663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200000,425577455,2805,2805,2805,2805,7967
|
|
20250122,195900,425577455,2805,2805,2805,2805,0
|
|
20250122,195800,425577455,2805,2805,2805,2805,0
|
|
20250122,195700,425577455,2805,2805,2805,2805,0
|
|
20250122,195600,425577455,2805,2805,2805,2805,0
|
|
20250122,195500,425577455,2805,2805,2805,2805,0
|
|
20250122,195400,425577455,2805,2805,2805,2805,0
|
|
20250122,195300,425577455,2805,2805,2805,2805,0
|
|
20250122,195200,425577455,2805,2805,2805,2805,0
|
|
20250122,195100,425577455,2805,2805,2805,2805,0
|
|
20250122,195000,425577455,2805,2805,2805,2805,0
|
|
20250122,194900,425577455,2805,2805,2805,2805,0
|
|
20250122,194800,425577455,2805,2805,2805,2805,0
|
|
20250122,194700,425577455,2805,2805,2805,2805,0
|
|
20250122,194600,425577455,2805,2805,2805,2805,0
|
|
20250122,194500,425577455,2805,2805,2805,2805,0
|
|
20250122,194400,425577455,2805,2805,2805,2805,0
|
|
20250122,194300,425577455,2805,2805,2805,2805,0
|
|
20250122,194200,425577455,2805,2805,2805,2805,0
|
|
20250122,194100,425577455,2805,2805,2805,2805,0
|
|
20250122,194000,425577455,2805,2805,2805,2805,0
|
|
20250122,193900,425577455,2805,2805,2805,2805,0
|
|
20250122,193800,425577455,2805,2805,2805,2805,0
|
|
20250122,193700,425577455,2805,2805,2805,2805,0
|
|
20250122,193600,425577455,2805,2805,2805,2805,0
|
|
20250122,193500,425577455,2805,2805,2805,2805,0
|
|
20250122,193400,425577455,2805,2805,2805,2805,0
|
|
20250122,193300,425577455,2805,2805,2805,2805,0
|
|
20250122,193200,425577455,2805,2805,2805,2805,0
|
|
20250122,193100,425577455,2805,2805,2805,2805,0
|
|
20250122,193000,425577455,2805,2805,2805,2805,7967
|
|
20250122,192900,425577455,2805,2805,2805,2805,0
|
|
20250122,192800,425577455,2805,2805,2805,2805,0
|
|
20250122,192700,425577455,2805,2805,2805,2805,0
|
|
20250122,192600,425577455,2805,2805,2805,2805,0
|
|
20250122,192500,425577455,2805,2805,2805,2805,0
|
|
20250122,192400,425577455,2805,2805,2805,2805,0
|
|
20250122,192300,425577455,2805,2805,2805,2805,0
|
|
20250122,192200,425577455,2805,2805,2805,2805,0
|
|
20250122,192100,425577455,2805,2805,2805,2805,0
|
|
20250122,192000,425577455,2805,2805,2805,2805,0
|
|
20250122,191900,425577455,2805,2805,2805,2805,0
|
|
20250122,191800,425577455,2805,2805,2805,2805,0
|
|
20250122,191700,425577455,2805,2805,2805,2805,0
|
|
20250122,191600,425577455,2805,2805,2805,2805,0
|
|
20250122,191500,425577455,2805,2805,2805,2805,0
|
|
20250122,191400,425577455,2805,2805,2805,2805,0
|
|
20250122,191300,425577455,2805,2805,2805,2805,0
|
|
20250122,191200,425577455,2805,2805,2805,2805,0
|
|
20250122,191100,425577455,2805,2805,2805,2805,0
|
|
20250122,191000,425577455,2805,2805,2805,2805,0
|
|
20250122,190900,425577455,2805,2805,2805,2805,0
|
|
20250122,190800,425577455,2805,2805,2805,2805,0
|
|
20250122,190700,425577455,2805,2805,2805,2805,0
|
|
20250122,190600,425577455,2805,2805,2805,2805,0
|
|
20250122,190500,425577455,2805,2805,2805,2805,0
|
|
20250122,190400,425577455,2805,2805,2805,2805,0
|
|
20250122,190300,425577455,2805,2805,2805,2805,0
|
|
20250122,190200,425577455,2805,2805,2805,2805,0
|
|
20250122,190100,425577455,2805,2805,2805,2805,0
|
|
20250122,190000,425577455,2805,2805,2805,2805,7967
|
|
20250122,185900,425577455,2805,2805,2805,2805,0
|
|
20250122,185800,425577455,2805,2805,2805,2805,0
|
|
20250122,185700,425577455,2805,2805,2805,2805,0
|
|
20250122,185600,425577455,2805,2805,2805,2805,0
|
|
20250122,185500,425577455,2805,2805,2805,2805,0
|
|
20250122,185400,425577455,2805,2805,2805,2805,0
|
|
20250122,185300,425577455,2805,2805,2805,2805,0
|
|
20250122,185200,425577455,2805,2805,2805,2805,0
|
|
20250122,185100,425577455,2805,2805,2805,2805,0
|
|
20250122,185000,425577455,2805,2805,2805,2805,0
|
|
20250122,184900,425577455,2805,2805,2805,2805,0
|
|
20250122,184800,425577455,2805,2805,2805,2805,0
|
|
20250122,184700,425577455,2805,2805,2805,2805,0
|
|
20250122,184600,425577455,2805,2805,2805,2805,0
|
|
20250122,184500,425577455,2805,2805,2805,2805,0
|
|
20250122,184400,425577455,2805,2805,2805,2805,0
|
|
20250122,184300,425577455,2805,2805,2805,2805,0
|
|
20250122,184200,425577455,2805,2805,2805,2805,0
|
|
20250122,184100,425577455,2805,2805,2805,2805,0
|
|
20250122,184000,425577455,2805,2805,2805,2805,0
|
|
20250122,183900,425577455,2805,2805,2805,2805,0
|
|
20250122,183800,425577455,2805,2805,2805,2805,0
