640,3655,3655,3635,1565
|
|
20250122,113500,3448089075,3640,3635,3660,3630,2373
|
|
20250122,113400,3439455675,3630,3630,3635,3630,1187
|
|
20250122,113300,3435145615,3630,3640,3640,3630,4977
|
|
20250122,113200,3417065495,3640,3650,3650,3635,14073
|
|
20250122,113100,3365838135,3665,3655,3665,3650,178
|
|
20250122,113000,3365187245,3655,3650,3655,3650,5
|
|
20250122,112900,3365168975,3650,3650,3650,3650,788
|
|
20250122,112800,3362292775,3650,3645,3650,3645,631
|
|
20250122,112700,3359991880,3650,3645,3650,3645,11
|
|
20250122,112600,3359951735,3645,3645,3645,3640,5024
|
|
20250122,112500,3341640075,3645,3650,3655,3645,2506
|
|
20250122,112400,3332494790,3650,3660,3660,3650,737
|
|
20250122,112300,3329801575,3660,3660,3660,3660,10
|
|
20250122,112200,3329764975,3650,3645,3665,3645,892
|
|
20250122,112100,3326508645,3645,3655,3655,3640,10822
|
|
20250122,112000,3287046320,3655,3660,3660,3650,1355
|
|
20250122,111900,3282097435,3660,3655,3665,3650,532
|
|
20250122,111800,3280152515,3655,3655,3665,3655,305
|
|
20250122,111700,3279037555,3645,3665,3665,3645,28649
|
|
20250122,111600,3174447290,3660,3660,3660,3660,240
|
|
20250122,111500,3173568890,3660,3675,3675,3660,359
|
|
20250122,111400,3172253330,3660,3670,3670,3660,2367
|
|
20250122,111300,3163585495,3670,3665,3670,3660,3147
|
|
20250122,111200,3152056165,3665,3665,3675,3665,794
|
|
20250122,111100,3149145335,3670,3670,3670,3665,2504
|
|
20250122,111000,3139965145,3665,3670,3670,3665,1049
|
|
20250122,110900,3136116210,3670,3680,3680,3670,2748
|
|
20250122,110800,3126015855,3680,3685,3685,3680,997
|
|
20250122,110700,3122346840,3685,3685,3685,3680,265
|
|
20250122,110600,3121370930,3680,3685,3685,3680,3447
|
|
20250122,110500,3108674380,3685,3695,3695,3685,3647
|
|
20250122,110400,3095227500,3700,3705,3705,3690,7616
|
|
20250122,110300,3067038800,3705,3700,3705,3695,3956
|
|
20250122,110200,3052400855,3700,3685,3700,3685,1758
|
|
20250122,110100,3045905395,3695,3695,3695,3695,2013
|
|
20250122,110000,3038467360,3685,3690,3695,3685,1111
|
|
20250122,105900,3034367160,3690,3685,3690,3685,2165
|
|
20250122,105800,3026379640,3690,3680,3690,3680,207
|
|
20250122,105700,3025616500,3690,3690,3690,3680,6909
|
|
20250122,105600,3000165070,3690,3685,3690,3685,215
|
|
20250122,105500,2999372485,3685,3685,3685,3680,1428
|
|
20250122,105400,2994110475,3690,3690,3690,3690,4092
|
|
20250122,105300,2979010995,3690,3690,3695,3690,651
|
|
20250122,105200,2976608295,3695,3700,3700,3690,1180
|
|
20250122,105100,2972253665,3690,3700,3700,3690,514
|
|
20250122,105000,2970356865,3705,3695,3705,3690,3551
|
|
20250122,104900,2957229295,3695,3690,3695,3690,626
|
|
20250122,104800,2954919285,3680,3685,3695,3680,739
|
|
20250122,104700,2952194595,3685,3680,3685,3680,284
|
|
20250122,104600,2951148885,3680,3675,3680,3675,206
|
|
20250122,104500,2950391225,3680,3660,3680,3660,564
|
|
20250122,104400,2948318595,3655,3685,3685,3650,10543
