654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,195100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,195000,1370327515,2810,2810,2810,2810,0
|
|
20250116,194900,1370327515,2810,2810,2810,2810,0
|
|
20250116,194800,1370327515,2810,2810,2810,2810,0
|
|
20250116,194700,1370327515,2810,2810,2810,2810,0
|
|
20250116,194600,1370327515,2810,2810,2810,2810,0
|
|
20250116,194500,1370327515,2810,2810,2810,2810,0
|
|
20250116,194400,1370327515,2810,2810,2810,2810,0
|
|
20250116,194300,1370327515,2810,2810,2810,2810,0
|
|
20250116,194200,1370327515,2810,2810,2810,2810,0
|
|
20250116,194100,1370327515,2810,2810,2810,2810,0
|
|
20250116,194000,1370327515,2810,2810,2810,2810,0
|
|
20250116,193900,1370327515,2810,2810,2810,2810,0
|
|
20250116,193800,1370327515,2810,2810,2810,2810,0
|
|
20250116,193700,1370327515,2810,2810,2810,2810,0
|
|
20250116,193600,1370327515,2810,2810,2810,2810,0
|
|
20250116,193500,1370327515,2810,2810,2810,2810,0
|
|
20250116,193400,1370327515,2810,2810,2810,2810,0
|
|
20250116,193300,1370327515,2810,2810,2810,2810,0
|
|
20250116,193200,1370327515,2810,2810,2810,2810,0
|
|
20250116,193100,1370327515,2810,2810,2810,2810,0
|
|
20250116,193000,1370327515,2810,2810,2810,2810,0
|
|
20250116,192900,1370327515,2810,2810,2810,2810,0
|
|
20250116,192800,1370327515,2810,2810,2810,2810,0
|
|
20250116,192700,1370327515,2810,2810,2810,2810,0
|
|
20250116,192600,1370327515,2810,2810,2810,2810,0
|
|
20250116,192500,1370327515,2810,2810,2810,2810,0
|
|
20250116,192400,1370327515,2810,2810,2810,2810,0
|
|
20250116,192300,1370327515,2810,2810,2810,2810,0
|
|
20250116,192200,1370327515,2810,2810,2810,2810,0
|
|
20250116,192100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,192000,1370327515,2810,2810,2810,2810,0
|
|
20250116,191900,1370327515,2810,2810,2810,2810,0
|
|
20250116,191800,1370327515,2810,2810,2810,2810,0
|
|
20250116,191700,1370327515,2810,2810,2810,2810,0
|
|
20250116,191600,1370327515,2810,2810,2810,2810,0
|
|
20250116,191500,1370327515,2810,2810,2810,2810,0
|
|
20250116,191400,1370327515,2810,2810,2810,2810,0
|
|
20250116,191300,1370327515,2810,2810,2810,2810,0
|
|
20250116,191200,1370327515,2810,2810,2810,2810,0
|
|
20250116,191100,1370327515,2810,2810,2810,2810,0
|
|
20250116,191000,1370327515,2810,2810,2810,2810,0
|
|
20250116,190900,1370327515,2810,2810,2810,2810,0
|
|
20250116,190800,1370327515,2810,2810,2810,2810,0
|
|
20250116,190700,1370327515,2810,2810,2810,2810,0
|
|
20250116,190600,1370327515,2810,2810,2810,2810,0
|
|
20250116,190500,1370327515,2810,2810,2810,2810,0
|
|
20250116,190400,1370327515,2810,2810,2810,2810,0
|
|
20250116,190300,1370327515,2810,2810,2810,2810,0
|
|
20250116,190200,1370327515,2810,2810,2810,2810,0
|
|
20250116,190100,1370327515,2810,2810,2810,2810,0
|
|
20250116,190000,1370327515,2810,2810,2810,2810,0
|
|
20250116,185900,1370327515,2810,2810,2810,2810,0
|
|
20250116,185800,1370327515,2810,2810,2810,2810,0
|
|
20250116,185700,1370327515,2810,2810,2810,2810,0
|
|
20250116,185600,1370327515,2810,2810,2810,2810,0
|
|
20250116,185500,1370327515,2810,2810,2810,2810,0
|
|
20250116,185400,1370327515,2810,2810,2810,2810,0
|
|
20250116,185300,1370327515,2810,2810,2810,2810,0
|
|
20250116,185200,1370327515,2810,2810,2810,2810,0
|
|
20250116,185100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,185000,1370327515,2810,2810,2810,2810,0
|
|
20250116,184900,1370327515,2810,2810,2810,2810,0
|
|
20250116,184800,1370327515,2810,2810,2810,2810,0
|
|
20250116,184700,1370327515,2810,2810,2810,2810,0
|
|
20250116,184600,1370327515,2810,2810,2810,2810,0
|
|
20250116,184500,1370327515,2810,2810,2810,2810,0
|
|
20250116,184400,1370327515,2810,2810,2810,2810,0
|
|
20250116,184300,1370327515,2810,2810,2810,2810,0
|
|
20250116,184200,1370327515,2810,2810,2810,2810,0
|
|
20250116,184100,1370327515,2810,2810,2810,2810,0
|
|
20250116,184000,1370327515,2810,2810,2810,2810,0
|
|
20250116,183900,1370327515,2810,2810,2810,2810,0
|
|
20250116,183800,1370327515,2810,2810,2810,2810,0
|
|
20250116,183700,1370327515,2810,2810,2810,2810,0
|
|
20250116,183600,1370327515,2810,2810,2810,2810,0
|
|
20250116,183500,1370327515,2810,2810,2810,2810,0
|
|
20250116,183400,1370327515,2810,2810,2810,2810,0
|
|
20250116,183300,1370327515,2810,2810,2810,2810,0
|
|
20250116,183200,1370327515,2810,2810,2810,2810,0
|
|
20250116,183100,1370327515,2810,2810,2810,2810,0
|
|
20250116,183000,1370327515,2810,2810,2810,2810,0