|
|
20250122,183700,425577455,2805,2805,2805,2805,0
|
|
20250122,183600,425577455,2805,2805,2805,2805,0
|
|
20250122,183500,425577455,2805,2805,2805,2805,0
|
|
20250122,183400,425577455,2805,2805,2805,2805,0
|
|
20250122,183300,425577455,2805,2805,2805,2805,0
|
|
20250122,183200,425577455,2805,2805,2805,2805,0
|
|
20250122,183100,425577455,2805,2805,2805,2805,0
|
|
20250122,183000,425577455,2805,2805,2805,2805,7967
|
|
20250122,182900,425577455,2805,2805,2805,2805,0
|
|
20250122,182800,425577455,2805,2805,2805,2805,0
|
|
20250122,182700,425577455,2805,2805,2805,2805,0
|
|
20250122,182600,425577455,2805,2805,2805,2805,0
|
|
20250122,182500,425577455,2805,2805,2805,2805,0
|
|
20250122,182400,425577455,2805,2805,2805,2805,0
|
|
20250122,182300,425577455,2805,2805,2805,2805,0
|
|
20250122,182200,425577455,2805,2805,2805,2805,0
|
|
20250122,182100,425577455,2805,2805,2805,2805,0
|
|
20250122,182000,425577455,2805,2805,2805,2805,0
|
|
20250122,181900,425577455,2805,2805,2805,2805,0
|
|
20250122,181800,425577455,2805,2805,2805,2805,0
|
|
20250122,181700,425577455,2805,2805,2805,2805,0
|
|
20250122,181600,425577455,2805,2805,2805,2805,0
|
|
20250122,181500,425577455,2805,2805,2805,2805,0
|
|
20250122,181400,425577455,2805,2805,2805,2805,0
|
|
20250122,181300,425577455,2805,2805,2805,2805,0
|
|
20250122,181200,425577455,2805,2805,2805,2805,0
|
|
20250122,181100,425577455,2805,2805,2805,2805,0
|
|
20250122,181000,425577455,2805,2805,2805,2805,0
|
|
20250122,180900,425577455,2805,2805,2805,2805,0
|
|
20250122,180800,425577455,2805,2805,2805,2805,0
|
|
20250122,180700,425577455,2805,2805,2805,2805,0
|
|
20250122,180600,425577455,2805,2805,2805,2805,0
|
|
20250122,180500,425577455,2805,2805,2805,2805,0
|
|
20250122,180400,425577455,2805,2805,2805,2805,0
|
|
20250122,180300,425577455,2805,2805,2805,2805,0
|
|
20250122,180200,425577455,2805,2805,2805,2805,0
|
|
20250122,180100,425577455,2805,2805,2805,2805,0
|
|
20250122,180000,425577455,2805,2805,2805,2805,7967
|
|
20250122,175900,425577455,2805,2805,2805,2805,0
|
|
20250122,175800,425577455,2805,2805,2805,2805,0
|
|
20250122,175700,425577455,2805,2805,2805,2805,0
|
|
20250122,175600,425577455,2805,2805,2805,2805,0
|
|
20250122,175500,425577455,2805,2805,2805,2805,0
|
|
20250122,175400,425577455,2805,2805,2805,2805,0
|
|
20250122,175300,425577455,2805,2805,2805,2805,0
|
|
20250122,175200,425577455,2805,2805,2805,2805,0
|
|
20250122,175100,425577455,2805,2805,2805,2805,0
|
|
20250122,175000,425577455,2805,2805,2805,2805,0
|
|
20250122,174900,425577455,2805,2805,2805,2805,0
|
|
20250122,174800,425577455,2805,2805,2805,2805,0
|
|
20250122,174700,425577455,2805,2805,2805,2805,0
|
|
20250122,174600,425577455,2805,2805,2805,2805,0
|
|
20250122,174500,425577455,2805,2805,2805,2805,0
|
|
20250122,174400,425577455,2805,2805,2805,2805,0
|
|
20250122,174300,425577455,2805,2805,2805,2805,0
|
|
20250122,174200,425577455,2805,2805,2805,2805,0
|
|
20250122,174100,425577455,2805,2805,2805,2805,0
|
|
20250122,174000,425577455,2805,2805,2805,2805,0
|
|
20250122,173900,425577455,2805,2805,2805,2805,0
|
|
20250122,173800,425577455,2805,2805,2805,2805,0
|
|
20250122,173700,425577455,2805,2805,2805,2805,0
|
|
20250122,173600,425577455,2805,2805,2805,2805,0
|
|
20250122,173500,425577455,2805,2805,2805,2805,0
|
|
20250122,173400,425577455,2805,2805,2805,2805,0
|
|
20250122,173300,425577455,2805,2805,2805,2805,0
|
|
20250122,173200,425577455,2805,2805,2805,2805,0
|
|
20250122,173100,425577455,2805,2805,2805,2805,0
|
|
20250122,173000,425577455,2805,2805,2805,2805,7967
|
|
20250122,172900,425577455,2805,2805,2805,2805,0
|
|
20250122,172800,425577455,2805,2805,2805,2805,0
|
|
20250122,172700,425577455,2805,2805,2805,2805,0
|
|
20250122,172600,425577455,2805,2805,2805,2805,0
|
|
20250122,172500,425577455,2805,2805,2805,2805,0
|
|
20250122,172400,425577455,2805,2805,2805,2805,0
|
|
20250122,172300,425577455,2805,2805,2805,2805,0
|
|
20250122,172200,425577455,2805,2805,2805,2805,0
|
|
20250122,172100,425577455,2805,2805,2805,2805,0
|
|
20250122,172000,425577455,2805,2805,2805,2805,0
|
|
20250122,171900,425577455,2805,2805,2805,2805,0
|
|
20250122,171800,425577455,2805,2805,2805,2805,0
|
|
20250122,171700,425577455,2805,2805,2805,2805,0
|
|
20250122,171600,425577455,2805,2805,2805,2805,0
|
|
20250122,171500,425577455,2805,2805,2805,2805,0
|
