616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,191200,2589927665,2710,2710,2710,2710,0
|
|
20250113,191100,2589927665,2710,2710,2710,2710,0
|
|
20250113,191000,2589927665,2710,2710,2710,2710,0
|
|
20250113,190900,2589927665,2710,2710,2710,2710,0
|
|
20250113,190800,2589927665,2710,2710,2710,2710,0
|
|
20250113,190700,2589927665,2710,2710,2710,2710,0
|
|
20250113,190600,2589927665,2710,2710,2710,2710,0
|
|
20250113,190500,2589927665,2710,2710,2710,2710,0
|
|
20250113,190400,2589927665,2710,2710,2710,2710,0
|
|
20250113,190300,2589927665,2710,2710,2710,2710,0
|
|
20250113,190200,2589927665,2710,2710,2710,2710,0
|
|
20250113,190100,2589927665,2710,2710,2710,2710,0
|
|
20250113,190000,2589927665,2710,2710,2710,2710,0
|
|
20250113,185900,2589927665,2710,2710,2710,2710,0
|
|
20250113,185800,2589927665,2710,2710,2710,2710,0
|
|
20250113,185700,2589927665,2710,2710,2710,2710,0
|
|
20250113,185600,2589927665,2710,2710,2710,2710,0
|
|
20250113,185500,2589927665,2710,2710,2710,2710,0
|
|
20250113,185400,2589927665,2710,2710,2710,2710,0
|
|
20250113,185300,2589927665,2710,2710,2710,2710,0
|
|
20250113,185200,2589927665,2710,2710,2710,2710,0
|
|
20250113,185100,2589927665,2710,2710,2710,2710,0
|
|
20250113,185000,2589927665,2710,2710,2710,2710,0
|
|
20250113,184900,2589927665,2710,2710,2710,2710,0
|
|
20250113,184800,2589927665,2710,2710,2710,2710,0
|
|
20250113,184700,2589927665,2710,2710,2710,2710,0
|
|
20250113,184600,2589927665,2710,2710,2710,2710,0
|
|
20250113,184500,2589927665,2710,2710,2710,2710,0
|
|
20250113,184400,2589927665,2710,2710,2710,2710,0
|
|
20250113,184300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,184200,2589927665,2710,2710,2710,2710,0
|
|
20250113,184100,2589927665,2710,2710,2710,2710,0
|
|
20250113,184000,2589927665,2710,2710,2710,2710,0
|
|
20250113,183900,2589927665,2710,2710,2710,2710,0
|
|
20250113,183800,2589927665,2710,2710,2710,2710,0
|
|
20250113,183700,2589927665,2710,2710,2710,2710,0
|
|
20250113,183600,2589927665,2710,2710,2710,2710,0
|
|
20250113,183500,2589927665,2710,2710,2710,2710,0
|
|
20250113,183400,2589927665,2710,2710,2710,2710,0
|
|
20250113,183300,2589927665,2710,2710,2710,2710,0
|
|
20250113,183200,2589927665,2710,2710,2710,2710,0
|
|
20250113,183100,2589927665,2710,2710,2710,2710,0
|
|
20250113,183000,2589927665,2710,2710,2710,2710,0
|
|
20250113,182900,2589927665,2710,2710,2710,2710,0
|
|
20250113,182800,2589927665,2710,2710,2710,2710,0
|
|
20250113,182700,2589927665,2710,2710,2710,2710,0
|
|
20250113,182600,2589927665,2710,2710,2710,2710,0
|
|
20250113,182500,2589927665,2710,2710,2710,2710,0
|
|
20250113,182400,2589927665,2710,2710,2710,2710,0
|
|
20250113,182300,2589927665,2710,2710,2710,2710,0
|
|
20250113,182200,2589927665,2710,2710,2710,2710,0
|
|
20250113,182100,2589927665,2710,2710,2710,2710,0
|
|
20250113,182000,2589927665,2710,2710,2710,2710,0
|
|
20250113,181900,2589927665,2710,2710,2710,2710,0
|
|
20250113,181800,2589927665,2710,2710,2710,2710,0
|
|
20250113,181700,2589927665,2710,2710,2710,2710,0
|
|
20250113,181600,2589927665,2710,2710,2710,2710,0
|
|
20250113,181500,2589927665,2710,2710,2710,2710,0
|
|
20250113,181400,2589927665,2710,2710,2710,2710,0
|
|
20250113,181300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,181200,2589927665,2710,2710,2710,2710,0
|
|
20250113,181100,2589927665,2710,2710,2710,2710,0
|
|
20250113,181000,2589927665,2710,2710,2710,2710,0
|
|
20250113,180900,2589927665,2710,2710,2710,2710,0
|
|
20250113,180800,2589927665,2710,2710,2710,2710,0
|
|
20250113,180700,2589927665,2710,2710,2710,2710,0
|
|
20250113,180600,2589927665,2710,2710,2710,2710,0
|
|
20250113,180500,2589927665,2710,2710,2710,2710,0
|
|
20250113,180400,2589927665,2710,2710,2710,2710,0
|
|
20250113,180300,2589927665,2710,2710,2710,2710,0
|
|
20250113,180200,2589927665,2710,2710,2710,2710,0
|
|
20250113,180100,2589927665,2710,2710,2710,2710,0
|
|
20250113,180000,2589927665,2710,2710,2710,2710,0
|
|
20250113,175900,2589927665,2710,2710,2710,2710,0
|
|
20250113,175800,2589927665,2710,2710,2710,2710,0
|
|
20250113,175700,2589927665,2710,2710,2710,2710,0
|
|
20250113,175600,2589927665,2710,2710,2710,2710,0
|
|
20250113,175500,2589927665,2710,2710,2710,2710,0