|
|
20250116,182900,1370327515,2810,2810,2810,2810,0
|
|
20250116,182800,1370327515,2810,2810,2810,2810,0
|
|
20250116,182700,1370327515,2810,2810,2810,2810,0
|
|
20250116,182600,1370327515,2810,2810,2810,2810,0
|
|
20250116,182500,1370327515,2810,2810,2810,2810,0
|
|
20250116,182400,1370327515,2810,2810,2810,2810,0
|
|
20250116,182300,1370327515,2810,2810,2810,2810,0
|
|
20250116,182200,1370327515,2810,2810,2810,2810,0
|
|
20250116,182100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,182000,1370327515,2810,2810,2810,2810,0
|
|
20250116,181900,1370327515,2810,2810,2810,2810,0
|
|
20250116,181800,1370327515,2810,2810,2810,2810,0
|
|
20250116,181700,1370327515,2810,2810,2810,2810,0
|
|
20250116,181600,1370327515,2810,2810,2810,2810,0
|
|
20250116,181500,1370327515,2810,2810,2810,2810,0
|
|
20250116,181400,1370327515,2810,2810,2810,2810,0
|
|
20250116,181300,1370327515,2810,2810,2810,2810,0
|
|
20250116,181200,1370327515,2810,2810,2810,2810,0
|
|
20250116,181100,1370327515,2810,2810,2810,2810,0
|
|
20250116,181000,1370327515,2810,2810,2810,2810,0
|
|
20250116,180900,1370327515,2810,2810,2810,2810,0
|
|
20250116,180800,1370327515,2810,2810,2810,2810,0
|
|
20250116,180700,1370327515,2810,2810,2810,2810,0
|
|
20250116,180600,1370327515,2810,2810,2810,2810,0
|
|
20250116,180500,1370327515,2810,2810,2810,2810,0
|
|
20250116,180400,1370327515,2810,2810,2810,2810,0
|
|
20250116,180300,1370327515,2810,2810,2810,2810,0
|
|
20250116,180200,1370327515,2810,2810,2810,2810,0
|
|
20250116,180100,1370327515,2810,2810,2810,2810,0
|
|
20250116,180000,1370327515,2810,2810,2810,2810,0
|
|
20250116,175900,1370327515,2810,2810,2810,2810,0
|
|
20250116,175800,1370327515,2810,2810,2810,2810,0
|
|
20250116,175700,1370327515,2810,2810,2810,2810,0
|
|
20250116,175600,1370327515,2810,2810,2810,2810,0
|
|
20250116,175500,1370327515,2810,2810,2810,2810,0
|
|
20250116,175400,1370327515,2810,2810,2810,2810,0
|
|
20250116,175300,1370327515,2810,2810,2810,2810,0
|
|
20250116,175200,1370327515,2810,2810,2810,2810,0
|
|
20250116,175100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,175000,1370327515,2810,2810,2810,2810,0
|
|
20250116,174900,1370327515,2810,2810,2810,2810,0
|
|
20250116,174800,1370327515,2810,2810,2810,2810,0
|
|
20250116,174700,1370327515,2810,2810,2810,2810,0
|
|
20250116,174600,1370327515,2810,2810,2810,2810,0
|
|
20250116,174500,1370327515,2810,2810,2810,2810,0
|
|
20250116,174400,1370327515,2810,2810,2810,2810,0
|
|
20250116,174300,1370327515,2810,2810,2810,2810,0
|
|
20250116,174200,1370327515,2810,2810,2810,2810,0
|
|
20250116,174100,1370327515,2810,2810,2810,2810,0
|
|
20250116,174000,1370327515,2810,2810,2810,2810,0
|
|
20250116,173900,1370327515,2810,2810,2810,2810,0
|
|
20250116,173800,1370327515,2810,2810,2810,2810,0
|
|
20250116,173700,1370327515,2810,2810,2810,2810,0
|
|
20250116,173600,1370327515,2810,2810,2810,2810,0
|
|
20250116,173500,1370327515,2810,2810,2810,2810,0
|
|
20250116,173400,1370327515,2810,2810,2810,2810,0
|
|
20250116,173300,1370327515,2810,2810,2810,2810,0
|
|
20250116,173200,1370327515,2810,2810,2810,2810,0
|
|
20250116,173100,1370327515,2810,2810,2810,2810,0
|
|
20250116,173000,1370327515,2810,2810,2810,2810,0
|
|
20250116,172900,1370327515,2810,2810,2810,2810,0
|
|
20250116,172800,1370327515,2810,2810,2810,2810,0
|
|
20250116,172700,1370327515,2810,2810,2810,2810,0
|
|
20250116,172600,1370327515,2810,2810,2810,2810,0
|
|
20250116,172500,1370327515,2810,2810,2810,2810,0
|
|
20250116,172400,1370327515,2810,2810,2810,2810,0
|
|
20250116,172300,1370327515,2810,2810,2810,2810,0
|
|
20250116,172200,1370327515,2810,2810,2810,2810,0
|
|
20250116,172100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,172000,1370327515,2810,2810,2810,2810,0
|
|
20250116,171900,1370327515,2810,2810,2810,2810,0
|
|
20250116,171800,1370327515,2810,2810,2810,2810,0
|
|
20250116,171700,1370327515,2810,2810,2810,2810,0
|
|
20250116,171600,1370327515,2810,2810,2810,2810,0
|
|
20250116,171500,1370327515,2810,2810,2810,2810,0
|
|
20250116,171400,1370327515,2810,2810,2810,2810,0
|
|
20250116,171300,1370327515,2810,2810,2810,2810,0
|
|
20250116,171200,1370327515,2810,2810,2810,2810,0
|
|
20250116,171100,1370327515,2810,2810,2810,2810,0
|
|
20250116,171000,1370327515,2810,2810,2810,2810,0
|
|
20250116,170900,1370327515,2810,2810,2810,2810,0
|
|
20250116,170800,1370327515,2810,2810,2810,2810,0
|
|