|
20250122,171400,425577455,2805,2805,2805,2805,0
|
|
20250122,171300,425577455,2805,2805,2805,2805,0
|
|
20250122,171200,425577455,2805,2805,2805,2805,0
|
|
20250122,171100,425577455,2805,2805,2805,2805,0
|
|
20250122,171000,425577455,2805,2805,2805,2805,0
|
|
20250122,170900,425577455,2805,2805,2805,2805,0
|
|
20250122,170800,425577455,2805,2805,2805,2805,0
|
|
20250122,170700,425577455,2805,2805,2805,2805,0
|
|
20250122,170600,425577455,2805,2805,2805,2805,0
|
|
20250122,170500,425577455,2805,2805,2805,2805,0
|
|
20250122,170400,425577455,2805,2805,2805,2805,0
|
|
20250122,170300,425577455,2805,2805,2805,2805,0
|
|
20250122,170200,425577455,2805,2805,2805,2805,0
|
|
20250122,170100,425577455,2805,2805,2805,2805,0
|
|
20250122,170000,425577455,2805,2805,2805,2805,7967
|
|
20250122,165900,425577455,2805,2805,2805,2805,0
|
|
20250122,165800,425577455,2805,2805,2805,2805,0
|
|
20250122,165700,425577455,2805,2805,2805,2805,0
|
|
20250122,165600,425577455,2805,2805,2805,2805,0
|
|
20250122,165500,425577455,2805,2805,2805,2805,0
|
|
20250122,165400,425577455,2805,2805,2805,2805,0
|
|
20250122,165300,425577455,2805,2805,2805,2805,0
|
|
20250122,165200,425577455,2805,2805,2805,2805,0
|
|
20250122,165100,425577455,2805,2805,2805,2805,0
|
|
20250122,165000,425577455,2805,2805,2805,2805,0
|
|
20250122,164900,425577455,2805,2805,2805,2805,0
|
|
20250122,164800,425577455,2805,2805,2805,2805,0
|
|
20250122,164700,425577455,2805,2805,2805,2805,0
|
|
20250122,164600,425577455,2805,2805,2805,2805,0
|
|
20250122,164500,425577455,2805,2805,2805,2805,0
|
|
20250122,164400,425577455,2805,2805,2805,2805,0
|
|
20250122,164300,425577455,2805,2805,2805,2805,0
|
|
20250122,164200,425577455,2805,2805,2805,2805,0
|
|
20250122,164100,425577455,2805,2805,2805,2805,0
|
|
20250122,164000,425577455,2805,2805,2805,2805,0
|
|
20250122,163900,425577455,2805,2805,2805,2805,0
|
|
20250122,163800,425577455,2805,2805,2805,2805,0
|
|
20250122,163700,425577455,2805,2805,2805,2805,0
|
|
20250122,163600,425577455,2805,2805,2805,2805,0
|
|
20250122,163500,425577455,2805,2805,2805,2805,0
|
|
20250122,163400,425577455,2805,2805,2805,2805,0
|
|
20250122,163300,425577455,2805,2805,2805,2805,0
|
|
20250122,163200,425577455,2805,2805,2805,2805,0
|
|
20250122,163100,425577455,2805,2805,2805,2805,0
|
|
20250122,163000,425577455,2805,2805,2805,2805,7967
|
|
20250122,162900,425577455,2805,2805,2805,2805,0
|
|
20250122,162800,425577455,2805,2805,2805,2805,0
|
|
20250122,162700,425577455,2805,2805,2805,2805,0
|
|
20250122,162600,425577455,2805,2805,2805,2805,0
|
|
20250122,162500,425577455,2805,2805,2805,2805,0
|
|
20250122,162400,425577455,2805,2805,2805,2805,0
|
|
20250122,162300,425577455,2805,2805,2805,2805,0
|
|
20250122,162200,425577455,2805,2805,2805,2805,0
|
|
20250122,162100,425577455,2805,2805,2805,2805,0
|
|
20250122,162000,425577455,2805,2805,2805,2805,0
|
|
20250122,161900,425577455,2805,2805,2805,2805,0
|
|
20250122,161800,425577455,2805,2805,2805,2805,0
|
|
20250122,161700,425577455,2805,2805,2805,2805,0
|
|
20250122,161600,425577455,2805,2805,2805,2805,0
|
|
20250122,161500,425577455,2805,2805,2805,2805,0
|
|
20250122,161400,425577455,2805,2805,2805,2805,0
|
|
20250122,161300,425577455,2805,2805,2805,2805,0
|
|
20250122,161200,425577455,2805,2805,2805,2805,0
|
|
20250122,161100,425577455,2805,2805,2805,2805,0
|
|
20250122,161000,425577455,2805,2805,2805,2805,0
|
|
20250122,160900,425577455,2805,2805,2805,2805,0
|
|
20250122,160800,425577455,2805,2805,2805,2805,0
|
|
20250122,160700,425577455,2805,2805,2805,2805,0
|
|
20250122,160600,425577455,2805,2805,2805,2805,0
|
|
20250122,160500,425577455,2805,2805,2805,2805,0
|
|
20250122,160400,425577455,2805,2805,2805,2805,0
|
|
20250122,160300,425577455,2805,2805,2805,2805,0
|
|
20250122,160200,425577455,2805,2805,2805,2805,0
|
|
20250122,160100,425577455,2805,2805,2805,2805,0
|
|
20250122,160000,425577455,2805,2805,2805,2805,7967
|
|
20250122,155900,425577455,2805,2805,2805,2805,0
|
|
20250122,155800,425577455,2805,2805,2805,2805,0
|
|
20250122,155700,425577455,2805,2805,2805,2805,0
|
|
20250122,155600,425577455,2805,2805,2805,2805,0
|
|
20250122,155500,425577455,2805,2805,2805,2805,0
|
|
20250122,155400,425577455,2805,2805,2805,2805,0
|
|
20250122,155300,425577455,2805,2805,2805,2805,0
|
|
20250122,155200,425577455,2805,2805,2805,2805,0
|
|