|
|
20250113,175400,2589927665,2710,2710,2710,2710,0
|
|
20250113,175300,2589927665,2710,2710,2710,2710,0
|
|
20250113,175200,2589927665,2710,2710,2710,2710,0
|
|
20250113,175100,2589927665,2710,2710,2710,2710,0
|
|
20250113,175000,2589927665,2710,2710,2710,2710,0
|
|
20250113,174900,2589927665,2710,2710,2710,2710,0
|
|
20250113,174800,2589927665,2710,2710,2710,2710,0
|
|
20250113,174700,2589927665,2710,2710,2710,2710,0
|
|
20250113,174600,2589927665,2710,2710,2710,2710,0
|
|
20250113,174500,2589927665,2710,2710,2710,2710,0
|
|
20250113,174400,2589927665,2710,2710,2710,2710,0
|
|
20250113,174300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,174200,2589927665,2710,2710,2710,2710,0
|
|
20250113,174100,2589927665,2710,2710,2710,2710,0
|
|
20250113,174000,2589927665,2710,2710,2710,2710,0
|
|
20250113,173900,2589927665,2710,2710,2710,2710,0
|
|
20250113,173800,2589927665,2710,2710,2710,2710,0
|
|
20250113,173700,2589927665,2710,2710,2710,2710,0
|
|
20250113,173600,2589927665,2710,2710,2710,2710,0
|
|
20250113,173500,2589927665,2710,2710,2710,2710,0
|
|
20250113,173400,2589927665,2710,2710,2710,2710,0
|
|
20250113,173300,2589927665,2710,2710,2710,2710,0
|
|
20250113,173200,2589927665,2710,2710,2710,2710,0
|
|
20250113,173100,2589927665,2710,2710,2710,2710,0
|
|
20250113,173000,2589927665,2710,2710,2710,2710,0
|
|
20250113,172900,2589927665,2710,2710,2710,2710,0
|
|
20250113,172800,2589927665,2710,2710,2710,2710,0
|
|
20250113,172700,2589927665,2710,2710,2710,2710,0
|
|
20250113,172600,2589927665,2710,2710,2710,2710,0
|
|
20250113,172500,2589927665,2710,2710,2710,2710,0
|
|
20250113,172400,2589927665,2710,2710,2710,2710,0
|
|
20250113,172300,2589927665,2710,2710,2710,2710,0
|
|
20250113,172200,2589927665,2710,2710,2710,2710,0
|
|
20250113,172100,2589927665,2710,2710,2710,2710,0
|
|
20250113,172000,2589927665,2710,2710,2710,2710,0
|
|
20250113,171900,2589927665,2710,2710,2710,2710,0
|
|
20250113,171800,2589927665,2710,2710,2710,2710,0
|
|
20250113,171700,2589927665,2710,2710,2710,2710,0
|
|
20250113,171600,2589927665,2710,2710,2710,2710,0
|
|
20250113,171500,2589927665,2710,2710,2710,2710,0
|
|
20250113,171400,2589927665,2710,2710,2710,2710,0
|
|
20250113,171300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,171200,2589927665,2710,2710,2710,2710,0
|
|
20250113,171100,2589927665,2710,2710,2710,2710,0
|
|
20250113,171000,2589927665,2710,2710,2710,2710,0
|
|
20250113,170900,2589927665,2710,2710,2710,2710,0
|
|
20250113,170800,2589927665,2710,2710,2710,2710,0
|
|
20250113,170700,2589927665,2710,2710,2710,2710,0
|
|
20250113,170600,2589927665,2710,2710,2710,2710,0
|
|
20250113,170500,2589927665,2710,2710,2710,2710,0
|
|
20250113,170400,2589927665,2710,2710,2710,2710,0
|
|
20250113,170300,2589927665,2710,2710,2710,2710,0
|
|
20250113,170200,2589927665,2710,2710,2710,2710,0
|
|
20250113,170100,2589927665,2710,2710,2710,2710,0
|
|
20250113,170000,2589927665,2710,2710,2710,2710,0
|
|
20250113,165900,2589927665,2710,2710,2710,2710,0
|
|
20250113,165800,2589927665,2710,2710,2710,2710,0
|
|
20250113,165700,2589927665,2710,2710,2710,2710,0
|
|
20250113,165600,2589927665,2710,2710,2710,2710,0
|
|
20250113,165500,2589927665,2710,2710,2710,2710,0
|
|
20250113,165400,2589927665,2710,2710,2710,2710,0
|
|
20250113,165300,2589927665,2710,2710,2710,2710,0
|
|
20250113,165200,2589927665,2710,2710,2710,2710,0
|
|
20250113,165100,2589927665,2710,2710,2710,2710,0
|
|
20250113,165000,2589927665,2710,2710,2710,2710,0
|
|
20250113,164900,2589927665,2710,2710,2710,2710,0
|
|
20250113,164800,2589927665,2710,2710,2710,2710,0
|
|
20250113,164700,2589927665,2710,2710,2710,2710,0
|
|
20250113,164600,2589927665,2710,2710,2710,2710,0
|
|
20250113,164500,2589927665,2710,2710,2710,2710,0
|
|
20250113,164400,2589927665,2710,2710,2710,2710,0
|
|
20250113,164300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,164200,2589927665,2710,2710,2710,2710,0
|
|
20250113,164100,2589927665,2710,2710,2710,2710,0
|
|
20250113,164000,2589927665,2710,2710,2710,2710,0
|
|
20250113,163900,2589927665,2710,2710,2710,2710,0
|
|
20250113,163800,2589927665,2710,2710,2710,2710,0
|
|
20250113,163700,2589927665,2710,2710,2710,2710,0