|
|
20250122,104300,2909648970,3685,3700,3700,3685,5728
|
|
20250122,104200,2888504440,3695,3700,3700,3690,12808
|
|
20250122,104100,2841201265,3700,3705,3710,3690,3447
|
|
20250122,104000,2828444775,3705,3685,3705,3685,11498
|
|
20250122,103900,2785934000,3685,3700,3700,3685,4245
|
|
20250122,103800,2770264055,3700,3680,3700,3680,10662
|
|
20250122,103700,2730912980,3680,3675,3680,3675,3384
|
|
20250122,103600,2718472645,3675,3670,3675,3670,2661
|
|
20250122,103500,2708704165,3675,3670,3675,3670,1114
|
|
20250122,103400,2704614495,3675,3675,3675,3665,3366
|
|
20250122,103300,2692261570,3675,3655,3675,3655,5152
|
|
20250122,103200,2673385155,3655,3660,3660,3655,4671
|
|
20250122,103100,2656310830,3660,3660,3660,3660,2967
|
|
20250122,103000,2645451610,3660,3660,3660,3660,624
|
|
20250122,102900,2643167770,3660,3645,3660,3645,3202
|
|
20250122,102800,2631466855,3650,3650,3650,3645,2267
|
|
20250122,102700,2623196400,3645,3655,3655,3645,1514
|
|
20250122,102600,2617674335,3650,3650,3650,3650,39
|
|
20250122,102500,2617531985,3655,3655,3655,3645,2764
|
|
20250122,102400,2607455555,3645,3645,3645,3640,1504
|
|
20250122,102300,2601979625,3645,3645,3650,3645,977
|
|
20250122,102200,2598415460,3640,3650,3650,3640,400
|
|
20250122,102100,2596958475,3650,3645,3650,3640,1620
|
|
20250122,102000,2591052860,3645,3655,3655,3645,3250
|
|
20250122,101900,2579197600,3655,3660,3665,3655,490
|
|
20250122,101800,2577405755,3655,3660,3660,3655,2843
|
|
20250122,101700,2567009950,3665,3665,3665,3665,705
|
|
20250122,101600,2564426125,3665,3665,3670,3660,2737
|
|
20250122,101500,2554393290,3665,3665,3670,3665,3786
|
|
20250122,101400,2540510505,3670,3665,3670,3665,318
|
|
20250122,101300,2539344535,3665,3660,3665,3660,1465
|
|
20250122,101200,2533976080,3660,3665,3665,3655,1845
|
|
20250122,101100,2527224690,3665,3660,3665,3655,922
|
|
20250122,101000,2523853005,3655,3665,3665,3655,27
|
|
20250122,100900,2523754075,3665,3660,3665,3650,2745
|
|
20250122,100800,2513710860,3660,3645,3660,3640,1979
|
|
20250122,100700,2506495220,3645,3650,3660,3645,2212
|
|
20250122,100600,2498423330,3650,3660,3665,3650,554
|
|
20250122,100500,2496397245,3645,3645,3665,3645,2638
|
|
20250122,100400,2486772160,3645,3630,3670,3630,9713
|
|
20250122,100300,2451254860,3630,3640,3645,3630,11403
|
|
20250122,100200,2409808850,3640,3635,3640,3635,771
|
|
20250122,100100,2407005695,3640,3640,3650,3630,9515
|
|
20250122,100000,2372400295,3645,3650,3655,3645,2169
|
|
20250122,095900,2364488120,3650,3645,3655,3645,2338
|
|
20250122,095800,2355958785,3635,3645,3645,3635,9522
|
|
20250122,095700,2321303695,3645,3645,3650,3645,731
|
|
20250122,095600,2318639195,3645,3650,3655,3645,3026
|
|
20250122,095500,2307604330,3650,3650,3660,3650,8552
|
|
20250122,095400,2276380865,3650,3640,3650,3640,2737
|
|
20250122,095300,2266408990,3640,3645,3645,3640,1361
|
|
20250122,095200,2261450660,3650,3645,3655,3640,2751
|
|