20250122,155100,425577455,2805,2805,2805,2805,0
|
|
20250122,155000,425577455,2805,2805,2805,2805,0
|
|
20250122,154900,425577455,2805,2805,2805,2805,0
|
|
20250122,154800,425577455,2805,2805,2805,2805,0
|
|
20250122,154700,425577455,2805,2805,2805,2805,0
|
|
20250122,154600,425577455,2805,2805,2805,2805,0
|
|
20250122,154500,425577455,2805,2805,2805,2805,0
|
|
20250122,154400,425577455,2805,2805,2805,2805,0
|
|
20250122,154300,425577455,2805,2805,2805,2805,0
|
|
20250122,154200,425577455,2805,2805,2805,2805,0
|
|
20250122,154100,425577455,2805,2805,2805,2805,0
|
|
20250122,154000,425577455,2805,2805,2805,2805,0
|
|
20250122,153900,425577455,2805,2805,2805,2805,0
|
|
20250122,153800,425577455,2805,2805,2805,2805,0
|
|
20250122,153700,425577455,2805,2805,2805,2805,0
|
|
20250122,153600,425577455,2805,2805,2805,2805,0
|
|
20250122,153500,425577455,2805,2805,2805,2805,0
|
|
20250122,153400,425577455,2805,2805,2805,2805,0
|
|
20250122,153300,425577455,2805,2805,2805,2805,0
|
|
20250122,153200,425577455,2805,2805,2805,2805,0
|
|
20250122,153100,425577455,2805,2805,2805,2805,0
|
|
20250122,153000,425577455,2805,2805,2805,2805,15934
|
|
20250122,152900,403230020,2840,2840,2840,2840,0
|
|
20250122,152800,403230020,2840,2840,2840,2840,0
|
|
20250122,152700,403230020,2840,2840,2840,2840,0
|
|
20250122,152600,403230020,2840,2840,2840,2840,0
|
|
20250122,152500,403230020,2840,2840,2840,2840,0
|
|
20250122,152400,403230020,2840,2840,2840,2840,0
|
|
20250122,152300,403230020,2840,2840,2840,2840,0
|
|
20250122,152200,403230020,2840,2840,2840,2840,0
|
|
20250122,152100,403230020,2840,2840,2840,2840,0
|
|
20250122,152000,403230020,2840,2840,2840,2840,0
|
|
20250122,151900,403230020,2840,2830,2840,2825,1426
|
|
20250122,151800,399201305,2845,2845,2845,2845,275
|
|
20250122,151700,398418930,2845,2850,2850,2845,80
|
|
20250122,151600,398191305,2850,2850,2850,2850,10
|
|
20250122,151500,398162805,2855,2855,2855,2855,0
|
|
20250122,151400,398162805,2855,2855,2855,2855,1
|
|
20250122,151300,398159950,2850,2865,2865,2850,543
|
|
20250122,151200,396606080,2865,2865,2865,2865,5
|
|
20250122,151100,396591755,2865,2865,2865,2865,0
|
|
20250122,151000,396591755,2865,2840,2865,2840,491
|
|
20250122,150900,395195835,2840,2840,2840,2825,507
|
|
20250122,150800,393762390,2845,2830,2845,2830,2
|
|
20250122,150700,393756715,2830,2835,2835,2830,5
|
|
20250122,150600,393742560,2845,2845,2845,2845,0
|
|
20250122,150500,393742560,2845,2845,2845,2845,0
|
|
20250122,150400,393742560,2845,2845,2845,2845,12
|
|
20250122,150300,393708420,2845,2845,2845,2845,280
|
|
20250122,150200,392911820,2845,2845,2845,2845,105
|
|
20250122,150100,392613095,2845,2845,2855,2800,14300
|
|
20250122,150000,352335995,2855,2850,2860,2830,13110
|
|
20250122,145900,315131475,2870,2870,2870,2870,0
|
|
20250122,145800,315131475,2870,2870,2870,2870,10
|
|
20250122,145700,315102775,2870,2870,2870,2870,1
|
|
20250122,145600,315099905,2845,2845,2845,2845,0
|
|
20250122,145500,315099905,2845,2850,2850,2845,526
|
|
20250122,145400,313602355,2865,2860,2865,2850,568
|
|
20250122,145300,311975125,2860,2850,2860,2845,801
|
|
20250122,145200,309695900,2850,2850,2850,2850,300
|
|
20250122,145100,308840900,2850,2850,2850,2850,6
|
|
20250122,145000,308823800,2850,2850,2850,2850,0
|
|
20250122,144900,308823800,2850,2850,2850,2850,1
|
|
20250122,144800,308820950,2850,2850,2850,2850,80
|
|
20250122,144700,308592950,2865,2865,2865,2865,0
|
|
20250122,144600,308592950,2865,2865,2865,2865,0
|
|
20250122,144500,308592950,2865,2865,2865,2855,323
|
|
20250122,144400,307669775,2860,2865,2865,2860,26
|
|
20250122,144300,307595410,2870,2870,2870,2870,19
|
|
20250122,144200,307540880,2875,2875,2875,2875,22
|
|
20250122,144100,307477630,2875,2875,2875,2875,5
|
|
20250122,144000,307463255,2875,2875,2875,2875,0
|
|
20250122,143900,307463255,2875,2870,2875,2870,355
|
|
20250122,143800,306444400,2870,2875,2885,2845,2870
|
|
20250122,143700,298247240,2885,2885,2885,2885,0
|
|
20250122,143600,298247240,2885,2880,2885,2880,472
|
|
20250122,143500,296887875,2885,2885,2885,2885,1
|
|
20250122,143400,296884990,2880,2880,2880,2880,276
|
|
20250122,143300,296090110,2880,2880,2880,2880,1
|
|
20250122,143200,296087230,2885,2885,2885,2885,0
|
|
20250122,143100,296087230,2885,2885,2885,2885,0
|
|
20250122,143000,296087230,2885,2885,2885,2885,0
|
|
20250122,142900,296087230,2885,2875,2885,2875,2
|