20250116,170700,1370327515,2810,2810,2810,2810,0
|
|
20250116,170600,1370327515,2810,2810,2810,2810,0
|
|
20250116,170500,1370327515,2810,2810,2810,2810,0
|
|
20250116,170400,1370327515,2810,2810,2810,2810,0
|
|
20250116,170300,1370327515,2810,2810,2810,2810,0
|
|
20250116,170200,1370327515,2810,2810,2810,2810,0
|
|
20250116,170100,1370327515,2810,2810,2810,2810,0
|
|
20250116,170000,1370327515,2810,2810,2810,2810,0
|
|
20250116,165900,1370327515,2810,2810,2810,2810,0
|
|
20250116,165800,1370327515,2810,2810,2810,2810,0
|
|
20250116,165700,1370327515,2810,2810,2810,2810,0
|
|
20250116,165600,1370327515,2810,2810,2810,2810,0
|
|
20250116,165500,1370327515,2810,2810,2810,2810,0
|
|
20250116,165400,1370327515,2810,2810,2810,2810,0
|
|
20250116,165300,1370327515,2810,2810,2810,2810,0
|
|
20250116,165200,1370327515,2810,2810,2810,2810,0
|
|
20250116,165100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,165000,1370327515,2810,2810,2810,2810,0
|
|
20250116,164900,1370327515,2810,2810,2810,2810,0
|
|
20250116,164800,1370327515,2810,2810,2810,2810,0
|
|
20250116,164700,1370327515,2810,2810,2810,2810,0
|
|
20250116,164600,1370327515,2810,2810,2810,2810,0
|
|
20250116,164500,1370327515,2810,2810,2810,2810,0
|
|
20250116,164400,1370327515,2810,2810,2810,2810,0
|
|
20250116,164300,1370327515,2810,2810,2810,2810,0
|
|
20250116,164200,1370327515,2810,2810,2810,2810,0
|
|
20250116,164100,1370327515,2810,2810,2810,2810,0
|
|
20250116,164000,1370327515,2810,2810,2810,2810,0
|
|
20250116,163900,1370327515,2810,2810,2810,2810,0
|
|
20250116,163800,1370327515,2810,2810,2810,2810,0
|
|
20250116,163700,1370327515,2810,2810,2810,2810,0
|
|
20250116,163600,1370327515,2810,2810,2810,2810,0
|
|
20250116,163500,1370327515,2810,2810,2810,2810,0
|
|
20250116,163400,1370327515,2810,2810,2810,2810,0
|
|
20250116,163300,1370327515,2810,2810,2810,2810,0
|
|
20250116,163200,1370327515,2810,2810,2810,2810,0
|
|
20250116,163100,1370327515,2810,2810,2810,2810,0
|
|
20250116,163000,1370327515,2810,2810,2810,2810,0
|
|
20250116,162900,1370327515,2810,2810,2810,2810,0
|
|
20250116,162800,1370327515,2810,2810,2810,2810,0
|
|
20250116,162700,1370327515,2810,2810,2810,2810,0
|
|
20250116,162600,1370327515,2810,2810,2810,2810,0
|
|
20250116,162500,1370327515,2810,2810,2810,2810,0
|
|
20250116,162400,1370327515,2810,2810,2810,2810,0
|
|
20250116,162300,1370327515,2810,2810,2810,2810,0
|
|
20250116,162200,1370327515,2810,2810,2810,2810,0
|
|
20250116,162100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,162000,1370327515,2810,2810,2810,2810,0
|
|
20250116,161900,1370327515,2810,2810,2810,2810,0
|
|
20250116,161800,1370327515,2810,2810,2810,2810,0
|
|
20250116,161700,1370327515,2810,2810,2810,2810,0
|
|
20250116,161600,1370327515,2810,2810,2810,2810,0
|
|
20250116,161500,1370327515,2810,2810,2810,2810,0
|
|
20250116,161400,1370327515,2810,2810,2810,2810,0
|
|
20250116,161300,1370327515,2810,2810,2810,2810,0
|
|
20250116,161200,1370327515,2810,2810,2810,2810,0
|
|
20250116,161100,1370327515,2810,2810,2810,2810,0
|
|
20250116,161000,1370327515,2810,2810,2810,2810,0
|
|
20250116,160900,1370327515,2810,2810,2810,2810,0
|
|
20250116,160800,1370327515,2810,2810,2810,2810,0
|
|
20250116,160700,1370327515,2810,2810,2810,2810,0
|
|
20250116,160600,1370327515,2810,2810,2810,2810,0
|
|
20250116,160500,1370327515,2810,2810,2810,2810,0
|
|
20250116,160400,1370327515,2810,2810,2810,2810,0
|
|
20250116,160300,1370327515,2810,2810,2810,2810,0
|
|
20250116,160200,1370327515,2810,2810,2810,2810,0
|
|
20250116,160100,1370327515,2810,2810,2810,2810,0
|
|
20250116,160000,1370327515,2810,2810,2810,2810,0
|
|
20250116,155900,1370327515,2810,2810,2810,2810,0
|
|
20250116,155800,1370327515,2810,2810,2810,2810,0
|
|
20250116,155700,1370327515,2810,2810,2810,2810,0
|
|
20250116,155600,1370327515,2810,2810,2810,2810,0
|
|
20250116,155500,1370327515,2810,2810,2810,2810,0
|
|
20250116,155400,1370327515,2810,2810,2810,2810,0
|
|
20250116,155300,1370327515,2810,2810,2810,2810,0
|
|
20250116,155200,1370327515,2810,2810,2810,2810,0
|
|
20250116,155100,1370327515,2810,2810,2810,2810,7581
|
|
20250116,155000,1370327515,2810,2810,2810,2810,0
|
|
20250116,154900,1370327515,2810,2810,2810,2810,0
|
|
20250116,154800,1370327515,2810,2810,2810,2810,0
|
|
20250116,154700,1370327515,2810,2810,2810,2810,0
|
|
20250116,154600,1370327515,2810,2810,2810,2810,0
|
|
20250116,154500,1370327515,2810,2810,2810,2810,0
