666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,200200,6042214745,2960,2960,2960,2960,0
|
|
20250116,200100,6042214745,2960,2960,2960,2960,0
|
|
20250116,200000,6042214745,2960,2960,2960,2960,0
|
|
20250116,195900,6042214745,2960,2960,2960,2960,0
|
|
20250116,195800,6042214745,2960,2960,2960,2960,0
|
|
20250116,195700,6042214745,2960,2960,2960,2960,0
|
|
20250116,195600,6042214745,2960,2960,2960,2960,0
|
|
20250116,195500,6042214745,2960,2960,2960,2960,0
|
|
20250116,195400,6042214745,2960,2960,2960,2960,0
|
|
20250116,195300,6042214745,2960,2960,2960,2960,0
|
|
20250116,195200,6042214745,2960,2960,2960,2960,0
|
|
20250116,195100,6042214745,2960,2960,2960,2960,0
|
|
20250116,195000,6042214745,2960,2960,2960,2960,0
|
|
20250116,194900,6042214745,2960,2960,2960,2960,0
|
|
20250116,194800,6042214745,2960,2960,2960,2960,0
|
|
20250116,194700,6042214745,2960,2960,2960,2960,0
|
|
20250116,194600,6042214745,2960,2960,2960,2960,0
|
|
20250116,194500,6042214745,2960,2960,2960,2960,0
|
|
20250116,194400,6042214745,2960,2960,2960,2960,0
|
|
20250116,194300,6042214745,2960,2960,2960,2960,0
|
|
20250116,194200,6042214745,2960,2960,2960,2960,0
|
|
20250116,194100,6042214745,2960,2960,2960,2960,0
|
|
20250116,194000,6042214745,2960,2960,2960,2960,0
|
|
20250116,193900,6042214745,2960,2960,2960,2960,0
|
|
20250116,193800,6042214745,2960,2960,2960,2960,0
|
|
20250116,193700,6042214745,2960,2960,2960,2960,0
|
|
20250116,193600,6042214745,2960,2960,2960,2960,0
|
|
20250116,193500,6042214745,2960,2960,2960,2960,0
|
|
20250116,193400,6042214745,2960,2960,2960,2960,0
|
|
20250116,193300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,193200,6042214745,2960,2960,2960,2960,0
|
|
20250116,193100,6042214745,2960,2960,2960,2960,0
|
|
20250116,193000,6042214745,2960,2960,2960,2960,0
|
|
20250116,192900,6042214745,2960,2960,2960,2960,0
|
|
20250116,192800,6042214745,2960,2960,2960,2960,0
|
|
20250116,192700,6042214745,2960,2960,2960,2960,0
|
|
20250116,192600,6042214745,2960,2960,2960,2960,0
|
|
20250116,192500,6042214745,2960,2960,2960,2960,0
|
|
20250116,192400,6042214745,2960,2960,2960,2960,0
|
|
20250116,192300,6042214745,2960,2960,2960,2960,0
|
|
20250116,192200,6042214745,2960,2960,2960,2960,0
|
|
20250116,192100,6042214745,2960,2960,2960,2960,0
|
|
20250116,192000,6042214745,2960,2960,2960,2960,0
|
|
20250116,191900,6042214745,2960,2960,2960,2960,0
|
|
20250116,191800,6042214745,2960,2960,2960,2960,0
|
|
20250116,191700,6042214745,2960,2960,2960,2960,0
|
|
20250116,191600,6042214745,2960,2960,2960,2960,0
|
|
20250116,191500,6042214745,2960,2960,2960,2960,0
|
|
20250116,191400,6042214745,2960,2960,2960,2960,0
|
|
20250116,191300,6042214745,2960,2960,2960,2960,0
|
|
20250116,191200,6042214745,2960,2960,2960,2960,0
|
|
20250116,191100,6042214745,2960,2960,2960,2960,0
|
|
20250116,191000,6042214745,2960,2960,2960,2960,0
|
|
20250116,190900,6042214745,2960,2960,2960,2960,0
|
|
20250116,190800,6042214745,2960,2960,2960,2960,0
|
|
20250116,190700,6042214745,2960,2960,2960,2960,0
|
|
20250116,190600,6042214745,2960,2960,2960,2960,0
|
|
20250116,190500,6042214745,2960,2960,2960,2960,0
|
|
20250116,190400,6042214745,2960,2960,2960,2960,0
|
|
20250116,190300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,190200,6042214745,2960,2960,2960,2960,0
|
|
20250116,190100,6042214745,2960,2960,2960,2960,0
|
|
20250116,190000,6042214745,2960,2960,2960,2960,0
|
|
20250116,185900,6042214745,2960,2960,2960,2960,0
|
|
20250116,185800,6042214745,2960,2960,2960,2960,0
|
|
20250116,185700,6042214745,2960,2960,2960,2960,0
|
|
20250116,185600,6042214745,2960,2960,2960,2960,0
|
|
20250116,185500,6042214745,2960,2960,2960,2960,0
|
|
20250116,185400,6042214745,2960,2960,2960,2960,0
|
|
20250116,185300,6042214745,2960,2960,2960,2960,0
|
|
20250116,185200,6042214745,2960,2960,2960,2960,0
|
|
20250116,185100,6042214745,2960,2960,2960,2960,0
|
|
20250116,185000,6042214745,2960,2960,2960,2960,0
|
|
20250116,184900,6042214745,2960,2960,2960,2960,0
|
|
20250116,184800,6042214745,2960,2960,2960,2960,0
|
|
20250116,184700,6042214745,2960,2960,2960,2960,0
|
|
20250116,184600,6042214745,2960,2960,2960,2960,0
|
|
20250116,184500,6042214745,2960,2960,2960,2960,0
|
|
20250116,184400,6042214745,2960,2960,2960,2960,0
|
|
20250116,184300,6042214745,2960,2960,2960,2960,0
|
|
20250116,184200,6042214745,2960,2960,2960,2960,0
|
|
20250116,184100,6042214745,2960,2960,2960,2960,0
|
|
20250116,184000,6042214745,2960,2960,2960,2960,0
|
|
20250116,183900,6042214745,2960,2960,2960,2960,0
|
|