|
|
20250113,163600,2589927665,2710,2710,2710,2710,0
|
|
20250113,163500,2589927665,2710,2710,2710,2710,0
|
|
20250113,163400,2589927665,2710,2710,2710,2710,0
|
|
20250113,163300,2589927665,2710,2710,2710,2710,0
|
|
20250113,163200,2589927665,2710,2710,2710,2710,0
|
|
20250113,163100,2589927665,2710,2710,2710,2710,0
|
|
20250113,163000,2589927665,2710,2710,2710,2710,0
|
|
20250113,162900,2589927665,2710,2710,2710,2710,0
|
|
20250113,162800,2589927665,2710,2710,2710,2710,0
|
|
20250113,162700,2589927665,2710,2710,2710,2710,0
|
|
20250113,162600,2589927665,2710,2710,2710,2710,0
|
|
20250113,162500,2589927665,2710,2710,2710,2710,0
|
|
20250113,162400,2589927665,2710,2710,2710,2710,0
|
|
20250113,162300,2589927665,2710,2710,2710,2710,0
|
|
20250113,162200,2589927665,2710,2710,2710,2710,0
|
|
20250113,162100,2589927665,2710,2710,2710,2710,0
|
|
20250113,162000,2589927665,2710,2710,2710,2710,0
|
|
20250113,161900,2589927665,2710,2710,2710,2710,0
|
|
20250113,161800,2589927665,2710,2710,2710,2710,0
|
|
20250113,161700,2589927665,2710,2710,2710,2710,0
|
|
20250113,161600,2589927665,2710,2710,2710,2710,0
|
|
20250113,161500,2589927665,2710,2710,2710,2710,0
|
|
20250113,161400,2589927665,2710,2710,2710,2710,0
|
|
20250113,161300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,161200,2589927665,2710,2710,2710,2710,0
|
|
20250113,161100,2589927665,2710,2710,2710,2710,0
|
|
20250113,161000,2589927665,2710,2710,2710,2710,0
|
|
20250113,160900,2589927665,2710,2710,2710,2710,0
|
|
20250113,160800,2589927665,2710,2710,2710,2710,0
|
|
20250113,160700,2589927665,2710,2710,2710,2710,0
|
|
20250113,160600,2589927665,2710,2710,2710,2710,0
|
|
20250113,160500,2589927665,2710,2710,2710,2710,0
|
|
20250113,160400,2589927665,2710,2710,2710,2710,0
|
|
20250113,160300,2589927665,2710,2710,2710,2710,0
|
|
20250113,160200,2589927665,2710,2710,2710,2710,0
|
|
20250113,160100,2589927665,2710,2710,2710,2710,0
|
|
20250113,160000,2589927665,2710,2710,2710,2710,0
|
|
20250113,155900,2589927665,2710,2710,2710,2710,0
|
|
20250113,155800,2589927665,2710,2710,2710,2710,0
|
|
20250113,155700,2589927665,2710,2710,2710,2710,0
|
|
20250113,155600,2589927665,2710,2710,2710,2710,0
|
|
20250113,155500,2589927665,2710,2710,2710,2710,0
|
|
20250113,155400,2589927665,2710,2710,2710,2710,0
|
|
20250113,155300,2589927665,2710,2710,2710,2710,0
|
|
20250113,155200,2589927665,2710,2710,2710,2710,0
|
|
20250113,155100,2589927665,2710,2710,2710,2710,0
|
|
20250113,155000,2589927665,2710,2710,2710,2710,0
|
|
20250113,154900,2589927665,2710,2710,2710,2710,0
|
|
20250113,154800,2589927665,2710,2710,2710,2710,0
|
|
20250113,154700,2589927665,2710,2710,2710,2710,0
|
|
20250113,154600,2589927665,2710,2710,2710,2710,0
|
|
20250113,154500,2589927665,2710,2710,2710,2710,0
|
|
20250113,154400,2589927665,2710,2710,2710,2710,0
|
|
20250113,154300,2589927665,2710,2710,2710,2710,16335
|
|
20250113,154200,2589927665,2710,2710,2710,2710,0
|
|
20250113,154100,2589927665,2710,2710,2710,2710,0
|
|
20250113,154000,2589927665,2710,2710,2710,2710,0
|
|
20250113,153900,2589927665,2710,2710,2710,2710,0
|
|
20250113,153800,2589927665,2710,2710,2710,2710,0
|
|
20250113,153700,2589927665,2710,2710,2710,2710,0
|
|
20250113,153600,2589927665,2710,2710,2710,2710,0
|
|
20250113,153500,2589927665,2710,2710,2710,2710,0
|
|
20250113,153400,2589927665,2710,2710,2710,2710,0
|
|
20250113,153300,2589927665,2710,2710,2710,2710,0
|
|
20250113,153200,2589927665,2710,2710,2710,2710,0
|
|
20250113,153100,2589927665,2710,2710,2710,2710,0
|
|
20250113,153000,2589927665,2710,2710,2710,2710,16335
|
|
20250113,152900,2545659815,2720,2720,2720,2720,0
|
|
20250113,152800,2545659815,2720,2720,2720,2720,0
|
|
20250113,152700,2545659815,2720,2720,2720,2720,0
|
|
20250113,152600,2545659815,2720,2720,2720,2720,0
|
|
20250113,152500,2545659815,2720,2720,2720,2720,0
|
|
20250113,152400,2545659815,2720,2720,2720,2720,0
|
|
20250113,152300,2545659815,2720,2720,2720,2720,0
|
|
20250113,152200,2545659815,2720,2720,2720,2720,0
|
|
20250113,152100,2545659815,2720,2720,2720,2720,0
|
|
20250113,152000,2545659815,2720,2720,2720,2720,0
|
|
20250113,151900,2545659815,2720,2710,2720,2705,7658
|
|