20250122,095100,2251412860,3645,3640,3660,3635,8779
|
|
20250122,095000,2219419295,3645,3640,3650,3640,2510
|
|
20250122,094900,2210269755,3630,3630,3640,3630,2846
|
|
20250122,094800,2199928380,3630,3635,3635,3630,2460
|
|
20250122,094700,2190989685,3635,3630,3640,3630,160
|
|
20250122,094600,2190408485,3630,3635,3650,3630,6329
|
|
20250122,094500,2167397655,3630,3630,3635,3630,1590
|
|
20250122,094400,2161623130,3625,3625,3640,3625,3558
|
|
20250122,094300,2148720835,3625,3635,3640,3625,5797
|
|
20250122,094200,2127677820,3630,3625,3635,3625,2490
|
|
20250122,094100,2118649885,3625,3630,3630,3625,5987
|
|
20250122,094000,2096933225,3630,3630,3640,3630,1474
|
|
20250122,093900,2091582255,3625,3630,3640,3625,9314
|
|
20250122,093800,2057759775,3630,3625,3635,3620,2185
|
|
20250122,093700,2049837670,3625,3635,3640,3625,5432
|
|
20250122,093600,2030129445,3635,3635,3640,3620,36127
|
|
20250122,093500,1899004385,3640,3635,3640,3635,4614
|
|
20250122,093400,1882225120,3635,3645,3645,3630,10036
|
|
20250122,093300,1845720745,3645,3645,3655,3645,2226
|
|
20250122,093200,1837598760,3645,3645,3645,3640,4741
|
|
20250122,093100,1820320705,3645,3650,3650,3645,1429
|
|
20250122,093000,1815106640,3655,3640,3655,3640,2502
|
|
20250122,092900,1805980810,3640,3675,3675,3635,20256
|
|
20250122,092800,1731945415,3670,3650,3675,3645,9902
|
|
20250122,092700,1695666120,3650,3680,3695,3640,48201
|
|
20250122,092600,1519357310,3695,3660,3695,3655,4907
|
|
20250122,092500,1501318070,3660,3665,3670,3655,4923
|
|
20250122,092400,1483295275,3660,3660,3675,3655,3293
|
|
20250122,092300,1471240895,3665,3645,3690,3645,2066
|
|
20250122,092200,1463672775,3650,3660,3660,3645,8673
|
|
20250122,092100,1432011890,3650,3635,3680,3635,10901
|
|
20250122,092000,1392220185,3635,3645,3650,3635,7237
|
|
20250122,091900,1365879120,3650,3650,3660,3640,2783
|
|
20250122,091800,1355720770,3665,3640,3675,3615,19692
|
|
20250122,091700,1283989230,3640,3640,3660,3610,32729
|
|
20250122,091600,1165202790,3640,3645,3655,3640,6498
|
|
20250122,091500,1141522370,3645,3660,3670,3630,24302
|
|
20250122,091400,1053046435,3665,3665,3670,3655,7502
|
|
20250122,091300,1025578130,3665,3670,3680,3665,8142
|
|
20250122,091200,995669335,3670,3660,3670,3655,7720
|
|
20250122,091100,967401245,3660,3655,3660,3650,6333
|
|
20250122,091000,944254265,3655,3650,3665,3640,17222
|
|
20250122,090900,881344475,3650,3655,3665,3640,8470
|
|
20250122,090800,850407575,3665,3695,3695,3650,22511
|
|
20250122,090700,767838700,3695,3715,3720,3690,9970
|
|
20250122,090600,730906940,3715,3695,3720,3690,26107
|
|
20250122,090500,634137935,3695,3645,3700,3645,15636
|
|
20250122,090400,576550650,3645,3655,3665,3635,14805
|
|
20250122,090300,522553125,3650,3655,3685,3645,21657
|
|
20250122,090200,443307260,3650,3665,3685,3650,11090
|
|
20250122,090100,402619205,3660,3645,3695,3630,38945
|
|
20250122,090000,259874645,3650,3620,3670,3615,71478
|