616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,191300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,191200,2594064780,2725,2725,2725,2725,0
|
|
20250116,191100,2594064780,2725,2725,2725,2725,0
|
|
20250116,191000,2594064780,2725,2725,2725,2725,0
|
|
20250116,190900,2594064780,2725,2725,2725,2725,0
|
|
20250116,190800,2594064780,2725,2725,2725,2725,0
|
|
20250116,190700,2594064780,2725,2725,2725,2725,0
|
|
20250116,190600,2594064780,2725,2725,2725,2725,0
|
|
20250116,190500,2594064780,2725,2725,2725,2725,0
|
|
20250116,190400,2594064780,2725,2725,2725,2725,0
|
|
20250116,190300,2594064780,2725,2725,2725,2725,0
|
|
20250116,190200,2594064780,2725,2725,2725,2725,0
|
|
20250116,190100,2594064780,2725,2725,2725,2725,0
|
|
20250116,190000,2594064780,2725,2725,2725,2725,0
|
|
20250116,185900,2594064780,2725,2725,2725,2725,0
|
|
20250116,185800,2594064780,2725,2725,2725,2725,0
|
|
20250116,185700,2594064780,2725,2725,2725,2725,0
|
|
20250116,185600,2594064780,2725,2725,2725,2725,0
|
|
20250116,185500,2594064780,2725,2725,2725,2725,0
|
|
20250116,185400,2594064780,2725,2725,2725,2725,0
|
|
20250116,185300,2594064780,2725,2725,2725,2725,0
|
|
20250116,185200,2594064780,2725,2725,2725,2725,0
|
|
20250116,185100,2594064780,2725,2725,2725,2725,0
|
|
20250116,185000,2594064780,2725,2725,2725,2725,0
|
|
20250116,184900,2594064780,2725,2725,2725,2725,0
|
|
20250116,184800,2594064780,2725,2725,2725,2725,0
|
|
20250116,184700,2594064780,2725,2725,2725,2725,0
|
|
20250116,184600,2594064780,2725,2725,2725,2725,0
|
|
20250116,184500,2594064780,2725,2725,2725,2725,0
|
|
20250116,184400,2594064780,2725,2725,2725,2725,0
|
|
20250116,184300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,184200,2594064780,2725,2725,2725,2725,0
|
|
20250116,184100,2594064780,2725,2725,2725,2725,0
|
|
20250116,184000,2594064780,2725,2725,2725,2725,0
|
|
20250116,183900,2594064780,2725,2725,2725,2725,0
|
|
20250116,183800,2594064780,2725,2725,2725,2725,0
|
|
20250116,183700,2594064780,2725,2725,2725,2725,0
|
|
20250116,183600,2594064780,2725,2725,2725,2725,0
|
|
20250116,183500,2594064780,2725,2725,2725,2725,0
|
|
20250116,183400,2594064780,2725,2725,2725,2725,0
|
|
20250116,183300,2594064780,2725,2725,2725,2725,0
|
|
20250116,183200,2594064780,2725,2725,2725,2725,0
|
|
20250116,183100,2594064780,2725,2725,2725,2725,0
|
|
20250116,183000,2594064780,2725,2725,2725,2725,0
|
|
20250116,182900,2594064780,2725,2725,2725,2725,0
|
|
20250116,182800,2594064780,2725,2725,2725,2725,0
|
|
20250116,182700,2594064780,2725,2725,2725,2725,0
|
|
20250116,182600,2594064780,2725,2725,2725,2725,0
|
|
20250116,182500,2594064780,2725,2725,2725,2725,0
|
|
20250116,182400,2594064780,2725,2725,2725,2725,0
|
|
20250116,182300,2594064780,2725,2725,2725,2725,0
|
|
20250116,182200,2594064780,2725,2725,2725,2725,0
|
|
20250116,182100,2594064780,2725,2725,2725,2725,0
|
|