|
20250122,142800,296081470,2890,2890,2890,2890,11
|
|
20250122,142700,296049680,2890,2885,2890,2885,161
|
|
20250122,142600,295585190,2885,2875,2885,2865,607
|
|
20250122,142500,293843645,2885,2880,2885,2875,174
|
|
20250122,142400,293343365,2890,2890,2890,2890,0
|
|
20250122,142300,293343365,2890,2890,2890,2890,2
|
|
20250122,142200,293337585,2895,2895,2895,2895,0
|
|
20250122,142100,293337585,2895,2895,2895,2895,0
|
|
20250122,142000,293337585,2895,2895,2895,2895,0
|
|
20250122,141900,293337585,2895,2895,2895,2895,0
|
|
20250122,141800,293337585,2895,2895,2895,2895,0
|
|
20250122,141700,293337585,2895,2895,2895,2895,0
|
|
20250122,141600,293337585,2895,2895,2895,2895,2
|
|
20250122,141500,293331795,2895,2895,2895,2895,0
|
|
20250122,141400,293331795,2895,2895,2895,2895,1
|
|
20250122,141300,293328900,2880,2880,2880,2880,2
|
|
20250122,141200,293323140,2895,2895,2895,2895,3
|
|
20250122,141100,293314455,2895,2875,2895,2875,2
|
|
20250122,141000,293308685,2875,2875,2875,2875,27
|
|
20250122,140900,293231060,2875,2875,2875,2875,2
|
|
20250122,140800,293225310,2880,2880,2880,2880,343
|
|
20250122,140700,292237470,2905,2905,2905,2905,0
|
|
20250122,140600,292237470,2905,2905,2905,2905,1
|
|
20250122,140500,292234565,2880,2880,2880,2880,0
|
|
20250122,140400,292234565,2880,2880,2880,2880,0
|
|
20250122,140300,292234565,2880,2880,2880,2880,0
|
|
20250122,140200,292234565,2880,2890,2890,2880,300
|
|
20250122,140100,291369100,2890,2890,2890,2890,0
|
|
20250122,140000,291369100,2890,2890,2890,2890,0
|
|
20250122,135900,291369100,2890,2890,2890,2890,0
|
|
20250122,135800,291369100,2890,2895,2895,2890,50
|
|
20250122,135700,291224450,2890,2890,2890,2890,0
|
|
20250122,135600,291224450,2890,2890,2890,2890,0
|
|
20250122,135500,291224450,2890,2895,2895,2890,1728
|
|
20250122,135400,286226575,2905,2905,2905,2905,0
|
|
20250122,135300,286226575,2905,2905,2905,2905,0
|
|
20250122,135200,286226575,2905,2905,2905,2905,1
|
|
20250122,135100,286223670,2910,2895,2910,2890,219
|
|
20250122,135000,285590645,2900,2900,2900,2900,0
|
|
20250122,134900,285590645,2900,2900,2900,2900,0
|
|
20250122,134800,285590645,2900,2905,2905,2900,3
|
|
20250122,134700,285581935,2910,2905,2910,2895,14
|
|
20250122,134600,285541265,2890,2905,2910,2890,294
|
|
20250122,134500,284689675,2905,2895,2905,2895,8
|
|
20250122,134400,284666480,2890,2890,2890,2890,5
|
|
20250122,134300,284652030,2895,2895,2895,2895,2
|
|
20250122,134200,284646240,2900,2900,2900,2900,1
|
|
20250122,134100,284643340,2910,2910,2910,2910,10
|
|
20250122,134000,284614240,2910,2910,2910,2905,3
|
|
20250122,133900,284605515,2915,2915,2915,2915,0
|
|
20250122,133800,284605515,2915,2915,2915,2915,61
|
|
20250122,133700,284427700,2915,2910,2915,2910,113
|
|
20250122,133600,284098355,2910,2910,2910,2910,778
|
|
20250122,133500,281834375,2915,2915,2915,2915,20
|
|
20250122,133400,281776075,2915,2910,2915,2910,7
|
|
20250122,133300,281755700,2910,2910,2910,2910,334
|
|
20250122,133200,280783760,2910,2910,2910,2880,350
|
|
20250122,133100,279765320,2915,2900,2915,2900,738
|
|
20250122,133000,277625105,2915,2915,2915,2905,750
|
|
20250122,132900,275446190,2910,2915,2915,2910,627
|
|
20250122,132800,273620405,2910,2910,2910,2910,523
|
|
20250122,132700,272098475,2915,2900,2915,2900,1457
|
|
20250122,132600,267859315,2900,2895,2900,2895,554
|
|
20250122,132500,266254315,2895,2895,2895,2895,5
|
|
20250122,132400,266239840,2880,2880,2895,2880,171
|
|
20250122,132300,265744860,2875,2875,2875,2875,37
|
|
20250122,132200,265638485,2880,2880,2880,2880,39
|
|
20250122,132100,265526165,2890,2885,2890,2885,66
|
|
20250122,132000,265335675,2890,2875,2890,2870,651
|
|
20250122,131900,263466270,2875,2885,2885,2875,285
|
|
20250122,131800,262645825,2890,2890,2890,2890,0
|
|
20250122,131700,262645825,2890,2890,2890,2890,0
|
|
20250122,131600,262645825,2890,2890,2890,2890,0
|
|
20250122,131500,262645825,2890,2890,2890,2890,0
|
|
20250122,131400,262645825,2890,2890,2890,2890,0
|
|
20250122,131300,262645825,2890,2890,2890,2890,0
|
|
20250122,131200,262645825,2890,2890,2890,2890,0
|
|
20250122,131100,262645825,2890,2890,2890,2890,30
|
|
20250122,131000,262559125,2890,2890,2890,2890,0
|
|
20250122,130900,262559125,2890,2890,2890,2890,0
|
|
20250122,130800,262559125,2890,2890,2890,2890,0
|
|
20250122,130700,262559125,2890,2890,2890,2890,0
|
|
20250122,130600,262559125,2890,2890,2890,2890,12