20250116,183800,6042214745,2960,2960,2960,2960,0
|
|
20250116,183700,6042214745,2960,2960,2960,2960,0
|
|
20250116,183600,6042214745,2960,2960,2960,2960,0
|
|
20250116,183500,6042214745,2960,2960,2960,2960,0
|
|
20250116,183400,6042214745,2960,2960,2960,2960,0
|
|
20250116,183300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,183200,6042214745,2960,2960,2960,2960,0
|
|
20250116,183100,6042214745,2960,2960,2960,2960,0
|
|
20250116,183000,6042214745,2960,2960,2960,2960,0
|
|
20250116,182900,6042214745,2960,2960,2960,2960,0
|
|
20250116,182800,6042214745,2960,2960,2960,2960,0
|
|
20250116,182700,6042214745,2960,2960,2960,2960,0
|
|
20250116,182600,6042214745,2960,2960,2960,2960,0
|
|
20250116,182500,6042214745,2960,2960,2960,2960,0
|
|
20250116,182400,6042214745,2960,2960,2960,2960,0
|
|
20250116,182300,6042214745,2960,2960,2960,2960,0
|
|
20250116,182200,6042214745,2960,2960,2960,2960,0
|
|
20250116,182100,6042214745,2960,2960,2960,2960,0
|
|
20250116,182000,6042214745,2960,2960,2960,2960,0
|
|
20250116,181900,6042214745,2960,2960,2960,2960,0
|
|
20250116,181800,6042214745,2960,2960,2960,2960,0
|
|
20250116,181700,6042214745,2960,2960,2960,2960,0
|
|
20250116,181600,6042214745,2960,2960,2960,2960,0
|
|
20250116,181500,6042214745,2960,2960,2960,2960,0
|
|
20250116,181400,6042214745,2960,2960,2960,2960,0
|
|
20250116,181300,6042214745,2960,2960,2960,2960,0
|
|
20250116,181200,6042214745,2960,2960,2960,2960,0
|
|
20250116,181100,6042214745,2960,2960,2960,2960,0
|
|
20250116,181000,6042214745,2960,2960,2960,2960,0
|
|
20250116,180900,6042214745,2960,2960,2960,2960,0
|
|
20250116,180800,6042214745,2960,2960,2960,2960,0
|
|
20250116,180700,6042214745,2960,2960,2960,2960,0
|
|
20250116,180600,6042214745,2960,2960,2960,2960,0
|
|
20250116,180500,6042214745,2960,2960,2960,2960,0
|
|
20250116,180400,6042214745,2960,2960,2960,2960,0
|
|
20250116,180300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,180200,6042214745,2960,2960,2960,2960,0
|
|
20250116,180100,6042214745,2960,2960,2960,2960,0
|
|
20250116,180000,6042214745,2960,2960,2960,2960,0
|
|
20250116,175900,6042214745,2960,2960,2960,2960,0
|
|
20250116,175800,6042214745,2960,2960,2960,2960,0
|
|
20250116,175700,6042214745,2960,2960,2960,2960,0
|
|
20250116,175600,6042214745,2960,2960,2960,2960,0
|
|
20250116,175500,6042214745,2960,2960,2960,2960,0
|
|
20250116,175400,6042214745,2960,2960,2960,2960,0
|
|
20250116,175300,6042214745,2960,2960,2960,2960,0
|
|
20250116,175200,6042214745,2960,2960,2960,2960,0
|
|
20250116,175100,6042214745,2960,2960,2960,2960,0
|
|
20250116,175000,6042214745,2960,2960,2960,2960,0
|
|
20250116,174900,6042214745,2960,2960,2960,2960,0
|
|
20250116,174800,6042214745,2960,2960,2960,2960,0
|
|
20250116,174700,6042214745,2960,2960,2960,2960,0
|
|
20250116,174600,6042214745,2960,2960,2960,2960,0
|
|
20250116,174500,6042214745,2960,2960,2960,2960,0
|
|
20250116,174400,6042214745,2960,2960,2960,2960,0
|
|
20250116,174300,6042214745,2960,2960,2960,2960,0
|
|
20250116,174200,6042214745,2960,2960,2960,2960,0
|
|
20250116,174100,6042214745,2960,2960,2960,2960,0
|
|
20250116,174000,6042214745,2960,2960,2960,2960,0
|
|
20250116,173900,6042214745,2960,2960,2960,2960,0
|
|
20250116,173800,6042214745,2960,2960,2960,2960,0
|
|
20250116,173700,6042214745,2960,2960,2960,2960,0
|
|
20250116,173600,6042214745,2960,2960,2960,2960,0
|
|
20250116,173500,6042214745,2960,2960,2960,2960,0
|
|
20250116,173400,6042214745,2960,2960,2960,2960,0
|
|
20250116,173300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,173200,6042214745,2960,2960,2960,2960,0
|
|
20250116,173100,6042214745,2960,2960,2960,2960,0
|
|
20250116,173000,6042214745,2960,2960,2960,2960,0
|
|
20250116,172900,6042214745,2960,2960,2960,2960,0
|
|
20250116,172800,6042214745,2960,2960,2960,2960,0
|
|
20250116,172700,6042214745,2960,2960,2960,2960,0
|
|
20250116,172600,6042214745,2960,2960,2960,2960,0
|
|
20250116,172500,6042214745,2960,2960,2960,2960,0
|
|
20250116,172400,6042214745,2960,2960,2960,2960,0
|
|
20250116,172300,6042214745,2960,2960,2960,2960,0
|
|
20250116,172200,6042214745,2960,2960,2960,2960,0
|
|
20250116,172100,6042214745,2960,2960,2960,2960,0
|
|
20250116,172000,6042214745,2960,2960,2960,2960,0
|
|
20250116,171900,6042214745,2960,2960,2960,2960,0
|
|
20250116,171800,6042214745,2960,2960,2960,2960,0
|
|
20250116,171700,6042214745,2960,2960,2960,2960,0
|
|
20250116,171600,6042214745,2960,2960,2960,2960,0
|
|
20250116,171500,6042214745,2960,2960,2960,2960,0
|
|
20250116,171400,6042214745,2960,2960,2960,2960,0
|
|