20250116,182000,2594064780,2725,2725,2725,2725,0
|
|
20250116,181900,2594064780,2725,2725,2725,2725,0
|
|
20250116,181800,2594064780,2725,2725,2725,2725,0
|
|
20250116,181700,2594064780,2725,2725,2725,2725,0
|
|
20250116,181600,2594064780,2725,2725,2725,2725,0
|
|
20250116,181500,2594064780,2725,2725,2725,2725,0
|
|
20250116,181400,2594064780,2725,2725,2725,2725,0
|
|
20250116,181300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,181200,2594064780,2725,2725,2725,2725,0
|
|
20250116,181100,2594064780,2725,2725,2725,2725,0
|
|
20250116,181000,2594064780,2725,2725,2725,2725,0
|
|
20250116,180900,2594064780,2725,2725,2725,2725,0
|
|
20250116,180800,2594064780,2725,2725,2725,2725,0
|
|
20250116,180700,2594064780,2725,2725,2725,2725,0
|
|
20250116,180600,2594064780,2725,2725,2725,2725,0
|
|
20250116,180500,2594064780,2725,2725,2725,2725,0
|
|
20250116,180400,2594064780,2725,2725,2725,2725,0
|
|
20250116,180300,2594064780,2725,2725,2725,2725,0
|
|
20250116,180200,2594064780,2725,2725,2725,2725,0
|
|
20250116,180100,2594064780,2725,2725,2725,2725,0
|
|
20250116,180000,2594064780,2725,2725,2725,2725,0
|
|
20250116,175900,2594064780,2725,2725,2725,2725,0
|
|
20250116,175800,2594064780,2725,2725,2725,2725,0
|
|
20250116,175700,2594064780,2725,2725,2725,2725,0
|
|
20250116,175600,2594064780,2725,2725,2725,2725,0
|
|
20250116,175500,2594064780,2725,2725,2725,2725,0
|
|
20250116,175400,2594064780,2725,2725,2725,2725,0
|
|
20250116,175300,2594064780,2725,2725,2725,2725,0
|
|
20250116,175200,2594064780,2725,2725,2725,2725,0
|
|
20250116,175100,2594064780,2725,2725,2725,2725,0
|
|
20250116,175000,2594064780,2725,2725,2725,2725,0
|
|
20250116,174900,2594064780,2725,2725,2725,2725,0
|
|
20250116,174800,2594064780,2725,2725,2725,2725,0
|
|
20250116,174700,2594064780,2725,2725,2725,2725,0
|
|
20250116,174600,2594064780,2725,2725,2725,2725,0
|
|
20250116,174500,2594064780,2725,2725,2725,2725,0
|
|
20250116,174400,2594064780,2725,2725,2725,2725,0
|
|
20250116,174300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,174200,2594064780,2725,2725,2725,2725,0
|
|
20250116,174100,2594064780,2725,2725,2725,2725,0
|
|
20250116,174000,2594064780,2725,2725,2725,2725,0
|
|
20250116,173900,2594064780,2725,2725,2725,2725,0
|
|
20250116,173800,2594064780,2725,2725,2725,2725,0
|
|
20250116,173700,2594064780,2725,2725,2725,2725,0
|
|
20250116,173600,2594064780,2725,2725,2725,2725,0
|
|
20250116,173500,2594064780,2725,2725,2725,2725,0
|
|
20250116,173400,2594064780,2725,2725,2725,2725,0
|
|
20250116,173300,2594064780,2725,2725,2725,2725,0
|
|
20250116,173200,2594064780,2725,2725,2725,2725,0
|
|
20250116,173100,2594064780,2725,2725,2725,2725,0
|
|
20250116,173000,2594064780,2725,2725,2725,2725,0
|
|
20250116,172900,2594064780,2725,2725,2725,2725,0
|
|
20250116,172800,2594064780,2725,2725,2725,2725,0
|
|
20250116,172700,2594064780,2725,2725,2725,2725,0
|
|
20250116,172600,2594064780,2725,2725,2725,2725,0