20250113,151800,2524938860,2710,2715,2715,2710,5428
|
|
20250113,151700,2510228755,2715,2715,2715,2710,512
|
|
20250113,151600,2508841175,2710,2720,2720,2710,457
|
|
20250113,151500,2507601305,2720,2715,2725,2710,4259
|
|
20250113,151400,2496032365,2715,2715,2715,2715,185
|
|
20250113,151300,2495530090,2715,2715,2715,2705,5304
|
|
20250113,151200,2481156975,2720,2715,2720,2715,110
|
|
20250113,151100,2480858310,2715,2725,2725,2715,3903
|
|
20250113,151000,2470261565,2725,2725,2725,2715,1102
|
|
20250113,150900,2467266600,2715,2720,2720,2715,645
|
|
20250113,150800,2465512215,2720,2720,2725,2720,403
|
|
20250113,150700,2464415995,2720,2720,2725,2720,405
|
|
20250113,150600,2463314215,2730,2730,2730,2725,2758
|
|
20250113,150500,2455794880,2730,2725,2730,2725,3734
|
|
20250113,150400,2445619070,2725,2720,2725,2720,3635
|
|
20250113,150300,2435731830,2725,2725,2725,2725,152
|
|
20250113,150200,2435317630,2720,2725,2725,2720,285
|
|
20250113,150100,2434541020,2725,2715,2725,2715,4271
|
|
20250113,150000,2422926675,2715,2715,2715,2715,5001
|
|
20250113,145900,2409348960,2715,2715,2715,2715,10
|
|
20250113,145800,2409321810,2715,2715,2715,2715,2427
|
|
20250113,145700,2402732505,2715,2715,2715,2710,530
|
|
20250113,145600,2401295810,2710,2710,2710,2710,14
|
|
20250113,145500,2401257870,2710,2710,2710,2710,3980
|
|
20250113,145400,2390472070,2710,2705,2710,2705,626
|
|
20250113,145300,2388778110,2705,2710,2710,2705,6923
|
|
20250113,145200,2370050740,2710,2710,2710,2710,916
|
|
20250113,145100,2367568380,2710,2710,2715,2710,2520
|
|
20250113,145000,2360739170,2710,2715,2715,2710,1882
|
|
20250113,144900,2355629545,2715,2715,2715,2715,53
|
|
20250113,144800,2355485650,2720,2720,2720,2720,1
|
|
20250113,144700,2355482930,2715,2715,2715,2715,306
|
|
20250113,144600,2354652140,2715,2715,2715,2710,3047
|
|
20250113,144500,2346379545,2715,2720,2720,2715,151
|
|
20250113,144400,2345968830,2715,2715,2715,2715,2111
|
|
20250113,144300,2340237465,2715,2710,2715,2710,15540
|
|
20250113,144200,2298097080,2710,2710,2710,2710,269
|
|
20250113,144100,2297368090,2710,2715,2715,2710,268
|
|
20250113,144000,2296641760,2710,2710,2710,2710,3141
|
|
20250113,143900,2288129650,2715,2715,2715,2715,2
|
|
20250113,143800,2288124220,2715,2715,2715,2710,14
|
|
20250113,143700,2288086215,2715,2715,2715,2715,0
|
|
20250113,143600,2288086215,2715,2715,2715,2715,0
|
|
20250113,143500,2288086215,2715,2715,2715,2715,1927
|
|
20250113,143400,2282854410,2715,2715,2715,2715,1962
|
|
20250113,143300,2277527580,2715,2715,2715,2715,2603
|
|
20250113,143200,2270460435,2715,2715,2715,2715,158
|
|
20250113,143100,2270031465,2715,2715,2715,2715,281
|
|
20250113,143000,2269268550,2710,2710,2710,2710,1554
|
|
20250113,142900,2265057210,2715,2710,2715,2710,124
|
|
20250113,142800,2264721165,2710,2715,2715,2710,1129
|
|
20250113,142700,2261660930,2715,2715,2715,2715,3193
|
|
20250113,142600,2252991935,2715,2715,2715,2715,100
|
|
20250113,142500,2252720435,2715,2715,2715,2715,3019
|
|
20250113,142400,2244523850,2715,2715,2715,2715,7000
|
|
20250113,142300,2225518850,2715,2715,2715,2715,25
|
|
20250113,142200,2225450975,2715,2710,2715,2710,1357
|
|
20250113,142100,2221773495,2710,2710,2710,2710,5
|
|
20250113,142000,2221759945,2710,2710,2710,2710,1100
|
|
20250113,141900,2218778945,2710,2710,2710,2710,15
|
|
20250113,141800,2218738295,2705,2710,2710,2705,1357
|
|
20250113,141700,2215067605,2705,2705,2705,2705,4564
|
|
20250113,141600,2202721985,2705,2705,2705,2705,1000
|
|
20250113,141500,2200016985,2710,2705,2710,2705,504
|
|
20250113,141400,2198652665,2705,2700,2705,2700,311
|
|
20250113,141300,2197811715,2705,2710,2710,2705,4332
|
|
20250113,141200,2186093380,2710,2710,2710,2710,849
|
|
20250113,141100,2183792590,2710,2710,2710,2710,109
|
|
20250113,141000,2183497200,2705,2705,2705,2705,2577
|
|
20250113,140900,2176526415,2710,2710,2710,2710,450
|
|
20250113,140800,2175306915,2710,2710,2710,2710,52
|
|
20250113,140700,2175165995,2710,2710,2710,2705,105
|
|
20250113,140600,2174881450,2710,2710,2710,2705,258
|
|
20250113,140500,2174183455,2710,2710,2710,2705,52
|
|
20250113,140400,2174042540,2710,2705,2710,2705,2015
|
|
20250113,140300,2168591890,2705,2705,2710,2705,15