|
|
20250116,154400,1370327515,2810,2810,2810,2810,0
|
|
20250116,154300,1370327515,2810,2810,2810,2810,0
|
|
20250116,154200,1370327515,2810,2810,2810,2810,0
|
|
20250116,154100,1370327515,2810,2810,2810,2810,0
|
|
20250116,154000,1370327515,2810,2810,2810,2810,0
|
|
20250116,153900,1370327515,2810,2810,2810,2810,0
|
|
20250116,153800,1370327515,2810,2810,2810,2810,0
|
|
20250116,153700,1370327515,2810,2810,2810,2810,0
|
|
20250116,153600,1370327515,2810,2810,2810,2810,0
|
|
20250116,153500,1370327515,2810,2810,2810,2810,0
|
|
20250116,153400,1370327515,2810,2810,2810,2810,0
|
|
20250116,153300,1370327515,2810,2810,2810,2810,0
|
|
20250116,153200,1370327515,2810,2810,2810,2810,0
|
|
20250116,153100,1370327515,2810,2810,2810,2810,0
|
|
20250116,153000,1370327515,2810,2810,2810,2810,7581
|
|
20250116,152900,1349024905,2790,2790,2790,2790,0
|
|
20250116,152800,1349024905,2790,2790,2790,2790,0
|
|
20250116,152700,1349024905,2790,2790,2790,2790,0
|
|
20250116,152600,1349024905,2790,2790,2790,2790,0
|
|
20250116,152500,1349024905,2790,2790,2790,2790,0
|
|
20250116,152400,1349024905,2790,2790,2790,2790,0
|
|
20250116,152300,1349024905,2790,2790,2790,2790,0
|
|
20250116,152200,1349024905,2790,2790,2790,2790,0
|
|
20250116,152100,1349024905,2790,2790,2790,2790,0
|
|
20250116,152000,1349024905,2790,2790,2790,2790,0
|
|
20250116,151900,1349024905,2790,2780,2790,2770,204
|
|
20250116,151800,1348457550,2800,2800,2800,2800,0
|
|
20250116,151700,1348457550,2800,2790,2800,2790,1826
|
|
20250116,151600,1343352330,2790,2790,2790,2790,73
|
|
20250116,151500,1343148660,2780,2780,2785,2780,803
|
|
20250116,151400,1340916140,2785,2785,2785,2785,122
|
|
20250116,151300,1340576370,2775,2775,2775,2775,1292
|
|
20250116,151200,1336991070,2770,2770,2770,2770,6
|
|
20250116,151100,1336974450,2765,2760,2765,2755,1501
|
|
20250116,151000,1332835645,2760,2770,2770,2760,554
|
|
20250116,150900,1331306315,2770,2760,2770,2755,525
|
|
20250116,150800,1329857605,2760,2775,2775,2755,607
|
|
20250116,150700,1328179435,2775,2790,2790,2775,20
|
|
20250116,150600,1328123855,2795,2795,2795,2795,8
|
|
20250116,150500,1328101495,2795,2790,2795,2790,13
|
|
20250116,150400,1328065165,2790,2795,2795,2790,211
|
|
20250116,150300,1327476410,2795,2795,2800,2795,344
|
|
20250116,150200,1326514875,2795,2795,2795,2790,712
|
|
20250116,150100,1324524885,2795,2795,2795,2795,918
|
|
20250116,150000,1321959075,2790,2795,2795,2790,80
|
|
20250116,145900,1321735580,2795,2795,2795,2795,2
|
|
20250116,145800,1321729990,2795,2795,2795,2795,213
|
|
20250116,145700,1321134655,2790,2795,2795,2790,31
|
|
20250116,145600,1321048160,2795,2795,2795,2795,8
|
|
20250116,145500,1321025800,2795,2785,2795,2785,455
|
|
20250116,145400,1319758140,2785,2790,2795,2785,1050
|
|
20250116,145300,1316832570,2790,2790,2790,2790,465
|
|
20250116,145200,1315535220,2790,2795,2795,2790,839
|
|
20250116,145100,1313194160,2790,2790,2790,2790,118
|
|
20250116,145000,1312864940,2790,2790,2790,2790,382
|
|
20250116,144900,1311799160,2785,2785,2785,2785,1238
|
|
20250116,144800,1308351330,2775,2775,2775,2775,206
|
|
20250116,144700,1307779680,2775,2775,2775,2775,2
|
|
20250116,144600,1307774130,2775,2775,2775,2775,1
|
|
20250116,144500,1307771355,2775,2775,2775,2775,181
|
|
20250116,144400,1307269080,2770,2755,2770,2755,821
|
|
20250116,144300,1305000670,2765,2755,2765,2755,14
|
|
20250116,144200,1304962070,2755,2755,2755,2755,184
|
|
20250116,144100,1304455150,2755,2755,2755,2755,251
|
|
20250116,144000,1303763645,2755,2755,2755,2755,320
|
|
20250116,143900,1302882045,2750,2765,2775,2750,2640
|
|
20250116,143800,1295600615,2765,2765,2765,2765,100
|
|
20250116,143700,1295324115,2765,2765,2765,2765,0
|
|
20250116,143600,1295324115,2765,2765,2765,2765,1
|
|
20250116,143500,1295321350,2760,2765,2765,2760,248
|
|
20250116,143400,1294635805,2770,2765,2780,2765,251
|
|
20250116,143300,1293940500,2780,2770,2780,2770,511
|
|
20250116,143200,1292524990,2770,2775,2775,2770,352
|
|
20250116,143100,1291548970,2780,2785,2785,2780,697
|
|
20250116,143000,1289608845,2785,2785,2785,2785,0
|
|
20250116,142900,1289608845,2785,2790,2790,2785,26
|
|
20250116,142800,1289536375,2785,2790,2790,2785,156
|
|
20250116,142700,1289101820,2790,2795,2795,2790,199
|
|
20250116,142600,1288545955,2795,2800,2800,2795,47
|
|
20250116,142500,1288414540,2800,2800,2800,2800,20
|
|
20250116,142400,1288358540,2800,2800,2800,2800,19