|
|
20250116,172500,2594064780,2725,2725,2725,2725,0
|
|
20250116,172400,2594064780,2725,2725,2725,2725,0
|
|
20250116,172300,2594064780,2725,2725,2725,2725,0
|
|
20250116,172200,2594064780,2725,2725,2725,2725,0
|
|
20250116,172100,2594064780,2725,2725,2725,2725,0
|
|
20250116,172000,2594064780,2725,2725,2725,2725,0
|
|
20250116,171900,2594064780,2725,2725,2725,2725,0
|
|
20250116,171800,2594064780,2725,2725,2725,2725,0
|
|
20250116,171700,2594064780,2725,2725,2725,2725,0
|
|
20250116,171600,2594064780,2725,2725,2725,2725,0
|
|
20250116,171500,2594064780,2725,2725,2725,2725,0
|
|
20250116,171400,2594064780,2725,2725,2725,2725,0
|
|
20250116,171300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,171200,2594064780,2725,2725,2725,2725,0
|
|
20250116,171100,2594064780,2725,2725,2725,2725,0
|
|
20250116,171000,2594064780,2725,2725,2725,2725,0
|
|
20250116,170900,2594064780,2725,2725,2725,2725,0
|
|
20250116,170800,2594064780,2725,2725,2725,2725,0
|
|
20250116,170700,2594064780,2725,2725,2725,2725,0
|
|
20250116,170600,2594064780,2725,2725,2725,2725,0
|
|
20250116,170500,2594064780,2725,2725,2725,2725,0
|
|
20250116,170400,2594064780,2725,2725,2725,2725,0
|
|
20250116,170300,2594064780,2725,2725,2725,2725,0
|
|
20250116,170200,2594064780,2725,2725,2725,2725,0
|
|
20250116,170100,2594064780,2725,2725,2725,2725,0
|
|
20250116,170000,2594064780,2725,2725,2725,2725,0
|
|
20250116,165900,2594064780,2725,2725,2725,2725,0
|
|
20250116,165800,2594064780,2725,2725,2725,2725,0
|
|
20250116,165700,2594064780,2725,2725,2725,2725,0
|
|
20250116,165600,2594064780,2725,2725,2725,2725,0
|
|
20250116,165500,2594064780,2725,2725,2725,2725,0
|
|
20250116,165400,2594064780,2725,2725,2725,2725,0
|
|
20250116,165300,2594064780,2725,2725,2725,2725,0
|
|
20250116,165200,2594064780,2725,2725,2725,2725,0
|
|
20250116,165100,2594064780,2725,2725,2725,2725,0
|
|
20250116,165000,2594064780,2725,2725,2725,2725,0
|
|
20250116,164900,2594064780,2725,2725,2725,2725,0
|
|
20250116,164800,2594064780,2725,2725,2725,2725,0
|
|
20250116,164700,2594064780,2725,2725,2725,2725,0
|
|
20250116,164600,2594064780,2725,2725,2725,2725,0
|
|
20250116,164500,2594064780,2725,2725,2725,2725,0
|
|
20250116,164400,2594064780,2725,2725,2725,2725,0
|
|
20250116,164300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,164200,2594064780,2725,2725,2725,2725,0
|
|
20250116,164100,2594064780,2725,2725,2725,2725,0
|
|
20250116,164000,2594064780,2725,2725,2725,2725,0
|
|
20250116,163900,2594064780,2725,2725,2725,2725,0
|
|
20250116,163800,2594064780,2725,2725,2725,2725,0
|
|
20250116,163700,2594064780,2725,2725,2725,2725,0
|
|
20250116,163600,2594064780,2725,2725,2725,2725,0
|
|
20250116,163500,2594064780,2725,2725,2725,2725,0
|
|
20250116,163400,2594064780,2725,2725,2725,2725,0
|
|
20250116,163300,2594064780,2725,2725,2725,2725,0
|
|
20250116,163200,2594064780,2725,2725,2725,2725,0