20250116,171300,6042214745,2960,2960,2960,2960,0
|
|
20250116,171200,6042214745,2960,2960,2960,2960,0
|
|
20250116,171100,6042214745,2960,2960,2960,2960,0
|
|
20250116,171000,6042214745,2960,2960,2960,2960,0
|
|
20250116,170900,6042214745,2960,2960,2960,2960,0
|
|
20250116,170800,6042214745,2960,2960,2960,2960,0
|
|
20250116,170700,6042214745,2960,2960,2960,2960,0
|
|
20250116,170600,6042214745,2960,2960,2960,2960,0
|
|
20250116,170500,6042214745,2960,2960,2960,2960,0
|
|
20250116,170400,6042214745,2960,2960,2960,2960,0
|
|
20250116,170300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,170200,6042214745,2960,2960,2960,2960,0
|
|
20250116,170100,6042214745,2960,2960,2960,2960,0
|
|
20250116,170000,6042214745,2960,2960,2960,2960,0
|
|
20250116,165900,6042214745,2960,2960,2960,2960,0
|
|
20250116,165800,6042214745,2960,2960,2960,2960,0
|
|
20250116,165700,6042214745,2960,2960,2960,2960,0
|
|
20250116,165600,6042214745,2960,2960,2960,2960,0
|
|
20250116,165500,6042214745,2960,2960,2960,2960,0
|
|
20250116,165400,6042214745,2960,2960,2960,2960,0
|
|
20250116,165300,6042214745,2960,2960,2960,2960,0
|
|
20250116,165200,6042214745,2960,2960,2960,2960,0
|
|
20250116,165100,6042214745,2960,2960,2960,2960,0
|
|
20250116,165000,6042214745,2960,2960,2960,2960,0
|
|
20250116,164900,6042214745,2960,2960,2960,2960,0
|
|
20250116,164800,6042214745,2960,2960,2960,2960,0
|
|
20250116,164700,6042214745,2960,2960,2960,2960,0
|
|
20250116,164600,6042214745,2960,2960,2960,2960,0
|
|
20250116,164500,6042214745,2960,2960,2960,2960,0
|
|
20250116,164400,6042214745,2960,2960,2960,2960,0
|
|
20250116,164300,6042214745,2960,2960,2960,2960,0
|
|
20250116,164200,6042214745,2960,2960,2960,2960,0
|
|
20250116,164100,6042214745,2960,2960,2960,2960,0
|
|
20250116,164000,6042214745,2960,2960,2960,2960,0
|
|
20250116,163900,6042214745,2960,2960,2960,2960,0
|
|
20250116,163800,6042214745,2960,2960,2960,2960,0
|
|
20250116,163700,6042214745,2960,2960,2960,2960,0
|
|
20250116,163600,6042214745,2960,2960,2960,2960,0
|
|
20250116,163500,6042214745,2960,2960,2960,2960,0
|
|
20250116,163400,6042214745,2960,2960,2960,2960,0
|
|
20250116,163300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,163200,6042214745,2960,2960,2960,2960,0
|
|
20250116,163100,6042214745,2960,2960,2960,2960,0
|
|
20250116,163000,6042214745,2960,2960,2960,2960,0
|
|
20250116,162900,6042214745,2960,2960,2960,2960,0
|
|
20250116,162800,6042214745,2960,2960,2960,2960,0
|
|
20250116,162700,6042214745,2960,2960,2960,2960,0
|
|
20250116,162600,6042214745,2960,2960,2960,2960,0
|
|
20250116,162500,6042214745,2960,2960,2960,2960,0
|
|
20250116,162400,6042214745,2960,2960,2960,2960,0
|
|
20250116,162300,6042214745,2960,2960,2960,2960,0
|
|
20250116,162200,6042214745,2960,2960,2960,2960,0
|
|
20250116,162100,6042214745,2960,2960,2960,2960,0
|
|
20250116,162000,6042214745,2960,2960,2960,2960,0
|
|
20250116,161900,6042214745,2960,2960,2960,2960,0
|
|
20250116,161800,6042214745,2960,2960,2960,2960,0
|
|
20250116,161700,6042214745,2960,2960,2960,2960,0
|
|
20250116,161600,6042214745,2960,2960,2960,2960,0
|
|
20250116,161500,6042214745,2960,2960,2960,2960,0
|
|
20250116,161400,6042214745,2960,2960,2960,2960,0
|
|
20250116,161300,6042214745,2960,2960,2960,2960,0
|
|
20250116,161200,6042214745,2960,2960,2960,2960,0
|
|
20250116,161100,6042214745,2960,2960,2960,2960,0
|
|
20250116,161000,6042214745,2960,2960,2960,2960,0
|
|
20250116,160900,6042214745,2960,2960,2960,2960,0
|
|
20250116,160800,6042214745,2960,2960,2960,2960,0
|
|
20250116,160700,6042214745,2960,2960,2960,2960,0
|
|
20250116,160600,6042214745,2960,2960,2960,2960,0
|
|
20250116,160500,6042214745,2960,2960,2960,2960,0
|
|
20250116,160400,6042214745,2960,2960,2960,2960,0
|
|
20250116,160300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,160200,6042214745,2960,2960,2960,2960,0
|
|
20250116,160100,6042214745,2960,2960,2960,2960,0
|
|
20250116,160000,6042214745,2960,2960,2960,2960,0
|
|
20250116,155900,6042214745,2960,2960,2960,2960,0
|
|
20250116,155800,6042214745,2960,2960,2960,2960,0
|
|
20250116,155700,6042214745,2960,2960,2960,2960,0
|
|
20250116,155600,6042214745,2960,2960,2960,2960,0
|
|
20250116,155500,6042214745,2960,2960,2960,2960,0
|
|
20250116,155400,6042214745,2960,2960,2960,2960,0
|
|
20250116,155300,6042214745,2960,2960,2960,2960,0
|
|
20250116,155200,6042214745,2960,2960,2960,2960,0
|
|
20250116,155100,6042214745,2960,2960,2960,2960,0
|
|
20250116,155000,6042214745,2960,2960,2960,2960,0
|
|
20250116,154900,6042214745,2960,2960,2960,2960,0
|
|