|
|
20250116,142300,1288305340,2800,2800,2800,2800,20
|
|
20250116,142200,1288249340,2800,2800,2805,2800,40
|
|
20250116,142100,1288137315,2795,2795,2795,2795,0
|
|
20250116,142000,1288137315,2795,2800,2800,2795,14
|
|
20250116,141900,1288098135,2800,2805,2805,2800,125
|
|
20250116,141800,1287747920,2805,2810,2810,2805,49
|
|
20250116,141700,1287610465,2800,2800,2800,2800,584
|
|
20250116,141600,1285975265,2800,2795,2800,2795,13
|
|
20250116,141500,1285938875,2790,2795,2795,2790,62
|
|
20250116,141400,1285765850,2795,2790,2795,2790,8
|
|
20250116,141300,1285743520,2790,2790,2790,2790,19
|
|
20250116,141200,1285690510,2785,2795,2795,2785,335
|
|
20250116,141100,1284755980,2795,2810,2810,2785,1370
|
|
20250116,141000,1280930945,2810,2810,2810,2810,40
|
|
20250116,140900,1280818545,2810,2825,2825,2810,37
|
|
20250116,140800,1280714425,2825,2825,2825,2825,11
|
|
20250116,140700,1280683350,2810,2810,2810,2810,20
|
|
20250116,140600,1280627150,2810,2830,2830,2810,72
|
|
20250116,140500,1280424355,2830,2815,2830,2815,127
|
|
20250116,140400,1280066445,2815,2825,2825,2815,226
|
|
20250116,140300,1279429580,2825,2820,2825,2810,126
|
|
20250116,140200,1279074100,2810,2815,2830,2810,797
|
|
20250116,140100,1276832400,2815,2840,2840,2815,215
|
|
20250116,140000,1276224760,2840,2830,2845,2830,2108
|
|
20250116,135900,1270238380,2825,2820,2825,2810,1306
|
|
20250116,135800,1266552195,2805,2800,2810,2800,404
|
|
20250116,135700,1265418285,2800,2795,2800,2795,218
|
|
20250116,135600,1264808805,2800,2810,2810,2800,243
|
|
20250116,135500,1264126630,2810,2800,2810,2800,757
|
|
20250116,135400,1262002120,2800,2790,2800,2790,4363
|
|
20250116,135300,1249806565,2780,2780,2780,2780,0
|
|
20250116,135200,1249806565,2780,2785,2795,2780,1829
|
|
20250116,135100,1244710945,2770,2770,2770,2770,227
|
|
20250116,135000,1244082155,2770,2770,2770,2770,0
|
|
20250116,134900,1244082155,2770,2770,2770,2770,124
|
|
20250116,134800,1243738675,2765,2765,2765,2765,0
|
|
20250116,134700,1243738675,2765,2770,2770,2765,1048
|
|
20250116,134600,1240839375,2780,2780,2780,2780,12
|
|
20250116,134500,1240806015,2785,2795,2795,2785,82
|
|
20250116,134400,1240577400,2795,2795,2795,2795,1
|
|
20250116,134300,1240574605,2800,2795,2800,2795,1381
|
|
20250116,134200,1236710520,2775,2765,2775,2765,353
|
|
20250116,134100,1235731390,2770,2770,2770,2770,393
|
|
20250116,134000,1234642780,2780,2780,2780,2780,0
|
|
20250116,133900,1234642780,2780,2780,2780,2780,16
|
|
20250116,133800,1234598300,2780,2770,2780,2770,248
|
|
20250116,133700,1233909860,2775,2775,2775,2775,0
|
|
20250116,133600,1233909860,2775,2775,2780,2775,2132
|
|
20250116,133500,1227993135,2775,2800,2800,2760,1885
|
|
20250116,133400,1222757180,2805,2805,2805,2805,264
|
|
20250116,133300,1222016660,2810,2810,2810,2810,0
|
|
20250116,133200,1222016660,2810,2810,2810,2810,490
|
|
20250116,133100,1220639760,2800,2815,2825,2780,3450
|
|
20250116,133000,1210986885,2810,2780,2810,2780,3934
|
|
20250116,132900,1199982755,2780,2750,2780,2750,12639
|
|
20250116,132800,1165097580,2730,2730,2730,2730,800
|
|
20250116,132700,1162913580,2730,2740,2745,2730,822
|
|
20250116,132600,1160661110,2730,2745,2745,2730,1001
|
|
20250116,132500,1157913380,2725,2725,2725,2725,0
|
|
20250116,132400,1157913380,2725,2730,2735,2725,652
|
|
20250116,132300,1156133975,2730,2750,2750,2730,5382
|
|
20250116,132200,1141407550,2755,2760,2760,2755,8
|
|
20250116,132100,1141385480,2760,2760,2760,2760,0
|
|
20250116,132000,1141385480,2760,2760,2760,2760,1
|
|
20250116,131900,1141382720,2760,2750,2760,2745,373
|
|
20250116,131800,1140358630,2750,2750,2750,2750,0
|
|
20250116,131700,1140358630,2750,2750,2750,2750,70
|
|
20250116,131600,1140166130,2760,2760,2760,2760,0
|
|
20250116,131500,1140166130,2760,2760,2760,2760,1
|
|
20250116,131400,1140163370,2765,2765,2765,2765,2
|
|
20250116,131300,1140157840,2750,2755,2755,2750,100
|
|
20250116,131200,1139882830,2755,2750,2760,2750,1034
|
|
20250116,131100,1137034385,2760,2750,2760,2745,170
|
|
20250116,131000,1136567330,2750,2745,2750,2745,475
|
|
20250116,130900,1135261100,2740,2740,2745,2730,848
|
|
20250116,130800,1132944145,2740,2740,2740,2740,0
|
|
20250116,130700,1132944145,2740,2740,2740,2740,6
|
|
20250116,130600,1132927705,2740,2740,2740,2740,0
|
|
20250116,130500,1132927705,2740,2750,2750,2740,43
|
|
20250116,130400,1132809800,2750,2760,2760,2750,39
|
|