|
|
20250122,130500,262524445,2880,2885,2885,2880,165
|
|
20250122,130400,262048945,2890,2890,2890,2890,12
|
|
20250122,130300,262014265,2900,2895,2905,2895,222
|
|
20250122,130200,261370560,2895,2895,2895,2895,0
|
|
20250122,130100,261370560,2895,2895,2895,2895,73
|
|
20250122,130000,261159225,2895,2895,2895,2895,99
|
|
20250122,125900,260872620,2895,2895,2895,2895,10
|
|
20250122,125800,260843670,2895,2895,2895,2895,24
|
|
20250122,125700,260774190,2895,2905,2905,2895,9
|
|
20250122,125600,260748085,2905,2905,2905,2905,0
|
|
20250122,125500,260748085,2905,2905,2905,2905,0
|
|
20250122,125400,260748085,2905,2905,2905,2905,0
|
|
20250122,125300,260748085,2905,2900,2910,2880,9
|
|
20250122,125200,260721985,2900,2890,2905,2890,2496
|
|
20250122,125100,253488110,2890,2890,2890,2890,111
|
|
20250122,125000,253167320,2890,2880,2890,2880,796
|
|
20250122,124900,250874740,2875,2875,2875,2875,100
|
|
20250122,124800,250587240,2875,2875,2880,2875,230
|
|
20250122,124700,249925985,2875,2875,2875,2875,0
|
|
20250122,124600,249925985,2875,2875,2875,2875,86
|
|
20250122,124500,249678735,2875,2875,2875,2875,21
|
|
20250122,124400,249618360,2875,2875,2880,2875,113
|
|
20250122,124300,249293475,2875,2875,2875,2875,0
|
|
20250122,124200,249293475,2875,2875,2875,2875,202
|
|
20250122,124100,248712725,2875,2875,2875,2875,198
|
|
20250122,124000,248143475,2875,2875,2875,2875,0
|
|
20250122,123900,248143475,2875,2875,2875,2875,32
|
|
20250122,123800,248051475,2890,2885,2890,2885,500
|
|
20250122,123700,246608180,2885,2865,2885,2865,519
|
|
20250122,123600,245114380,2865,2865,2865,2865,1
|
|
20250122,123500,245111515,2880,2865,2880,2865,2
|
|
20250122,123400,245105770,2865,2865,2865,2865,6
|
|
20250122,123300,245088580,2880,2860,2880,2855,71
|
|
20250122,123200,244885435,2860,2865,2880,2860,23
|
|
20250122,123100,244819250,2880,2865,2880,2865,127
|
|
20250122,123000,244455380,2850,2850,2850,2850,1
|
|
20250122,122900,244452530,2865,2865,2865,2865,1
|
|
20250122,122800,244449665,2850,2855,2855,2850,40
|
|
20250122,122700,244335660,2865,2865,2865,2865,10
|
|
20250122,122600,244307010,2865,2865,2865,2865,512
|
|
20250122,122500,242840130,2865,2845,2865,2845,184
|
|
20250122,122400,242316365,2845,2840,2845,2840,277
|
|
20250122,122300,241529190,2845,2845,2845,2845,208
|
|
20250122,122200,240937430,2845,2845,2845,2845,45
|
|
20250122,122100,240809405,2840,2845,2845,2840,200
|
|
20250122,122000,240241300,2845,2845,2845,2845,79
|
|
20250122,121900,240016545,2850,2850,2850,2850,0
|
|
20250122,121800,240016545,2850,2850,2850,2850,0
|
|
20250122,121700,240016545,2850,2850,2850,2850,66
|
|
20250122,121600,239828445,2850,2850,2850,2850,0
|
|
20250122,121500,239828445,2850,2850,2850,2850,0
|
|
20250122,121400,239828445,2850,2850,2850,2850,0
|
|
20250122,121300,239828445,2850,2850,2850,2845,258
|
|
20250122,121200,239094355,2850,2850,2850,2850,0
|
|
20250122,121100,239094355,2850,2845,2850,2845,177
|
|
20250122,121000,238589915,2845,2845,2845,2845,0
|
|
20250122,120900,238589915,2845,2845,2845,2845,0
|
|
20250122,120800,238589915,2845,2855,2855,2845,1445
|
|
20250122,120700,234476120,2860,2860,2860,2860,0
|
|
20250122,120600,234476120,2860,2860,2860,2860,0
|
|
20250122,120500,234476120,2860,2860,2860,2860,1
|
|
20250122,120400,234473260,2850,2855,2855,2850,24
|
|
20250122,120300,234404835,2860,2855,2860,2855,24
|
|
20250122,120200,234336310,2860,2860,2865,2860,85
|
|
20250122,120100,234093205,2860,2860,2860,2860,200
|
|
20250122,120000,233521205,2860,2860,2860,2860,0
|
|
20250122,115900,233521205,2860,2860,2860,2860,0
|
|
20250122,115800,233521205,2860,2860,2860,2855,351
|
|
20250122,115700,232517775,2860,2860,2860,2860,0
|
|
20250122,115600,232517775,2860,2860,2860,2860,3
|
|
20250122,115500,232509195,2860,2860,2860,2860,1
|
|
20250122,115400,232506335,2855,2855,2855,2855,0
|
|
20250122,115300,232506335,2855,2855,2855,2855,41
|
|
20250122,115200,232389280,2845,2845,2845,2845,0
|
|
20250122,115100,232389280,2845,2845,2845,2845,0
|
|
20250122,115000,232389280,2845,2845,2845,2845,0
|
|
20250122,114900,232389280,2845,2845,2845,2845,0
|
|
20250122,114800,232389280,2845,2845,2845,2845,0
|
|
20250122,114700,232389280,2845,2845,2845,2845,0
|
|
20250122,114600,232389280,2845,2860,2860,2845,31
|
|
20250122,114500,232300635,2860,2860,2860,2860,0
|
|
20250122,114400,232300635,2860,2860,2860,2860,0