|
|
20250113,140200,2168551310,2710,2710,2710,2710,79
|
|
20250113,140100,2168337220,2710,2710,2710,2705,36
|
|
20250113,140000,2168239665,2710,2705,2710,2705,364
|
|
20250113,135900,2167254805,2705,2705,2705,2705,1
|
|
20250113,135800,2167252100,2705,2705,2705,2705,4500
|
|
20250113,135700,2155079600,2705,2705,2705,2705,60
|
|
20250113,135600,2154917300,2705,2710,2710,2705,1309
|
|
20250113,135500,2151376425,2705,2710,2710,2705,2239
|
|
20250113,135400,2145310915,2705,2705,2705,2705,252
|
|
20250113,135300,2144629255,2705,2705,2705,2705,1514
|
|
20250113,135200,2140533885,2710,2710,2710,2710,489
|
|
20250113,135100,2139208695,2715,2710,2715,2710,500
|
|
20250113,135000,2137851800,2710,2710,2710,2705,77
|
|
20250113,134900,2137643345,2710,2710,2710,2710,4
|
|
20250113,134800,2137632505,2705,2710,2710,2705,4343
|
|
20250113,134700,2125882820,2710,2710,2715,2710,219
|
|
20250113,134600,2125289215,2710,2715,2715,2710,5479
|
|
20250113,134500,2110441085,2715,2715,2715,2715,2184
|
|
20250113,134400,2104511525,2715,2715,2720,2715,23
|
|
20250113,134300,2104449040,2720,2720,2720,2720,879
|
|
20250113,134200,2102058160,2720,2725,2725,2720,141
|
|
20250113,134100,2101674635,2725,2725,2725,2725,21
|
|
20250113,134000,2101617410,2725,2725,2725,2725,1023
|
|
20250113,133900,2098829735,2725,2715,2725,2715,9078
|
|
20250113,133800,2074148785,2715,2715,2715,2710,579
|
|
20250113,133700,2072576930,2715,2715,2715,2715,25
|
|
20250113,133600,2072509055,2715,2710,2715,2705,351
|
|
20250113,133500,2071556660,2710,2715,2715,2710,2123
|
|
20250113,133400,2065799005,2715,2720,2720,2715,2093
|
|
20250113,133300,2060108045,2720,2720,2720,2715,2563
|
|
20250113,133200,2053138955,2725,2720,2725,2715,2913
|
|
20250113,133100,2045211290,2725,2710,2725,2710,16900
|
|
20250113,133000,1999256460,2710,2700,2710,2695,5604
|
|
20250113,132900,1984119795,2695,2695,2695,2695,36
|
|
20250113,132800,1984022775,2700,2700,2700,2700,51
|
|
20250113,132700,1983885075,2700,2705,2705,2700,2035
|
|
20250113,132600,1978390570,2705,2700,2705,2700,1622
|
|
20250113,132500,1974011130,2700,2705,2705,2700,10
|
|
20250113,132400,1973984085,2705,2710,2710,2700,3925
|
|
20250113,132300,1963367360,2710,2710,2710,2705,1715
|
|
20250113,132200,1958719725,2710,2705,2710,2700,2441
|
|
20250113,132100,1952112530,2700,2700,2705,2700,2233
|
|
20250113,132000,1946083425,2700,2700,2700,2700,1000
|
|
20250113,131900,1943383425,2700,2700,2700,2700,38
|
|
20250113,131800,1943280825,2695,2695,2695,2695,3374
|
|
20250113,131700,1934187895,2695,2695,2695,2695,0
|
|
20250113,131600,1934187895,2695,2695,2695,2695,129
|
|
20250113,131500,1933840240,2690,2690,2690,2690,0
|
|
20250113,131400,1933840240,2690,2690,2690,2690,0
|
|
20250113,131300,1933840240,2690,2690,2690,2690,53
|
|
20250113,131200,1933697670,2695,2695,2695,2695,42
|
|
20250113,131100,1933584480,2690,2685,2690,2685,8193
|
|
20250113,131000,1911551810,2685,2685,2685,2685,3001
|
|
20250113,130900,1903494125,2685,2685,2685,2685,3500
|
|
20250113,130800,1894096625,2690,2690,2690,2690,9
|
|
20250113,130700,1894072415,2690,2690,2690,2690,2001
|
|
20250113,130600,1888689725,2690,2690,2690,2690,10
|
|
20250113,130500,1888662825,2690,2680,2690,2680,2102
|
|
20250113,130400,1883019045,2680,2680,2680,2680,500
|
|
20250113,130300,1881679045,2680,2680,2680,2680,5632
|
|
20250113,130200,1866585285,2680,2685,2685,2680,1018
|
|
20250113,130100,1863852005,2680,2685,2685,2680,3800
|
|
20250113,130000,1853660505,2680,2685,2685,2680,201
|
|
20250113,125900,1853121820,2685,2685,2685,2685,10
|
|
20250113,125800,1853094970,2685,2685,2685,2685,174
|
|
20250113,125700,1852627780,2685,2685,2685,2685,3
|
|
20250113,125600,1852619725,2685,2685,2685,2685,0
|
|
20250113,125500,1852619725,2685,2680,2685,2680,1001
|
|
20250113,125400,1849934295,2680,2680,2690,2680,571
|
|
20250113,125300,1848404005,2685,2685,2685,2685,920
|
|
20250113,125200,1845933805,2680,2680,2685,2680,554
|
|
20250113,125100,1844448985,2680,2685,2685,2680,15769
|
|
20250113,125000,1802129225,2690,2690,2690,2690,10
|
|
20250113,124900,1802102325,2690,2690,2690,2690,50
|
|
20250113,124800,1801967825,2690,2685,2690,2685,1270
|
|
20250113,124700,1798557325,2690,2690,2690,2685,1267