20250116,154800,6042214745,2960,2960,2960,2960,0
|
|
20250116,154700,6042214745,2960,2960,2960,2960,0
|
|
20250116,154600,6042214745,2960,2960,2960,2960,0
|
|
20250116,154500,6042214745,2960,2960,2960,2960,0
|
|
20250116,154400,6042214745,2960,2960,2960,2960,0
|
|
20250116,154300,6042214745,2960,2960,2960,2960,0
|
|
20250116,154200,6042214745,2960,2960,2960,2960,0
|
|
20250116,154100,6042214745,2960,2960,2960,2960,0
|
|
20250116,154000,6042214745,2960,2960,2960,2960,0
|
|
20250116,153900,6042214745,2960,2960,2960,2960,0
|
|
20250116,153800,6042214745,2960,2960,2960,2960,0
|
|
20250116,153700,6042214745,2960,2960,2960,2960,0
|
|
20250116,153600,6042214745,2960,2960,2960,2960,0
|
|
20250116,153500,6042214745,2960,2960,2960,2960,0
|
|
20250116,153400,6042214745,2960,2960,2960,2960,0
|
|
20250116,153300,6042214745,2960,2960,2960,2960,63296
|
|
20250116,153200,6042214745,2960,2960,2960,2960,0
|
|
20250116,153100,6042214745,2960,2960,2960,2960,0
|
|
20250116,153000,6042214745,2960,2960,2960,2960,63296
|
|
20250116,152900,5854858585,2960,2960,2960,2960,0
|
|
20250116,152800,5854858585,2960,2960,2960,2960,0
|
|
20250116,152700,5854858585,2960,2960,2960,2960,0
|
|
20250116,152600,5854858585,2960,2960,2960,2960,0
|
|
20250116,152500,5854858585,2960,2960,2960,2960,0
|
|
20250116,152400,5854858585,2960,2960,2960,2960,0
|
|
20250116,152300,5854858585,2960,2960,2960,2960,0
|
|
20250116,152200,5854858585,2960,2960,2960,2960,0
|
|
20250116,152100,5854858585,2960,2960,2960,2960,0
|
|
20250116,152000,5854858585,2960,2960,2960,2960,0
|
|
20250116,151900,5854858585,2960,2965,2965,2955,18092
|
|
20250116,151800,5801287335,2960,2965,2970,2960,23509
|
|
20250116,151700,5731644345,2965,2960,2970,2960,31904
|
|
20250116,151600,5636961235,2960,2960,2965,2960,5342
|
|
20250116,151500,5621137450,2960,2960,2965,2960,15371
|
|
20250116,151400,5575637530,2960,2960,2965,2960,3798
|
|
20250116,151300,5564383665,2965,2965,2965,2960,19049
|
|
20250116,151200,5507904775,2965,2960,2965,2960,3702
|
|
20250116,151100,5496946830,2960,2960,2960,2955,18509
|
|
20250116,151000,5442160870,2960,2965,2965,2960,33481
|
|
20250116,150900,5343051210,2965,2960,2965,2960,14268
|
|
20250116,150800,5300803250,2965,2960,2965,2960,6926
|
|
20250116,150700,5280297230,2960,2960,2965,2960,15617
|
|
20250116,150600,5234066600,2960,2955,2965,2950,8759
|
|
20250116,150500,5208160905,2960,2965,2970,2960,30148
|
|
20250116,150400,5118819435,2965,2960,2965,2955,37759
|
|
20250116,150300,5007075205,2960,2945,2960,2945,110997
|
|
20250116,150200,4679516470,2950,2945,2950,2945,30814
|
|
20250116,150100,4588750455,2945,2930,2945,2930,28075
|
|
20250116,150000,4506242410,2930,2935,2935,2930,4889
|
|
20250116,145900,4491899200,2930,2935,2935,2930,31162
|
|
20250116,145800,4400438930,2935,2935,2935,2930,914
|
|
20250116,145700,4397759090,2935,2930,2935,2930,1107
|
|
20250116,145600,4394515070,2925,2930,2935,2925,3497
|
|
20250116,145500,4384269885,2925,2930,2935,2925,15531
|
|
20250116,145400,4338759040,2925,2925,2925,2925,386
|
|
20250116,145300,4337629990,2930,2930,2930,2925,1620
|
|
20250116,145200,4332883415,2930,2925,2930,2925,698
|
|
20250116,145100,4330840530,2925,2925,2930,2925,3353
|
|
20250116,145000,4321031005,2925,2925,2930,2925,4470
|
|
20250116,144900,4307955155,2925,2930,2930,2925,992
|
|
20250116,144800,4305052270,2925,2930,2930,2925,1636
|
|
20250116,144700,4300264290,2930,2930,2930,2925,682
|
|
20250116,144600,4298266235,2925,2925,2930,2925,4911
|
|
20250116,144500,4283900665,2925,2925,2930,2920,10274
|
|
20250116,144400,4253813130,2925,2920,2925,2920,365
|
|
20250116,144300,4252745675,2925,2930,2930,2925,1787
|
|
20250116,144200,4247517335,2930,2930,2930,2925,138
|
|
20250116,144100,4247113145,2930,2930,2930,2925,316
|
|
20250116,144000,4246187790,2930,2925,2930,2925,1522
|
|
20250116,143900,4241729255,2925,2930,2930,2925,649
|
|
20250116,143800,4239830305,2925,2925,2930,2925,6728
|
|
20250116,143700,4220149675,2930,2925,2930,2925,700
|
|
20250116,143600,4218100920,2930,2930,2930,2925,917
|
|
20250116,143500,4215414685,2930,2925,2930,2925,1090
|
|
20250116,143400,4212222390,2930,2930,2930,2930,692
|
|
20250116,143300,4210194830,2930,2925,2930,2925,673
|
|
20250116,143200,4208225985,2930,2925,2930,2925,8628
|
|
20250116,143100,4182987815,2925,2925,2925,2920,715
|
|
20250116,143000,4180899035,2925,2925,2925,2920,1365
|
|
20250116,142900,4176907235,2920,2920,2925,2920,365
|
|
20250116,142800,4175839830,2920,2920,2925,2920,618
|
|
20250116,142700,4174034030,2920,2920,2925,2915,1334
|
|
20250116,142600,4170141070,2920,2920,2920,2915,446