20250116,130300,1132702415,2765,2765,2765,2765,1
|
|
20250116,130200,1132699650,2765,2765,2765,2765,0
|
|
20250116,130100,1132699650,2765,2765,2765,2765,0
|
|
20250116,130000,1132699650,2765,2765,2765,2765,6
|
|
20250116,125900,1132683060,2760,2760,2760,2760,1
|
|
20250116,125800,1132680300,2760,2760,2760,2760,0
|
|
20250116,125700,1132680300,2760,2760,2760,2760,31
|
|
20250116,125600,1132594740,2760,2760,2760,2760,1
|
|
20250116,125500,1132591980,2760,2760,2760,2760,7
|
|
20250116,125400,1132572660,2740,2770,2770,2740,692
|
|
20250116,125300,1130676340,2770,2775,2775,2770,78
|
|
20250116,125200,1130460275,2775,2775,2775,2775,34
|
|
20250116,125100,1130365925,2775,2770,2775,2770,278
|
|
20250116,125000,1129595430,2750,2750,2750,2750,67
|
|
20250116,124900,1129411180,2750,2750,2750,2750,0
|
|
20250116,124800,1129411180,2750,2755,2755,2750,685
|
|
20250116,124700,1127524015,2755,2755,2755,2755,0
|
|
20250116,124600,1127524015,2755,2755,2755,2755,0
|
|
20250116,124500,1127524015,2755,2755,2755,2755,0
|
|
20250116,124400,1127524015,2755,2755,2755,2755,0
|
|
20250116,124300,1127524015,2755,2745,2755,2745,981
|
|
20250116,124200,1124830160,2730,2735,2735,2730,85
|
|
20250116,124100,1124598035,2730,2745,2745,2730,57
|
|
20250116,124000,1124442380,2745,2745,2745,2745,0
|
|
20250116,123900,1124442380,2745,2745,2745,2745,1
|
|
20250116,123800,1124439635,2745,2745,2745,2745,1
|
|
20250116,123700,1124436890,2745,2745,2745,2745,7
|
|
20250116,123600,1124417675,2740,2740,2740,2740,1
|
|
20250116,123500,1124414935,2740,2740,2740,2740,19
|
|
20250116,123400,1124362875,2740,2740,2740,2740,0
|
|
20250116,123300,1124362875,2740,2745,2745,2740,63
|
|
20250116,123200,1124190250,2740,2740,2740,2740,104
|
|
20250116,123100,1123905290,2760,2780,2780,2760,2235
|
|
20250116,123000,1117722155,2780,2755,2780,2755,1504
|
|
20250116,122900,1113555500,2755,2725,2755,2725,1746
|
|
20250116,122800,1108779815,2725,2715,2725,2715,916
|
|
20250116,122700,1106292025,2715,2705,2715,2705,1210
|
|
20250116,122600,1103017775,2725,2725,2725,2725,0
|
|
20250116,122500,1103017775,2725,2725,2725,2725,0
|
|
20250116,122400,1103017775,2725,2720,2725,2720,1050
|
|
20250116,122300,1100161525,2715,2710,2715,2710,506
|
|
20250116,122200,1098787910,2710,2710,2710,2710,0
|
|
20250116,122100,1098787910,2710,2710,2710,2710,0
|
|
20250116,122000,1098787910,2710,2705,2710,2705,378
|
|
20250116,121900,1097765235,2705,2705,2705,2705,0
|
|
20250116,121800,1097765235,2705,2710,2710,2705,678
|
|
20250116,121700,1095929985,2720,2720,2720,2720,0
|
|
20250116,121600,1095929985,2720,2720,2720,2720,0
|
|
20250116,121500,1095929985,2720,2720,2720,2720,0
|
|
20250116,121400,1095929985,2720,2710,2720,2710,15
|
|
20250116,121300,1095889195,2710,2710,2710,2710,536
|
|
20250116,121200,1094436635,2720,2720,2720,2720,0
|
|
20250116,121100,1094436635,2720,2720,2720,2720,7
|
|
20250116,121000,1094417595,2720,2720,2720,2720,0
|
|
20250116,120900,1094417595,2720,2720,2720,2720,10
|
|
20250116,120800,1094390395,2710,2710,2710,2710,0
|
|
20250116,120700,1094390395,2710,2715,2715,2710,857
|
|
20250116,120600,1092064710,2720,2720,2720,2715,86
|
|
20250116,120500,1091830865,2720,2720,2720,2720,342
|
|
20250116,120400,1090900625,2725,2725,2725,2725,112
|
|
20250116,120300,1090595425,2735,2735,2735,2735,0
|
|
20250116,120200,1090595425,2735,2740,2740,2735,162
|
|
20250116,120100,1090152350,2740,2740,2740,2740,178
|
|
20250116,120000,1089664630,2740,2720,2740,2720,907
|
|
20250116,115900,1087179490,2720,2720,2720,2720,0
|
|
20250116,115800,1087179490,2720,2720,2720,2720,0
|
|
20250116,115700,1087179490,2720,2720,2720,2720,0
|
|
20250116,115600,1087179490,2720,2720,2720,2720,0
|
|
20250116,115500,1087179490,2720,2720,2720,2720,3
|
|
20250116,115400,1087171330,2740,2740,2740,2740,1
|
|
20250116,115300,1087168590,2725,2725,2725,2725,500
|
|
20250116,115200,1085806090,2725,2725,2725,2725,0
|
|
20250116,115100,1085806090,2725,2725,2725,2725,1
|
|
20250116,115000,1085803365,2725,2725,2725,2725,0
|
|
20250116,114900,1085803365,2725,2735,2735,2725,673
|
|
20250116,114800,1083966265,2740,2740,2740,2740,0
|
|
20250116,114700,1083966265,2740,2740,2740,2740,100
|
|
20250116,114600,1083692265,2740,2740,2740,2740,0
|
|
20250116,114500,1083692265,2740,2740,2740,2740,220
|
|
20250116,114400,1083089465,2745,2745,2745,2745,0
|
|
20250116,114300,1083089465,2745,2745,2745,2745,0
|
|
20250116,114200,1083089465,2745,2745,2745,2745,54
|