|
|
20250122,114300,232300635,2860,2860,2860,2860,0
|
|
20250122,114200,232300635,2860,2860,2860,2860,0
|
|
20250122,114100,232300635,2860,2860,2860,2860,1
|
|
20250122,114000,232297775,2840,2840,2840,2840,0
|
|
20250122,113900,232297775,2840,2840,2840,2840,0
|
|
20250122,113800,232297775,2840,2840,2840,2840,100
|
|
20250122,113700,232013775,2840,2840,2840,2840,3
|
|
20250122,113600,232005255,2850,2850,2850,2850,0
|
|
20250122,113500,232005255,2850,2850,2850,2850,0
|
|
20250122,113400,232005255,2850,2850,2850,2850,53
|
|
20250122,113300,231854205,2855,2855,2855,2855,0
|
|
20250122,113200,231854205,2855,2855,2855,2855,0
|
|
20250122,113100,231854205,2855,2855,2855,2855,0
|
|
20250122,113000,231854205,2855,2855,2855,2855,0
|
|
20250122,112900,231854205,2855,2840,2855,2840,1526
|
|
20250122,112800,227511275,2840,2840,2840,2840,0
|
|
20250122,112700,227511275,2840,2840,2840,2840,0
|
|
20250122,112600,227511275,2840,2840,2840,2840,0
|
|
20250122,112500,227511275,2840,2840,2840,2840,0
|
|
20250122,112400,227511275,2840,2840,2840,2840,0
|
|
20250122,112300,227511275,2840,2840,2840,2840,404
|
|
20250122,112200,226363915,2850,2850,2850,2850,0
|
|
20250122,112100,226363915,2850,2850,2850,2850,0
|
|
20250122,112000,226363915,2850,2850,2850,2850,0
|
|
20250122,111900,226363915,2850,2850,2850,2850,2
|
|
20250122,111800,226358215,2850,2850,2850,2850,0
|
|
20250122,111700,226358215,2850,2850,2850,2840,508
|
|
20250122,111600,224910455,2830,2830,2830,2830,3
|
|
20250122,111500,224901965,2830,2840,2840,2830,239
|
|
20250122,111400,224225085,2850,2850,2850,2850,0
|
|
20250122,111300,224225085,2850,2850,2850,2850,0
|
|
20250122,111200,224225085,2850,2850,2850,2850,0
|
|
20250122,111100,224225085,2850,2850,2850,2850,536
|
|
20250122,111000,222697485,2850,2850,2850,2850,237
|
|
20250122,110900,222022035,2830,2835,2835,2830,2015
|
|
20250122,110800,216319050,2850,2850,2850,2850,0
|
|
20250122,110700,216319050,2850,2850,2850,2850,0
|
|
20250122,110600,216319050,2850,2850,2850,2850,0
|
|
20250122,110500,216319050,2850,2850,2850,2850,0
|
|
20250122,110400,216319050,2850,2835,2850,2835,10
|
|
20250122,110300,216290670,2850,2850,2850,2850,0
|
|
20250122,110200,216290670,2850,2840,2850,2840,783
|
|
20250122,110100,214060110,2840,2840,2840,2840,0
|
|
20250122,110000,214060110,2840,2840,2840,2835,202
|
|
20250122,105900,213486840,2840,2830,2840,2830,444
|
|
20250122,105800,212229880,2840,2835,2840,2835,270
|
|
20250122,105700,211464280,2840,2840,2840,2840,35
|
|
20250122,105600,211364880,2850,2850,2850,2850,0
|
|
20250122,105500,211364880,2850,2850,2850,2850,0
|
|
20250122,105400,211364880,2850,2850,2850,2850,0
|
|
20250122,105300,211364880,2850,2850,2850,2850,0
|
|
20250122,105200,211364880,2850,2850,2850,2850,0
|
|
20250122,105100,211364880,2850,2850,2850,2850,0
|
|
20250122,105000,211364880,2850,2850,2850,2850,0
|
|
20250122,104900,211364880,2850,2850,2850,2850,0
|
|
20250122,104800,211364880,2850,2850,2850,2850,74
|
|
20250122,104700,211153980,2850,2850,2850,2850,10
|
|
20250122,104600,211125480,2850,2835,2850,2835,216
|
|
20250122,104500,210513000,2830,2850,2850,2830,456
|
|
20250122,104400,209222420,2835,2835,2835,2835,2926
|
|
20250122,104300,200927210,2835,2840,2840,2835,918
|
|
20250122,104200,198320495,2845,2845,2845,2845,722
|
|
20250122,104100,196266405,2860,2860,2860,2860,0
|
|
20250122,104000,196266405,2860,2860,2860,2860,1
|
|
20250122,103900,196263545,2860,2860,2860,2860,51
|
|
20250122,103800,196117685,2845,2845,2845,2845,0
|
|
20250122,103700,196117685,2845,2845,2845,2845,0
|
|
20250122,103600,196117685,2845,2850,2850,2845,2167
|
|
20250122,103500,189951865,2850,2850,2850,2850,20
|
|
20250122,103400,189894865,2850,2860,2860,2850,781
|
|
20250122,103300,187665105,2860,2860,2860,2860,4
|
|
20250122,103200,187653665,2865,2865,2865,2865,4
|
|
20250122,103100,187642205,2860,2860,2860,2860,2
|
|
20250122,103000,187636485,2865,2865,2865,2865,10
|
|
20250122,102900,187607835,2865,2865,2865,2865,0
|
|
20250122,102800,187607835,2865,2865,2865,2865,0
|
|
20250122,102700,187607835,2865,2855,2865,2855,26
|
|
20250122,102600,187533595,2855,2855,2855,2855,3
|
|
20250122,102500,187525030,2855,2855,2855,2855,5
|
|
20250122,102400,187510755,2865,2865,2865,2865,0
|
|
20250122,102300,187510755,2865,2865,2865,2865,0
|
|
20250122,102200,187510755,2865,2865,2865,2865,1
|
|