|
|
20250113,124600,1795149185,2685,2690,2690,2685,35
|
|
20250113,124500,1795055195,2690,2690,2690,2685,1656
|
|
20250113,124400,1790608055,2685,2685,2685,2685,0
|
|
20250113,124300,1790608055,2685,2690,2690,2685,158
|
|
20250113,124200,1790183775,2690,2690,2690,2690,100
|
|
20250113,124100,1789914775,2690,2685,2690,2685,1071
|
|
20250113,124000,1787038940,2690,2685,2690,2685,635
|
|
20250113,123900,1785332915,2690,2690,2690,2690,100
|
|
20250113,123800,1785063915,2690,2690,2690,2690,238
|
|
20250113,123700,1784423695,2690,2690,2690,2690,2268
|
|
20250113,123600,1778322775,2690,2685,2690,2685,1113
|
|
20250113,123500,1775334180,2685,2685,2685,2685,825
|
|
20250113,123400,1773119055,2690,2690,2690,2690,1539
|
|
20250113,123300,1768979145,2690,2690,2695,2690,752
|
|
20250113,123200,1766954080,2690,2695,2695,2690,490
|
|
20250113,123100,1765635480,2695,2690,2695,2690,601
|
|
20250113,123000,1764017785,2695,2690,2695,2685,3014
|
|
20250113,122900,1755910880,2690,2690,2690,2690,6
|
|
20250113,122800,1755894740,2685,2685,2685,2685,0
|
|
20250113,122700,1755894740,2685,2685,2685,2685,5
|
|
20250113,122600,1755881315,2690,2690,2690,2690,1
|
|
20250113,122500,1755878625,2685,2695,2695,2685,107
|
|
20250113,122400,1755590820,2695,2690,2695,2690,201
|
|
20250113,122300,1755049625,2690,2690,2690,2690,1208
|
|
20250113,122200,1751800105,2695,2685,2695,2685,2420
|
|
20250113,122100,1745290995,2690,2690,2690,2690,1
|
|
20250113,122000,1745288305,2685,2695,2695,2685,712
|
|
20250113,121900,1743374045,2690,2690,2690,2690,872
|
|
20250113,121800,1741028365,2690,2685,2690,2685,417
|
|
20250113,121700,1739908520,2690,2690,2690,2690,144
|
|
20250113,121600,1739521160,2690,2685,2690,2685,565
|
|
20250113,121500,1738003800,2695,2690,2695,2690,4084
|
|
20250113,121400,1727017825,2695,2695,2695,2695,31
|
|
20250113,121300,1726934280,2695,2695,2695,2695,193
|
|
20250113,121200,1726414145,2695,2695,2695,2695,1
|
|
20250113,121100,1726411450,2690,2690,2690,2690,100
|
|
20250113,121000,1726142450,2690,2690,2690,2690,676
|
|
20250113,120900,1724324010,2690,2685,2690,2685,1306
|
|
20250113,120800,1720813950,2690,2690,2690,2690,713
|
|
20250113,120700,1718895980,2690,2690,2690,2690,33
|
|
20250113,120600,1718807210,2690,2685,2690,2685,68
|
|
20250113,120500,1718624295,2690,2690,2690,2690,0
|
|
20250113,120400,1718624295,2690,2695,2695,2690,4521
|
|
20250113,120300,1706462700,2695,2695,2695,2690,223
|
|
20250113,120200,1705862630,2690,2695,2695,2690,1295
|
|
20250113,120100,1702373575,2695,2690,2695,2690,121
|
|
20250113,120000,1702048040,2695,2690,2695,2685,357
|
|
20250113,115900,1701087870,2695,2695,2695,2690,4002
|
|
20250113,115800,1690322480,2690,2695,2695,2690,303
|
|
20250113,115700,1689505910,2695,2695,2695,2695,875
|
|
20250113,115600,1687147785,2700,2700,2700,2695,45
|
|
20250113,115500,1687026385,2695,2690,2700,2690,632
|
|
20250113,115400,1685323145,2700,2700,2700,2690,2057
|
|
20250113,115300,1679770585,2700,2700,2700,2695,1061
|
|
20250113,115200,1676909685,2700,2695,2700,2695,7681
|
|
20250113,115100,1656207860,2695,2690,2695,2690,621
|
|
20250113,115000,1654537350,2690,2690,2690,2690,5022
|
|
20250113,114900,1641028170,2685,2685,2685,2685,182
|
|
20250113,114800,1640539500,2690,2690,2690,2690,200
|
|
20250113,114700,1640001500,2685,2690,2690,2685,910
|
|
20250113,114600,1637553605,2690,2690,2690,2685,110
|
|
20250113,114500,1637257730,2690,2685,2690,2685,3
|
|
20250113,114400,1637249670,2685,2690,2690,2685,151
|
|
20250113,114300,1636844230,2690,2685,2690,2685,1054
|
|
20250113,114200,1634014220,2685,2690,2690,2685,76
|
|
20250113,114100,1633809790,2690,2690,2690,2690,1
|
|
20250113,114000,1633807100,2690,2680,2690,2680,9081
|
|
20250113,113900,1609426100,2685,2690,2690,2685,805
|
|
20250113,113800,1607264650,2690,2690,2690,2690,3
|
|
20250113,113700,1607256580,2685,2685,2685,2685,90
|
|
20250113,113600,1607014930,2695,2695,2695,2695,0
|
|
20250113,113500,1607014930,2695,2695,2695,2685,2959
|
|
20250113,113400,1599067460,2690,2690,2690,2690,1
|
|
20250113,113300,1599064770,2695,2690,2695,2690,761
|
|
20250113,113200,1597017675,2690,2690,2690,2690,2056
|
|
20250113,113100,1591487035,2690,2690,2690,2690,103