|
20250116,114100,1082941235,2750,2735,2750,2735,1423
|
|
20250116,114000,1079041415,2735,2735,2735,2735,0
|
|
20250116,113900,1079041415,2735,2735,2735,2735,0
|
|
20250116,113800,1079041415,2735,2735,2735,2735,0
|
|
20250116,113700,1079041415,2735,2735,2735,2735,2
|
|
20250116,113600,1079035945,2735,2735,2735,2735,2072
|
|
20250116,113500,1073369025,2740,2740,2740,2740,1
|
|
20250116,113400,1073366285,2745,2745,2745,2745,3
|
|
20250116,113300,1073358050,2740,2740,2740,2740,0
|
|
20250116,113200,1073358050,2740,2740,2740,2740,144
|
|
20250116,113100,1072963490,2740,2740,2740,2740,1
|
|
20250116,113000,1072960750,2740,2740,2740,2740,44
|
|
20250116,112900,1072840190,2740,2740,2745,2740,183
|
|
20250116,112800,1072338410,2740,2740,2740,2735,193
|
|
20250116,112700,1071810195,2740,2735,2740,2735,82
|
|
20250116,112600,1071585845,2735,2735,2735,2735,45
|
|
20250116,112500,1071462770,2735,2735,2735,2735,111
|
|
20250116,112400,1071159185,2755,2760,2760,2740,93
|
|
20250116,112300,1070903795,2740,2730,2740,2730,799
|
|
20250116,112200,1068720245,2725,2725,2725,2725,48
|
|
20250116,112100,1068589445,2730,2730,2730,2730,46
|
|
20250116,112000,1068463865,2730,2735,2735,2730,1252
|
|
20250116,111900,1065041335,2735,2735,2735,2735,97
|
|
20250116,111800,1064776040,2730,2730,2735,2730,1076
|
|
20250116,111700,1061838085,2720,2720,2720,2720,155
|
|
20250116,111600,1061416485,2720,2730,2730,2720,68
|
|
20250116,111500,1061231495,2715,2715,2715,2715,111
|
|
20250116,111400,1060930130,2715,2720,2720,2715,663
|
|
20250116,111300,1059127830,2720,2720,2735,2720,112
|
|
20250116,111200,1058823175,2720,2720,2720,2720,64
|
|
20250116,111100,1058649095,2720,2715,2720,2715,108
|
|
20250116,111000,1058355640,2715,2715,2735,2715,1307
|
|
20250116,110900,1054795130,2715,2745,2745,2700,5103
|
|
20250116,110800,1040890700,2745,2745,2745,2735,1987
|
|
20250116,110700,1035436955,2745,2765,2765,2745,811
|
|
20250116,110600,1033209680,2765,2770,2770,2765,97
|
|
20250116,110500,1032941440,2770,2765,2770,2765,1016
|
|
20250116,110400,1030130215,2765,2725,2770,2720,4445
|
|
20250116,110300,1017931670,2725,2725,2725,2725,131
|
|
20250116,110200,1017574695,2735,2755,2755,2720,986
|
|
20250116,110100,1014890510,2720,2690,2720,2690,2724
|
|
20250116,110000,1007503430,2695,2710,2715,2670,5346
|
|
20250116,105900,993116120,2710,2710,2710,2710,41
|
|
20250116,105800,993005010,2710,2715,2720,2710,510
|
|
20250116,105700,991621115,2715,2730,2730,2710,563
|
|
20250116,105600,990088905,2735,2735,2735,2735,17
|
|
20250116,105500,990042410,2735,2740,2740,2725,1104
|
|
20250116,105400,987026725,2735,2750,2750,2735,189
|
|
20250116,105300,986509135,2735,2760,2760,2735,1220
|
|
20250116,105200,983150505,2765,2770,2770,2765,47
|
|
20250116,105100,983020410,2770,2755,2770,2750,2289
|
|
20250116,105000,976725405,2755,2775,2775,2755,94
|
|
20250116,104900,976466060,2775,2795,2795,2775,1973
|
|
20250116,104800,970980340,2795,2800,2805,2785,958
|
|
20250116,104700,968303245,2795,2825,2825,2795,2694
|
|
20250116,104600,960754055,2835,2840,2840,2810,5559
|
|
20250116,104500,945065255,2840,2810,2840,2810,8133
|
|
20250116,104400,922102400,2810,2790,2810,2790,10899
|
|
20250116,104300,891560540,2795,2790,2795,2790,268
|
|
20250116,104200,890812760,2790,2790,2795,2790,333
|
|
20250116,104100,889883465,2790,2800,2800,2775,4624
|
|
20250116,104000,876994775,2795,2785,2795,2785,4687
|
|
20250116,103900,863910255,2785,2770,2785,2770,2796
|
|
20250116,103800,856136485,2770,2770,2770,2770,2801
|
|
20250116,103700,848377715,2775,2770,2775,2770,1041
|
|
20250116,103600,845494060,2735,2765,2775,2735,2330
|
|
20250116,103500,839060545,2770,2750,2770,2750,1168
|
|
20250116,103400,835826385,2765,2735,2765,2730,2013
|
|
20250116,103300,830285635,2720,2725,2735,2720,1053
|
|
20250116,103200,827407960,2700,2690,2700,2690,14333
|
|
20250116,103100,788714945,2685,2670,2690,2670,1351
|
|
20250116,103000,785097265,2670,2660,2675,2655,2615
|
|
20250116,102900,778107735,2655,2655,2655,2655,30
|
|
20250116,102800,778028085,2655,2655,2655,2655,8
|
|
20250116,102700,778006845,2670,2670,2670,2670,0
|
|
20250116,102600,778006845,2670,2670,2670,2655,1552
|
|
20250116,102500,773870330,2660,2670,2670,2660,271
|
|
20250116,102400,773146970,2660,2660,2660,2660,0
|
|
20250116,102300,773146970,2660,2660,2670,2660,939
|
|
20250116,102200,770641020,2660,2680,2680,2655,4700
|
|
20250116,102100,758097070,2680,2680,2680,2680,738