20250122,102100,187507890,2865,2865,2865,2865,0
|
|
20250122,102000,187507890,2865,2865,2865,2865,0
|
|
20250122,101900,187507890,2865,2865,2865,2865,0
|
|
20250122,101800,187507890,2865,2865,2865,2865,21
|
|
20250122,101700,187447725,2865,2865,2865,2865,5
|
|
20250122,101600,187433400,2855,2855,2855,2855,179
|
|
20250122,101500,186922355,2855,2855,2855,2855,78
|
|
20250122,101400,186699665,2855,2860,2860,2855,1081
|
|
20250122,101300,183612685,2865,2870,2870,2865,318
|
|
20250122,101200,182700805,2880,2880,2880,2880,0
|
|
20250122,101100,182700805,2880,2880,2880,2880,5
|
|
20250122,101000,182686405,2860,2860,2860,2860,500
|
|
20250122,100900,181256405,2880,2880,2880,2880,157
|
|
20250122,100800,180804245,2865,2885,2885,2865,12
|
|
20250122,100700,180769645,2875,2875,2875,2875,824
|
|
20250122,100600,178400645,2875,2875,2875,2875,0
|
|
20250122,100500,178400645,2875,2875,2875,2875,33
|
|
20250122,100400,178305770,2870,2870,2870,2870,1358
|
|
20250122,100300,174408310,2870,2870,2870,2870,0
|
|
20250122,100200,174408310,2870,2870,2870,2870,10
|
|
20250122,100100,174379610,2870,2870,2870,2870,147
|
|
20250122,100000,173957720,2870,2870,2870,2870,0
|
|
20250122,095900,173957720,2870,2870,2870,2870,2
|
|
20250122,095800,173951980,2870,2870,2870,2870,217
|
|
20250122,095700,173329190,2870,2870,2870,2870,215
|
|
20250122,095600,172712140,2845,2850,2850,2845,2100
|
|
20250122,095500,166727475,2850,2860,2860,2850,2675
|
|
20250122,095400,159085210,2865,2865,2865,2865,1886
|
|
20250122,095300,153681820,2865,2865,2865,2865,26
|
|
20250122,095200,153607330,2870,2870,2870,2870,193
|
|
20250122,095100,153053420,2870,2870,2870,2870,323
|
|
20250122,095000,152126410,2875,2875,2875,2870,870
|
|
20250122,094900,149628160,2880,2880,2880,2880,10
|
|
20250122,094800,149599360,2880,2885,2885,2880,74
|
|
20250122,094700,149385960,2885,2880,2885,2880,42
|
|
20250122,094600,149264960,2880,2885,2885,2880,33
|
|
20250122,094500,149169910,2885,2885,2885,2885,13
|
|
20250122,094400,149132405,2895,2895,2895,2895,6
|
|
20250122,094300,149115035,2900,2885,2900,2885,3
|
|
20250122,094200,149106350,2880,2880,2880,2880,0
|
|
20250122,094100,149106350,2880,2880,2880,2880,0
|
|
20250122,094000,149106350,2880,2880,2880,2880,0
|
|
20250122,093900,149106350,2880,2880,2880,2880,180
|
|
20250122,093800,148587950,2870,2870,2870,2870,30
|
|
20250122,093700,148501850,2880,2880,2880,2880,0
|
|
20250122,093600,148501850,2880,2880,2880,2880,0
|
|
20250122,093500,148501850,2880,2880,2880,2880,0
|
|
20250122,093400,148501850,2880,2880,2880,2880,50
|
|
20250122,093300,148357850,2880,2880,2880,2880,2
|
|
20250122,093200,148352090,2860,2860,2860,2860,20
|
|
20250122,093100,148294890,2860,2860,2860,2860,0
|
|
20250122,093000,148294890,2860,2860,2860,2860,13
|
|
20250122,092900,148257710,2865,2865,2865,2865,1261
|
|
20250122,092800,144644945,2865,2865,2865,2865,313
|
|
20250122,092700,143748200,2865,2865,2865,2865,300
|
|
20250122,092600,142888700,2865,2880,2880,2865,105
|
|
20250122,092500,142587800,2860,2860,2860,2860,0
|
|
20250122,092400,142587800,2860,2860,2860,2860,562
|
|
20250122,092300,140980480,2880,2880,2880,2880,600
|
|
20250122,092200,139252480,2880,2880,2880,2880,80
|
|
20250122,092100,139022080,2900,2900,2900,2885,1832
|
|
20250122,092000,133723220,2900,2900,2900,2900,775
|
|
20250122,091900,131475720,2900,2900,2900,2900,916
|
|
20250122,091800,128819320,2900,2905,2905,2900,939
|
|
20250122,091700,126096110,2910,2910,2910,2905,311
|
|
20250122,091600,125191320,2910,2910,2910,2905,512
|
|
20250122,091500,123702400,2905,2900,2905,2900,512
|
|
20250122,091400,122215100,2900,2900,2905,2900,3701
|
|
20250122,091300,111481700,2900,2900,2900,2900,0
|
|
20250122,091200,111481700,2900,2905,2905,2900,855
|
|
20250122,091100,109000425,2910,2910,2920,2910,2169
|
|
20250122,091000,102687555,2910,2910,2910,2900,4627
|
|
20250122,090900,89241490,2905,2910,2910,2905,9319
|
|
20250122,090800,62123450,2910,2910,2910,2910,0
|
|
20250122,090700,62123450,2910,2920,2920,2910,260
|
|
20250122,090600,61366790,2930,2895,2955,2895,9747
|
|
20250122,090500,32757190,2915,2890,2915,2890,234
|
|
20250122,090400,32076555,2900,2905,2905,2900,679
|
|
20250122,090300,30104560,2905,2895,2915,2895,2459
|
|
20250122,090200,22957920,2895,2890,2895,2885,1707
|
|
20250122,090100,18024005,2895,2895,2895,2895,189
|
|
20250122,090000,17476850,2895,2895,2930,2845,5583
|