|
|
20250116,142500,4168838920,2920,2920,2920,2915,468
|
|
20250116,142400,4167472385,2920,2920,2920,2915,1091
|
|
20250116,142300,4164286815,2920,2920,2925,2920,1639
|
|
20250116,142200,4159500050,2920,2925,2925,2920,5978
|
|
20250116,142100,4142043665,2920,2920,2925,2920,10179
|
|
20250116,142000,4112320480,2920,2920,2925,2920,347
|
|
20250116,141900,4111306285,2920,2925,2925,2920,311
|
|
20250116,141800,4110396855,2925,2925,2925,2920,232
|
|
20250116,141700,4109718300,2925,2920,2925,2920,4450
|
|
20250116,141600,4096702765,2925,2925,2925,2925,1067
|
|
20250116,141500,4093581790,2920,2920,2925,2920,103
|
|
20250116,141400,4093280705,2925,2920,2925,2920,1973
|
|
20250116,141300,4087509835,2925,2925,2925,2920,340
|
|
20250116,141200,4086515365,2925,2920,2925,2920,3194
|
|
20250116,141100,4077187790,2925,2925,2925,2920,7571
|
|
20250116,141000,4055077540,2925,2930,2930,2920,6418
|
|
20250116,140900,4036303975,2930,2930,2930,2925,15921
|
|
20250116,140800,3989655475,2930,2925,2930,2920,37599
|
|
20250116,140700,3879627330,2920,2925,2925,2920,5124
|
|
20250116,140600,3864662090,2925,2920,2925,2920,300
|
|
20250116,140500,3863785015,2925,2925,2925,2920,5897
|
|
20250116,140400,3846537240,2920,2910,2925,2910,42742
|
|
20250116,140300,3721833650,2915,2915,2915,2910,2133
|
|
20250116,140200,3715624890,2910,2915,2915,2910,911
|
|
20250116,140100,3712972395,2915,2915,2915,2910,241
|
|
20250116,140000,3712270085,2915,2915,2915,2910,1489
|
|
20250116,135900,3707935700,2910,2910,2915,2910,450
|
|
20250116,135800,3706625315,2910,2910,2915,2910,25146
|
|
20250116,135700,3633408385,2905,2905,2905,2900,12455
|
|
20250116,135600,3597226625,2900,2905,2905,2900,3508
|
|
20250116,135500,3587038570,2905,2905,2905,2905,610
|
|
20250116,135400,3585266520,2905,2905,2905,2900,1063
|
|
20250116,135300,3582178725,2905,2905,2905,2900,293
|
|
20250116,135200,3581327810,2900,2905,2905,2900,191
|
|
20250116,135100,3580773405,2905,2905,2905,2900,815
|
|
20250116,135000,3578406330,2905,2905,2910,2905,1373
|
|
20250116,134900,3574416425,2910,2905,2910,2905,141
|
|
20250116,134800,3574006495,2910,2910,2910,2905,305
|
|
20250116,134700,3573118970,2905,2900,2910,2900,1296
|
|
20250116,134600,3569352985,2895,2900,2900,2895,45174
|
|
20250116,134500,3438485020,2905,2905,2905,2905,542
|
|
20250116,134400,3436910510,2905,2905,2910,2905,516
|
|
20250116,134300,3435410235,2910,2905,2910,2905,114
|
|
20250116,134200,3435078740,2905,2905,2905,2900,3542
|
|
20250116,134100,3424789255,2905,2910,2910,2905,179
|
|
20250116,134000,3424268535,2905,2905,2905,2900,2045
|
|
20250116,133900,3418327835,2910,2905,2910,2905,1168
|
|
20250116,133800,3414933980,2900,2905,2910,2900,2554
|
|
20250116,133700,3407518775,2905,2900,2905,2900,3857
|
|
20250116,133600,3396314395,2905,2905,2905,2900,340
|
|
20250116,133500,3395326720,2905,2905,2910,2900,2222
|
|
20250116,133400,3388870970,2905,2905,2910,2905,902
|
|
20250116,133300,3386249840,2905,2905,2905,2900,1335
|
|
20250116,133200,3382371940,2905,2905,2905,2905,5230
|
|
20250116,133100,3367178790,2900,2905,2905,2900,356
|
|
20250116,133000,3366145830,2905,2900,2905,2900,126
|
|
20250116,132900,3365779810,2900,2900,2905,2900,615
|
|
20250116,132800,3363993925,2905,2905,2905,2900,1074
|
|
20250116,132700,3360874080,2905,2905,2905,2900,284
|
|
20250116,132600,3360049435,2905,2905,2905,2900,380
|
|
20250116,132500,3358945725,2905,2900,2905,2900,2557
|
|
20250116,132400,3351529425,2905,2900,2905,2900,914
|
|
20250116,132300,3348875360,2900,2905,2905,2900,3041
|
|
20250116,132200,3340044755,2900,2905,2905,2900,98
|
|
20250116,132100,3339760230,2900,2905,2905,2900,5499
|
|
20250116,132000,3323808295,2905,2905,2905,2905,129
|
|
20250116,131900,3323433550,2905,2900,2905,2900,165
|
|
20250116,131800,3322954540,2900,2905,2905,2900,1514
|
|
20250116,131700,3318561970,2905,2900,2905,2900,471
|
|
20250116,131600,3317196065,2900,2900,2905,2900,9612
|
|
20250116,131500,3289320690,2900,2905,2905,2900,347
|
|
20250116,131400,3288312860,2900,2900,2900,2895,2918
|
|
20250116,131300,3279850785,2895,2895,2900,2895,618
|
|
20250116,131200,3278060295,2900,2900,2900,2895,1959
|
|
20250116,131100,3272379570,2900,2900,2900,2900,271
|
|
20250116,131000,3271593670,2895,2900,2900,2895,6680
|
|
20250116,130900,3252254550,2900,2905,2905,2900,1711
|
|
20250116,130800,3247292015,2900,2900,2905,2900,514
|
|
20250116,130700,3245800915,2900,2905,2905,2900,1984
|
|
20250116,130600,3240046810,2905,2905,2905,2905,175
|
|
20250116,130500,3239538435,2900,2900,2905,2900,640
|
|