|
|
20250113,113000,1591209965,2690,2690,2690,2690,1
|
|
20250113,112900,1591207275,2685,2690,2690,2685,120
|
|
20250113,112800,1590884860,2690,2685,2690,2685,1637
|
|
20250113,112700,1586489165,2685,2685,2685,2685,79
|
|
20250113,112600,1586277050,2685,2685,2685,2685,0
|
|
20250113,112500,1586277050,2685,2690,2690,2685,3001
|
|
20250113,112400,1578219360,2690,2690,2690,2690,0
|
|
20250113,112300,1578219360,2690,2690,2690,2690,3907
|
|
20250113,112200,1567709530,2690,2690,2690,2690,305
|
|
20250113,112100,1566889080,2695,2690,2695,2690,1115
|
|
20250113,112000,1563884265,2690,2685,2690,2685,41
|
|
20250113,111900,1563774000,2690,2690,2690,2690,0
|
|
20250113,111800,1563774000,2690,2690,2690,2685,65
|
|
20250113,111700,1563599175,2690,2685,2690,2685,7
|
|
20250113,111600,1563580370,2690,2685,2690,2685,124
|
|
20250113,111500,1563247400,2690,2690,2690,2690,757
|
|
20250113,111400,1561211070,2690,2690,2695,2685,2171
|
|
20250113,111300,1555375195,2695,2690,2695,2685,496
|
|
20250113,111200,1554040955,2690,2685,2695,2685,5972
|
|
20250113,111100,1537967540,2690,2690,2700,2690,10277
|
|
20250113,111000,1510303510,2690,2690,2690,2690,0
|
|
20250113,110900,1510303510,2690,2685,2690,2680,694
|
|
20250113,110800,1508441610,2685,2685,2685,2680,321
|
|
20250113,110700,1507579775,2685,2680,2685,2680,3387
|
|
20250113,110600,1498501475,2685,2680,2685,2680,533
|
|
20250113,110500,1497073000,2685,2685,2685,2680,591
|
|
20250113,110400,1495488115,2685,2685,2685,2685,6
|
|
20250113,110300,1495472005,2680,2680,2680,2680,2835
|
|
20250113,110200,1487874205,2680,2685,2685,2680,7879
|
|
20250113,110100,1466725775,2680,2670,2680,2670,17853
|
|
20250113,110000,1419007930,2670,2675,2675,2670,1970
|
|
20250113,105900,1413747975,2675,2675,2675,2675,8
|
|
20250113,105800,1413726575,2675,2680,2680,2675,5462
|
|
20250113,105700,1399099045,2685,2685,2685,2685,2
|
|
20250113,105600,1399093675,2680,2680,2680,2680,0
|
|
20250113,105500,1399093675,2680,2680,2680,2680,200
|
|
20250113,105400,1398557675,2680,2685,2685,2680,535
|
|
20250113,105300,1397123870,2680,2680,2680,2680,0
|
|
20250113,105200,1397123870,2680,2680,2680,2680,1957
|
|
20250113,105100,1391879110,2685,2680,2685,2675,10543
|
|
20250113,105000,1363668870,2680,2685,2690,2680,14552
|
|
20250113,104900,1324663365,2685,2685,2685,2685,3003
|
|
20250113,104800,1316600310,2690,2690,2690,2690,4
|
|
20250113,104700,1316589550,2690,2690,2690,2690,288
|
|
20250113,104600,1315814830,2690,2690,2690,2690,3381
|
|
20250113,104500,1306719940,2690,2685,2690,2685,2527
|
|
20250113,104400,1299926310,2690,2685,2690,2685,172
|
|
20250113,104300,1299464380,2690,2690,2690,2690,216
|
|
20250113,104200,1298883340,2685,2680,2685,2680,475
|
|
20250113,104100,1297608465,2680,2685,2685,2680,3273
|
|
20250113,104000,1288836765,2685,2685,2685,2680,1820
|
|
20250113,103900,1283950070,2685,2685,2690,2680,8470
|
|
20250113,103800,1261244110,2685,2690,2690,2685,1301
|
|
20250113,103700,1257750740,2690,2685,2690,2685,5812
|
|
20250113,103600,1242145510,2685,2685,2685,2685,4980
|
|
20250113,103500,1228774210,2685,2685,2690,2685,490
|
|
20250113,103400,1227458320,2690,2690,2690,2685,1352
|
|
20250113,103300,1223827185,2690,2690,2690,2690,534
|
|
20250113,103200,1222390725,2685,2685,2685,2685,3236
|
|
20250113,103100,1213702065,2685,2695,2695,2685,4877
|
|
20250113,103000,1200578330,2695,2690,2695,2690,3290
|
|
20250113,102900,1191726125,2695,2695,2695,2695,8
|
|
20250113,102800,1191704565,2695,2695,2695,2690,5700
|
|
20250113,102700,1176344215,2695,2695,2695,2695,114
|
|
20250113,102600,1176036985,2695,2700,2700,2695,72
|
|
20250113,102500,1175842895,2700,2700,2700,2700,1760
|
|
20250113,102400,1171090895,2700,2705,2705,2700,5223
|
|
20250113,102300,1156986285,2700,2700,2700,2700,1000
|
|
20250113,102200,1154286285,2700,2700,2700,2695,12149
|
|
20250113,102100,1121508720,2700,2705,2705,2700,8473
|
|
20250113,102000,1098626800,2705,2705,2705,2700,1945
|
|
20250113,101900,1093366245,2705,2705,2705,2705,3102
|
|
20250113,101800,1084975335,2705,2705,2705,2700,4796
|
|
20250113,101700,1072006425,2710,2715,2720,2710,1163
|
|
20250113,101600,1068854260,2710,2710,2710,2705,9209
|
|