|
|
20250116,163100,2594064780,2725,2725,2725,2725,0
|
|
20250116,163000,2594064780,2725,2725,2725,2725,0
|
|
20250116,162900,2594064780,2725,2725,2725,2725,0
|
|
20250116,162800,2594064780,2725,2725,2725,2725,0
|
|
20250116,162700,2594064780,2725,2725,2725,2725,0
|
|
20250116,162600,2594064780,2725,2725,2725,2725,0
|
|
20250116,162500,2594064780,2725,2725,2725,2725,0
|
|
20250116,162400,2594064780,2725,2725,2725,2725,0
|
|
20250116,162300,2594064780,2725,2725,2725,2725,0
|
|
20250116,162200,2594064780,2725,2725,2725,2725,0
|
|
20250116,162100,2594064780,2725,2725,2725,2725,0
|
|
20250116,162000,2594064780,2725,2725,2725,2725,0
|
|
20250116,161900,2594064780,2725,2725,2725,2725,0
|
|
20250116,161800,2594064780,2725,2725,2725,2725,0
|
|
20250116,161700,2594064780,2725,2725,2725,2725,0
|
|
20250116,161600,2594064780,2725,2725,2725,2725,0
|
|
20250116,161500,2594064780,2725,2725,2725,2725,0
|
|
20250116,161400,2594064780,2725,2725,2725,2725,0
|
|
20250116,161300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,161200,2594064780,2725,2725,2725,2725,0
|
|
20250116,161100,2594064780,2725,2725,2725,2725,0
|
|
20250116,161000,2594064780,2725,2725,2725,2725,0
|
|
20250116,160900,2594064780,2725,2725,2725,2725,0
|
|
20250116,160800,2594064780,2725,2725,2725,2725,0
|
|
20250116,160700,2594064780,2725,2725,2725,2725,0
|
|
20250116,160600,2594064780,2725,2725,2725,2725,0
|
|
20250116,160500,2594064780,2725,2725,2725,2725,0
|
|
20250116,160400,2594064780,2725,2725,2725,2725,0
|
|
20250116,160300,2594064780,2725,2725,2725,2725,0
|
|
20250116,160200,2594064780,2725,2725,2725,2725,0
|
|
20250116,160100,2594064780,2725,2725,2725,2725,0
|
|
20250116,160000,2594064780,2725,2725,2725,2725,0
|
|
20250116,155900,2594064780,2725,2725,2725,2725,0
|
|
20250116,155800,2594064780,2725,2725,2725,2725,0
|
|
20250116,155700,2594064780,2725,2725,2725,2725,0
|
|
20250116,155600,2594064780,2725,2725,2725,2725,0
|
|
20250116,155500,2594064780,2725,2725,2725,2725,0
|
|
20250116,155400,2594064780,2725,2725,2725,2725,0
|
|
20250116,155300,2594064780,2725,2725,2725,2725,0
|
|
20250116,155200,2594064780,2725,2725,2725,2725,0
|
|
20250116,155100,2594064780,2725,2725,2725,2725,0
|
|
20250116,155000,2594064780,2725,2725,2725,2725,0
|
|
20250116,154900,2594064780,2725,2725,2725,2725,0
|
|
20250116,154800,2594064780,2725,2725,2725,2725,0
|
|
20250116,154700,2594064780,2725,2725,2725,2725,0
|
|
20250116,154600,2594064780,2725,2725,2725,2725,0
|
|
20250116,154500,2594064780,2725,2725,2725,2725,0
|
|
20250116,154400,2594064780,2725,2725,2725,2725,0
|
|
20250116,154300,2594064780,2725,2725,2725,2725,7017
|
|
20250116,154200,2594064780,2725,2725,2725,2725,0
|
|
20250116,154100,2594064780,2725,2725,2725,2725,0
|
|
20250116,154000,2594064780,2725,2725,2725,2725,0
|
|
20250116,153900,2594064780,2725,2725,2725,2725,0
|
|
20250116,153800,2594064780,2725,2725,2725,2725,0
|
|