20250116,130400,3237681935,2905,2905,2905,2905,228
|
|
20250116,130300,3237019595,2905,2900,2905,2900,388
|
|
20250116,130200,3235893095,2900,2895,2900,2895,737
|
|
20250116,130100,3233755800,2900,2900,2900,2895,1305
|
|
20250116,130000,3229971460,2900,2900,2905,2900,3770
|
|
20250116,125900,3219037090,2900,2905,2905,2900,933
|
|
20250116,125800,3216326885,2905,2900,2905,2900,640
|
|
20250116,125700,3214469190,2900,2900,2900,2900,295
|
|
20250116,125600,3213613690,2900,2900,2900,2900,100
|
|
20250116,125500,3213323690,2900,2900,2905,2895,12321
|
|
20250116,125400,3177637045,2900,2900,2900,2895,913
|
|
20250116,125300,3174989515,2900,2900,2900,2895,1904
|
|
20250116,125200,3169469015,2905,2900,2905,2900,5712
|
|
20250116,125100,3152903305,2905,2905,2905,2900,322
|
|
20250116,125000,3151968070,2905,2905,2905,2900,1539
|
|
20250116,124900,3147503900,2905,2900,2905,2900,601
|
|
20250116,124800,3145758675,2895,2900,2900,2895,2920
|
|
20250116,124700,3137290725,2900,2895,2900,2895,1247
|
|
20250116,124600,3133676670,2900,2900,2905,2900,1201
|
|
20250116,124500,3130192170,2900,2900,2905,2900,234
|
|
20250116,124400,3129512800,2900,2900,2900,2900,984
|
|
20250116,124300,3126659200,2905,2900,2905,2900,1470
|
|
20250116,124200,3122390370,2900,2905,2905,2900,396
|
|
20250116,124100,3121240615,2905,2900,2905,2900,169
|
|
20250116,124000,3120749680,2905,2905,2905,2900,284
|
|
20250116,123900,3119924825,2905,2905,2905,2900,654
|
|
20250116,123800,3118026845,2905,2905,2905,2900,702
|
|
20250116,123700,3115988690,2905,2900,2905,2900,705
|
|
20250116,123600,3113942020,2900,2900,2900,2895,1530
|
|
20250116,123500,3109510445,2900,2900,2900,2900,37
|
|
20250116,123400,3109403145,2905,2895,2905,2895,371
|
|
20250116,123300,3108327215,2900,2905,2905,2900,1025
|
|
20250116,123200,3105353595,2900,2900,2900,2900,3081
|
|
20250116,123100,3096418695,2900,2905,2905,2900,594
|
|
20250116,123000,3094693575,2900,2900,2905,2900,6753
|
|
20250116,122900,3075109180,2900,2900,2905,2900,989
|
|
20250116,122800,3072239745,2900,2905,2905,2900,11897
|
|
20250116,122700,3037736755,2905,2905,2905,2905,125
|
|
20250116,122600,3037373630,2905,2900,2905,2900,134
|
|
20250116,122500,3036984525,2905,2900,2905,2900,1826
|
|
20250116,122400,3031685195,2900,2905,2905,2900,203
|
|
20250116,122300,3031095690,2905,2905,2905,2905,229
|
|
20250116,122200,3030430445,2900,2900,2905,2900,200
|
|
20250116,122100,3029849630,2905,2905,2910,2905,282
|
|
20250116,122000,3029030415,2905,2905,2905,2900,216
|
|
20250116,121900,3028403190,2905,2905,2905,2900,607
|
|
20250116,121800,3026640025,2905,2905,2905,2900,1342
|
|
20250116,121700,3022747090,2905,2905,2910,2900,1437
|
|
20250116,121600,3018579290,2910,2905,2910,2905,433
|
|
20250116,121500,3017319960,2900,2905,2910,2900,274
|
|
20250116,121400,3016524220,2905,2900,2905,2900,223
|
|
20250116,121300,3015876845,2905,2900,2905,2900,2367
|
|
20250116,121200,3009000755,2900,2910,2910,2900,1188
|
|
20250116,121100,3005549125,2910,2910,2910,2905,333
|
|
20250116,121000,3004580595,2905,2910,2915,2905,5753
|
|
20250116,120900,2987858900,2910,2910,2910,2910,100
|
|
20250116,120800,2987567900,2915,2905,2915,2905,1507
|
|
20250116,120700,2983184235,2905,2905,2910,2905,437
|
|
20250116,120600,2981913380,2910,2910,2910,2910,169
|
|
20250116,120500,2981421590,2905,2910,2910,2905,502
|
|
20250116,120400,2979960945,2910,2915,2915,2910,904
|
|
20250116,120300,2977328935,2910,2910,2910,2910,41
|
|
20250116,120200,2977209625,2915,2915,2915,2910,2998
|
|
20250116,120100,2968483855,2915,2915,2920,2910,4512
|
|
20250116,120000,2955352105,2915,2915,2915,2910,2503
|
|
20250116,115900,2948062600,2915,2915,2920,2915,4240
|
|
20250116,115800,2935699555,2920,2915,2920,2915,1457
|
|
20250116,115700,2931450960,2915,2915,2920,2915,492
|
|
20250116,115600,2930015275,2920,2915,2920,2915,838
|
|
20250116,115500,2927571735,2920,2915,2920,2915,4168
|
|
20250116,115400,2915420115,2920,2910,2920,2910,890
|
|
20250116,115300,2912822445,2910,2910,2920,2910,16803
|
|
20250116,115200,2863833750,2915,2915,2915,2910,621
|
|
20250116,115100,2862024895,2910,2910,2915,2910,338
|
|
20250116,115000,2861040815,2915,2915,2915,2910,1393
|
|
20250116,114900,2856980290,2915,2915,2915,2905,4256
|
|
20250116,114800,2844594620,2915,2905,2915,2905,16348
|
|
20250116,114700,2797031325,2905,2900,2905,2900,709
|
|
20250116,114600,2794973635,2905,2905,2910,2905,310
|
|
20250116,114500,2794072585,2905,2905,2910,2905,2252
|
|
20250116,114400,2787530200,2905,2900,2905,2900,311
|
|
20250116,114300,2786626970,2905,2905,2905,2900,2227