|
|
20250116,102000,756119230,2680,2680,2680,2680,500
|
|
20250116,101900,754779230,2680,2680,2680,2680,0
|
|
20250116,101800,754779230,2680,2680,2680,2680,1
|
|
20250116,101700,754776550,2680,2685,2685,2680,204
|
|
20250116,101600,754228820,2685,2685,2685,2685,444
|
|
20250116,101500,753036680,2680,2685,2685,2680,882
|
|
20250116,101400,750671300,2685,2685,2685,2685,0
|
|
20250116,101300,750671300,2685,2690,2690,2685,22
|
|
20250116,101200,750612125,2695,2680,2695,2680,1244
|
|
20250116,101100,747269085,2680,2680,2680,2680,0
|
|
20250116,101000,747269085,2680,2680,2680,2680,0
|
|
20250116,100900,747269085,2680,2680,2680,2680,0
|
|
20250116,100800,747269085,2680,2670,2680,2670,2306
|
|
20250116,100700,741106030,2670,2670,2670,2655,666
|
|
20250116,100600,739330840,2680,2685,2685,2680,471
|
|
20250116,100500,738068225,2695,2695,2695,2695,742
|
|
20250116,100400,736068535,2695,2695,2695,2695,0
|
|
20250116,100300,736068535,2695,2695,2695,2695,584
|
|
20250116,100200,734494655,2695,2720,2720,2695,2328
|
|
20250116,100100,728186535,2725,2725,2725,2725,0
|
|
20250116,100000,728186535,2725,2735,2735,2725,1730
|
|
20250116,095900,723458815,2735,2755,2755,2730,5256
|
|
20250116,095800,709083630,2745,2745,2745,2745,468
|
|
20250116,095700,707798970,2755,2755,2755,2755,2
|
|
20250116,095600,707793460,2750,2755,2755,2750,428
|
|
20250116,095500,706616405,2750,2760,2760,2750,1607
|
|
20250116,095400,702191835,2765,2755,2765,2755,849
|
|
20250116,095300,699847705,2755,2745,2755,2745,240
|
|
20250116,095200,699187325,2745,2745,2745,2740,268
|
|
20250116,095100,698451765,2750,2750,2750,2750,113
|
|
20250116,095000,698141015,2750,2730,2750,2730,244
|
|
20250116,094900,697470605,2750,2730,2750,2730,973
|
|
20250116,094800,694810665,2710,2710,2710,2710,456
|
|
20250116,094700,693574905,2710,2685,2710,2685,978
|
|
20250116,094600,690940925,2690,2690,2690,2685,1700
|
|
20250116,094500,686372375,2690,2700,2700,2690,682
|
|
20250116,094400,684535245,2710,2720,2720,2705,960
|
|
20250116,094300,681933670,2720,2725,2725,2710,1208
|
|
20250116,094200,678659450,2720,2720,2720,2720,0
|
|
20250116,094100,678659450,2720,2725,2725,2720,1117
|
|
20250116,094000,675620575,2725,2740,2740,2725,1302
|
|
20250116,093900,672072330,2745,2745,2745,2745,764
|
|
20250116,093800,669975150,2745,2745,2760,2740,517
|
|
20250116,093700,668556780,2755,2730,2755,2730,1214
|
|
20250116,093600,665228450,2725,2730,2730,2710,3734
|
|
20250116,093500,655082600,2730,2750,2750,2720,2899
|
|
20250116,093400,647166450,2750,2760,2760,2725,3051
|
|
20250116,093300,638807630,2745,2730,2765,2730,4722
|
|
20250116,093200,625837555,2730,2725,2730,2720,992
|
|
20250116,093100,623134390,2730,2730,2735,2720,1251
|
|
20250116,093000,619716925,2730,2700,2735,2700,2588
|
|
20250116,092900,612682510,2690,2650,2700,2650,7462
|
|
20250116,092800,592747305,2650,2635,2650,2635,36
|
|
20250116,092700,592652430,2635,2660,2660,2635,3479
|
|
20250116,092600,583457325,2665,2680,2680,2665,966
|
|
20250116,092500,580873945,2680,2690,2690,2680,434
|
|
20250116,092400,579707590,2690,2670,2690,2670,3434
|
|
20250116,092300,570524095,2670,2710,2710,2670,2539
|
|
20250116,092200,563706670,2690,2670,2710,2670,4730
|
|
20250116,092100,551007185,2675,2670,2680,2670,673
|
|
20250116,092000,549206555,2670,2695,2695,2670,4010
|
|
20250116,091900,538464005,2695,2665,2730,2660,8768
|
|
20250116,091800,514746460,2665,2680,2705,2665,7423
|
|
20250116,091700,494808005,2650,2670,2725,2625,17178
|
|
20250116,091600,449028775,2675,2780,2870,2635,78875
|
|
20250116,091500,229712295,2785,2720,2785,2720,33194
|
|
20250116,091400,138265000,2745,2745,2745,2745,0
|
|
20250116,091300,138265000,2745,2745,2745,2745,0
|
|
20250116,091200,138265000,2745,2680,2745,2680,15497
|
|
20250116,091100,96109720,2690,2655,2695,2655,11794
|
|
20250116,091000,64551205,2660,2650,2660,2645,893
|
|
20250116,090900,62183800,2665,2620,2665,2620,3891
|
|
20250116,090800,51881255,2625,2620,2625,2620,106
|
|
20250116,090700,51603010,2630,2620,2635,2620,1266
|
|
20250116,090600,48273445,2620,2610,2625,2610,6672
|
|
20250116,090500,30825360,2610,2630,2640,2595,5908
|
|
20250116,090400,15369540,2640,2565,2640,2565,2252
|
|
20250116,090300,9515005,2560,2520,2620,2520,3052
|
|
20250116,090200,1658970,2515,2515,2515,2515,43
|
|
20250116,090100,1550825,2510,2505,2510,2505,211
|
|
20250116,090000,1021950,2505,2500,2505,2500,398
|