20250113,101500,1043916690,2705,2710,2710,2705,1347
|
|
20250113,101400,1040273045,2705,2705,2710,2705,2169
|
|
20250113,101300,1034405895,2710,2715,2715,2705,1036
|
|
20250113,101200,1031597650,2710,2715,2715,2710,2044
|
|
20250113,101100,1026058190,2710,2715,2715,2710,1691
|
|
20250113,101000,1021467485,2715,2715,2715,2715,1000
|
|
20250113,100900,1018752485,2715,2715,2720,2715,6221
|
|
20250113,100800,1001862465,2710,2710,2715,2710,3198
|
|
20250113,100700,993195875,2710,2710,2715,2705,2375
|
|
20250113,100600,986759690,2710,2715,2720,2710,2291
|
|
20250113,100500,980551005,2710,2710,2710,2710,834
|
|
20250113,100400,978290865,2710,2710,2710,2710,583
|
|
20250113,100300,976710935,2715,2710,2715,2710,6551
|
|
20250113,100200,958942495,2715,2715,2720,2715,2748
|
|
20250113,100100,951481120,2715,2720,2720,2715,5479
|
|
20250113,100000,936591185,2720,2720,2725,2720,1361
|
|
20250113,095900,932889255,2720,2720,2720,2720,10
|
|
20250113,095800,932862055,2720,2720,2725,2720,585
|
|
20250113,095700,931270565,2720,2725,2725,2720,412
|
|
20250113,095600,930148485,2720,2720,2720,2720,71
|
|
20250113,095500,929955365,2720,2720,2725,2710,31253
|
|
20250113,095400,845145905,2720,2725,2725,2720,961
|
|
20250113,095300,842528030,2725,2725,2725,2720,1658
|
|
20250113,095200,838013460,2720,2720,2720,2720,16708
|
|
20250113,095100,792567700,2725,2730,2730,2725,6032
|
|
20250113,095000,776129965,2730,2730,2735,2725,5844
|
|
20250113,094900,760178220,2725,2730,2730,2725,8697
|
|
20250113,094800,736437365,2730,2735,2735,2730,2682
|
|
20250113,094700,729112955,2730,2740,2745,2730,8796
|
|
20250113,094600,705045175,2745,2740,2745,2740,4757
|
|
20250113,094500,692010945,2745,2755,2755,2745,6339
|
|
20250113,094400,674602020,2755,2755,2755,2750,139
|
|
20250113,094300,674219080,2755,2755,2755,2755,100
|
|
20250113,094200,673943580,2745,2755,2755,2745,1107
|
|
20250113,094100,670899355,2755,2755,2755,2755,326
|
|
20250113,094000,670001225,2750,2750,2755,2750,1717
|
|
20250113,093900,665279465,2750,2745,2755,2745,2870
|
|
20250113,093800,657393280,2745,2750,2755,2745,4550
|
|
20250113,093700,644886145,2750,2755,2760,2750,5608
|
|
20250113,093600,629413120,2755,2760,2765,2755,5914
|
|
20250113,093500,613114915,2760,2765,2770,2760,3176
|
|
20250113,093400,604344410,2770,2770,2770,2765,5778
|
|
20250113,093300,588367505,2770,2770,2770,2765,1593
|
|
20250113,093200,583955090,2770,2770,2770,2765,3973
|
|
20250113,093100,572968190,2770,2770,2770,2760,422
|
|
20250113,093000,571801505,2770,2765,2770,2760,2881
|
|
20250113,092900,563834840,2770,2770,2775,2765,1283
|
|
20250113,092800,560284085,2775,2770,2775,2770,4348
|
|
20250113,092700,548240075,2765,2765,2770,2765,4020
|
|
20250113,092600,537104705,2765,2765,2770,2765,2703
|
|
20250113,092500,529627870,2770,2770,2775,2765,4529
|
|
20250113,092400,517087850,2770,2775,2775,2765,9529
|
|
20250113,092300,490666995,2770,2770,2775,2765,10897
|
|
20250113,092200,460474055,2770,2765,2770,2765,2078
|
|
20250113,092100,454722035,2765,2760,2770,2760,13399
|
|
20250113,092000,417727690,2760,2760,2765,2755,2200
|
|
20250113,091900,411645520,2755,2750,2760,2750,6076
|
|
20250113,091800,394909525,2750,2750,2755,2750,1315
|
|
20250113,091700,391293000,2750,2750,2755,2750,2450
|
|
20250113,091600,384555160,2750,2750,2755,2750,608
|
|
20250113,091500,382883065,2750,2760,2760,2750,3033
|
|
20250113,091400,374527710,2760,2760,2760,2755,1537
|
|
20250113,091300,370290070,2765,2760,2765,2755,2595
|
|
20250113,091200,363127620,2760,2755,2760,2750,2438
|
|
20250113,091100,356407720,2755,2760,2765,2755,4455
|
|
20250113,091000,344122070,2760,2750,2765,2745,12848
|
|
20250113,090900,308746320,2750,2745,2750,2745,604
|
|
20250113,090800,307086735,2745,2745,2750,2745,5978
|
|
20250113,090700,290677035,2745,2745,2750,2745,3138
|
|
20250113,090600,282055725,2745,2755,2760,2745,5267
|
|
20250113,090500,267561315,2755,2750,2765,2750,10184
|
|
20250113,090400,239501660,2750,2745,2755,2745,8536
|
|
20250113,090300,216027895,2745,2760,2760,2745,6150
|
|
20250113,090200,199127380,2765,2750,2765,2725,23328
|
|
20250113,090100,135064040,2735,2720,2755,2710,15569
|
|
20250113,090000,92456830,2725,2710,2730,2705,25396
|