|
|
20250116,114200,2780167355,2905,2905,2905,2900,901
|
|
20250116,114100,2777554445,2905,2900,2905,2900,12972
|
|
20250116,114000,2739930785,2900,2905,2905,2900,2171
|
|
20250116,113900,2733624210,2905,2900,2905,2900,2100
|
|
20250116,113800,2727528710,2905,2905,2905,2900,585
|
|
20250116,113700,2725829425,2905,2900,2905,2900,301
|
|
20250116,113600,2724955225,2905,2900,2910,2900,3146
|
|
20250116,113500,2715815275,2905,2905,2905,2900,532
|
|
20250116,113400,2714270930,2905,2905,2905,2900,319
|
|
20250116,113300,2713344950,2905,2900,2905,2900,1347
|
|
20250116,113200,2709437980,2900,2900,2905,2900,911
|
|
20250116,113100,2706795225,2900,2900,2900,2895,421
|
|
20250116,113000,2705574475,2895,2905,2905,2895,12158
|
|
20250116,112900,2670326075,2900,2910,2910,2900,1306
|
|
20250116,112800,2666531980,2905,2905,2905,2900,3300
|
|
20250116,112700,2656945820,2905,2905,2905,2905,138
|
|
20250116,112600,2656544930,2905,2900,2905,2900,395
|
|
20250116,112500,2655398325,2900,2905,2905,2900,828
|
|
20250116,112400,2652995735,2905,2900,2905,2900,341
|
|
20250116,112300,2652005960,2900,2905,2905,2900,952
|
|
20250116,112200,2649240930,2905,2910,2910,2905,169
|
|
20250116,112100,2648749315,2900,2905,2905,2900,10172
|
|
20250116,112000,2619209535,2910,2910,2910,2905,954
|
|
20250116,111900,2616433400,2910,2910,2910,2905,479
|
|
20250116,111800,2615040710,2910,2905,2910,2905,368
|
|
20250116,111700,2613969840,2905,2910,2910,2905,592
|
|
20250116,111600,2612247280,2910,2910,2910,2910,94
|
|
20250116,111500,2611973740,2910,2910,2910,2905,608
|
|
20250116,111400,2610204695,2910,2910,2910,2905,927
|
|
20250116,111300,2607510595,2910,2910,2910,2910,66
|
|
20250116,111200,2607318535,2910,2905,2910,2905,175
|
|
20250116,111100,2606809475,2900,2905,2905,2900,2446
|
|
20250116,111000,2599704670,2905,2905,2905,2900,1526
|
|
20250116,110900,2595274250,2910,2905,2910,2905,177
|
|
20250116,110800,2594759345,2900,2905,2910,2900,30191
|
|
20250116,110700,2507201755,2910,2910,2910,2905,27089
|
|
20250116,110600,2428484495,2910,2910,2915,2910,221
|
|
20250116,110500,2427840505,2915,2910,2915,2910,1307
|
|
20250116,110400,2424035755,2915,2910,2915,2910,387
|
|
20250116,110300,2422908670,2915,2915,2915,2910,301
|
|
20250116,110200,2422031420,2915,2910,2915,2910,794
|
|
20250116,110100,2419718580,2910,2915,2915,2910,1468
|
|
20250116,110000,2415444965,2915,2910,2915,2910,376
|
|
20250116,105900,2414348930,2910,2915,2920,2910,391
|
|
20250116,105800,2413208795,2915,2915,2915,2915,1664
|
|
20250116,105700,2408358235,2920,2915,2920,2915,3004
|
|
20250116,105600,2399600220,2915,2920,2920,2915,2209
|
|
20250116,105500,2393159845,2915,2920,2920,2915,334
|
|
20250116,105400,2392185220,2920,2915,2920,2915,993
|
|
20250116,105300,2389289495,2915,2915,2920,2915,3374
|
|
20250116,105200,2379452865,2915,2915,2915,2915,1192
|
|
20250116,105100,2375978185,2920,2920,2920,2915,1804
|
|
20250116,105000,2370712125,2920,2920,2925,2920,3754
|
|
20250116,104900,2359749185,2925,2920,2925,2920,164
|
|
20250116,104800,2359269805,2920,2925,2925,2920,917
|
|
20250116,104700,2356590680,2920,2920,2925,2920,6162
|
|
20250116,104600,2338588540,2920,2915,2925,2915,43730
|
|
20250116,104500,2210860870,2920,2915,2920,2915,19376
|
|
20250116,104400,2154375820,2915,2910,2915,2910,770
|
|
20250116,104300,2152131455,2910,2910,2910,2910,2156
|
|
20250116,104200,2145857495,2910,2915,2915,2910,1705
|
|
20250116,104100,2140894725,2915,2915,2915,2910,3498
|
|
20250116,104000,2130713055,2910,2910,2915,2910,268
|
|
20250116,103900,2129932380,2910,2910,2910,2910,2528
|
|
20250116,103800,2122575900,2910,2910,2910,2905,339
|
|
20250116,103700,2121589565,2905,2910,2910,2905,7317
|
|
20250116,103600,2100297100,2910,2910,2915,2910,858
|
|
20250116,103500,2097798845,2910,2915,2915,2910,1588
|
|
20250116,103400,2093176605,2910,2910,2910,2910,1493
|
|
20250116,103300,2088831975,2910,2915,2915,2910,2859
|
|
20250116,103200,2080510140,2910,2910,2910,2910,546
|
|
20250116,103100,2078921280,2915,2915,2915,2915,336
|
|
20250116,103000,2077941840,2915,2905,2915,2900,644
|
|
20250116,102900,2076069685,2900,2910,2910,2900,21327
|
|
20250116,102800,2014201790,2910,2910,2915,2910,2842
|
|
20250116,102700,2005927800,2915,2905,2915,2905,4457
|
|
20250116,102600,1992954600,2910,2910,2915,2905,2670
|
|
20250116,102500,1985184925,2915,2915,2915,2910,456
|
|
20250116,102400,1983856185,2910,2915,2915,2910,927
|
|
20250116,102300,1981157690,2915,2915,2915,2915,12260
|
|
20250116,102200,1945419790,2910,2915,2915,2910,588
|
|