20250116,153700,2594064780,2725,2725,2725,2725,0
|
|
20250116,153600,2594064780,2725,2725,2725,2725,0
|
|
20250116,153500,2594064780,2725,2725,2725,2725,0
|
|
20250116,153400,2594064780,2725,2725,2725,2725,0
|
|
20250116,153300,2594064780,2725,2725,2725,2725,0
|
|
20250116,153200,2594064780,2725,2725,2725,2725,0
|
|
20250116,153100,2594064780,2725,2725,2725,2725,0
|
|
20250116,153000,2594064780,2725,2725,2725,2725,7017
|
|
20250116,152900,2574943455,2720,2720,2720,2720,0
|
|
20250116,152800,2574943455,2720,2720,2720,2720,0
|
|
20250116,152700,2574943455,2720,2720,2720,2720,0
|
|
20250116,152600,2574943455,2720,2720,2720,2720,0
|
|
20250116,152500,2574943455,2720,2720,2720,2720,0
|
|
20250116,152400,2574943455,2720,2720,2720,2720,0
|
|
20250116,152300,2574943455,2720,2720,2720,2720,0
|
|
20250116,152200,2574943455,2720,2720,2720,2720,0
|
|
20250116,152100,2574943455,2720,2720,2720,2720,0
|
|
20250116,152000,2574943455,2720,2720,2720,2720,0
|
|
20250116,151900,2574943455,2720,2725,2725,2720,1351
|
|
20250116,151800,2571268690,2725,2720,2725,2720,2172
|
|
20250116,151700,2565355975,2725,2720,2730,2720,1650
|
|
20250116,151600,2560859675,2725,2725,2725,2725,153
|
|
20250116,151500,2560442750,2725,2725,2725,2720,529
|
|
20250116,151400,2559002725,2725,2720,2725,2720,136
|
|
20250116,151300,2558632425,2725,2725,2725,2725,0
|
|
20250116,151200,2558632425,2725,2720,2725,2715,3942
|
|
20250116,151100,2547926860,2725,2725,2725,2725,900
|
|
20250116,151000,2545474360,2725,2725,2725,2720,707
|
|
20250116,150900,2543548935,2730,2725,2730,2725,880
|
|
20250116,150800,2541148535,2730,2730,2730,2725,6110
|
|
20250116,150700,2524496745,2730,2725,2730,2725,156
|
|
20250116,150600,2524071640,2725,2725,2730,2725,4910
|
|
20250116,150500,2510691885,2725,2725,2725,2725,55
|
|
20250116,150400,2510542010,2725,2725,2725,2725,0
|
|
20250116,150300,2510542010,2725,2725,2725,2720,2120
|
|
20250116,150200,2504775100,2720,2725,2725,2720,16
|
|
20250116,150100,2504731560,2725,2725,2725,2715,1679
|
|
20250116,150000,2500165720,2720,2720,2720,2720,41
|
|
20250116,145900,2500054200,2720,2720,2720,2720,1300
|
|
20250116,145800,2496518200,2720,2725,2725,2720,2301
|
|
20250116,145700,2490259475,2720,2720,2720,2720,1501
|
|
20250116,145600,2486176755,2725,2730,2730,2725,1749
|
|
20250116,145500,2481410725,2730,2720,2730,2720,6023
|
|
20250116,145400,2464998050,2720,2720,2720,2720,2000
|
|
20250116,145300,2459558050,2720,2720,2720,2720,4651
|
|
20250116,145200,2446907330,2715,2715,2715,2715,100
|
|
20250116,145100,2446635830,2720,2720,2720,2720,501
|
|
20250116,145000,2445273110,2720,2720,2720,2715,597
|
|
20250116,144900,2443651950,2725,2720,2725,2720,25
|
|
20250116,144800,2443583935,2720,2715,2720,2710,1338
|
|
20250116,144700,2439947075,2715,2720,2720,2715,5966
|
|
20250116,144600,2423740680,2725,2725,2725,2720,282
|
|
20250116,144500,2422973335,2720,2720,2720,2720,1874
|
|