20250116,102100,1943707170,2915,2910,2915,2910,1379
|
|
20250116,102000,1939692740,2910,2910,2915,2910,1379
|
|
20250116,101900,1935679300,2915,2910,2915,2910,2597
|
|
20250116,101800,1928120460,2915,2915,2915,2910,858
|
|
20250116,101700,1925619445,2910,2915,2915,2910,376
|
|
20250116,101600,1924524060,2915,2915,2915,2905,5270
|
|
20250116,101500,1909187010,2915,2915,2915,2910,509
|
|
20250116,101400,1907704095,2915,2910,2915,2910,1139
|
|
20250116,101300,1904384660,2915,2915,2915,2905,8685
|
|
20250116,101200,1879108415,2915,2905,2915,2905,2071
|
|
20250116,101100,1873083025,2910,2910,2910,2905,379
|
|
20250116,101000,1871980815,2910,2900,2915,2900,751
|
|
20250116,100900,1869799195,2900,2900,2920,2900,30634
|
|
20250116,100800,1780673700,2900,2900,2900,2895,167
|
|
20250116,100700,1780189575,2900,2900,2900,2895,444
|
|
20250116,100600,1778901980,2895,2900,2900,2895,437
|
|
20250116,100500,1777635390,2900,2900,2900,2895,7677
|
|
20250116,100400,1755376845,2900,2900,2905,2900,3369
|
|
20250116,100300,1745605495,2900,2915,2915,2900,6133
|
|
20250116,100200,1727761795,2915,2915,2915,2915,913
|
|
20250116,100100,1725100400,2915,2920,2920,2910,1992
|
|
20250116,100000,1719291775,2915,2910,2915,2910,56770
|
|
20250116,095900,1553853045,2910,2900,2910,2890,20852
|
|
20250116,095800,1493415105,2900,2905,2910,2900,1129
|
|
20250116,095700,1490134535,2910,2905,2910,2905,1724
|
|
20250116,095600,1485125495,2905,2905,2905,2905,7618
|
|
20250116,095500,1462995205,2905,2910,2910,2905,5116
|
|
20250116,095400,1448126615,2910,2905,2910,2905,3140
|
|
20250116,095300,1439004905,2910,2905,2910,2905,40
|
|
20250116,095200,1438888655,2905,2910,2915,2905,4747
|
|
20250116,095100,1425074970,2910,2900,2915,2900,49070
|
|
20250116,095000,1282444515,2900,2905,2905,2900,633
|
|
20250116,094900,1280606050,2905,2905,2905,2905,10339
|
|
20250116,094800,1250571255,2905,2910,2910,2905,3679
|
|
20250116,094700,1239868640,2910,2910,2910,2905,5625
|
|
20250116,094600,1223525990,2905,2905,2910,2905,2506
|
|
20250116,094500,1216245085,2905,2910,2910,2905,539
|
|
20250116,094400,1214677100,2910,2900,2910,2900,13713
|
|
20250116,094300,1174843005,2905,2905,2905,2900,1103
|
|
20250116,094200,1171642495,2905,2900,2905,2900,954
|
|
20250116,094100,1168875635,2905,2900,2910,2900,3154
|
|
20250116,094000,1159717450,2900,2910,2910,2900,9182
|
|
20250116,093900,1133047845,2910,2910,2915,2905,19198
|
|
20250116,093800,1077224695,2915,2910,2920,2910,868
|
|
20250116,093700,1074695115,2925,2905,2925,2905,34184
|
|
20250116,093600,974846005,2905,2905,2910,2905,7103
|
|
20250116,093500,954207290,2905,2905,2905,2905,5388
|
|
20250116,093400,938555150,2900,2905,2905,2900,4268
|
|
20250116,093300,926177835,2900,2900,2900,2900,3918
|
|
20250116,093200,914815635,2900,2900,2900,2895,757
|
|
20250116,093100,912621485,2900,2900,2900,2895,2287
|
|
20250116,093000,905999950,2900,2900,2900,2895,433
|
|
20250116,092900,904744425,2900,2905,2905,2900,3336
|
|
20250116,092800,895070020,2905,2900,2905,2900,1853
|
|
20250116,092700,889695565,2900,2895,2900,2895,7964
|
|
20250116,092600,866600880,2895,2895,2895,2895,3628
|
|
20250116,092500,856097820,2895,2895,2900,2895,7420
|
|
20250116,092400,834612900,2895,2900,2900,2895,1248
|
|
20250116,092300,830999935,2900,2900,2900,2895,1611
|
|
20250116,092200,826329915,2900,2900,2900,2895,2763
|
|
20250116,092100,818325220,2895,2900,2900,2895,1443
|
|
20250116,092000,814145835,2900,2895,2900,2895,2475
|
|
20250116,091900,806970050,2895,2890,2895,2890,3339
|
|
20250116,091800,797305645,2895,2895,2900,2890,13549
|
|
20250116,091700,758137510,2900,2895,2900,2895,11370
|
|
20250116,091600,725219305,2900,2895,2900,2895,565
|
|
20250116,091500,723581870,2890,2900,2900,2890,10486
|
|
20250116,091400,693206720,2900,2900,2900,2895,20633
|
|
20250116,091300,633386340,2900,2895,2900,2895,2260
|
|
20250116,091200,626842705,2895,2895,2900,2890,7468
|
|
20250116,091100,605235115,2895,2900,2900,2895,4580
|
|
20250116,091000,591973480,2900,2900,2905,2895,1408
|
|
20250116,090900,587889715,2905,2895,2905,2895,13271
|
|
20250116,090800,549465530,2895,2885,2895,2885,8594
|
|
20250116,090700,524629530,2885,2890,2895,2885,9539
|
|
20250116,090600,497062145,2890,2895,2900,2890,7816
|
|
20250116,090500,474451795,2900,2900,2950,2890,63381
|
|
20250116,090400,288992530,2900,2895,2940,2880,27197
|
|
20250116,090300,209571490,2880,2875,2895,2875,20560
|
|
20250116,090200,150293190,2875,2860,2875,2860,6350
|
|
20250116,090100,132105430,2855,2860,2865,2845,4706
|
|
20250116,090000,118670060,2845,2880,2880,2845,41397
|