20250116,144400,2417876055,2720,2720,2720,2715,61
|
|
20250116,144300,2417710385,2715,2715,2715,2715,2537
|
|
20250116,144200,2410822430,2715,2720,2720,2715,158
|
|
20250116,144100,2410393430,2720,2720,2725,2715,3777
|
|
20250116,144000,2400125250,2715,2715,2720,2715,5126
|
|
20250116,143900,2386201490,2715,2720,2720,2715,8490
|
|
20250116,143800,2363146225,2720,2720,2720,2720,1831
|
|
20250116,143700,2358165905,2725,2720,2725,2720,960
|
|
20250116,143600,2355554165,2720,2720,2720,2720,2003
|
|
20250116,143500,2350106005,2720,2725,2725,2720,4908
|
|
20250116,143400,2336754125,2725,2725,2725,2725,1116
|
|
20250116,143300,2333713025,2730,2725,2730,2725,66
|
|
20250116,143200,2333532895,2730,2730,2730,2730,1
|
|
20250116,143100,2333530165,2730,2730,2730,2730,0
|
|
20250116,143000,2333530165,2730,2730,2730,2730,175
|
|
20250116,142900,2333052415,2730,2730,2730,2725,5081
|
|
20250116,142800,2319206340,2730,2730,2730,2730,4
|
|
20250116,142700,2319195420,2725,2730,2730,2725,103
|
|
20250116,142600,2318914730,2730,2730,2735,2730,214
|
|
20250116,142500,2318330505,2730,2735,2735,2730,260
|
|
20250116,142400,2317620660,2730,2735,2735,2730,102
|
|
20250116,142300,2317342195,2725,2730,2730,2725,350
|
|
20250116,142200,2316386775,2725,2730,2730,2725,1220
|
|
20250116,142100,2313057275,2730,2725,2730,2725,907
|
|
20250116,142000,2310582665,2730,2730,2730,2730,100
|
|
20250116,141900,2310309665,2730,2730,2730,2730,0
|
|
20250116,141800,2310309665,2730,2730,2730,2730,0
|
|
20250116,141700,2310309665,2730,2730,2730,2730,0
|
|
20250116,141600,2310309665,2730,2730,2730,2730,10
|
|
20250116,141500,2310282365,2730,2725,2730,2725,101
|
|
20250116,141400,2310007135,2730,2725,2730,2725,513
|
|
20250116,141300,2308609155,2730,2730,2730,2725,235
|
|
20250116,141200,2307967620,2730,2730,2730,2730,0
|
|
20250116,141100,2307967620,2730,2730,2730,2730,1000
|
|
20250116,141000,2305237620,2730,2730,2730,2725,675
|
|
20250116,140900,2303397120,2730,2730,2730,2730,1
|
|
20250116,140800,2303394390,2725,2725,2725,2725,2453
|
|
20250116,140700,2296709965,2730,2725,2730,2725,1061
|
|
20250116,140600,2293813740,2730,2730,2730,2730,1346
|
|
20250116,140500,2290139160,2725,2730,2730,2725,174
|
|
20250116,140400,2289664990,2730,2730,2730,2730,4
|
|
20250116,140300,2289654070,2730,2730,2730,2730,10
|
|
20250116,140200,2289626770,2730,2730,2730,2725,208
|
|
20250116,140100,2289059955,2730,2725,2730,2725,653
|
|
20250116,140000,2287280495,2730,2730,2730,2730,1
|
|
20250116,135900,2287277765,2725,2725,2725,2725,107
|
|
20250116,135800,2286986190,2730,2725,2730,2725,111
|
|
20250116,135700,2286683710,2725,2730,2730,2725,488
|
|
20250116,135600,2285353550,2730,2730,2730,2730,1
|
|
20250116,135500,2285350820,2725,2725,2725,2725,579
|
|
20250116,135400,2283773045,2725,2725,2730,2725,3690
|
|
20250116,135300,2273717295,2730,2730,2730,2730,76
|
|
20250116,135200,2273509815,2730,2730,2730,2730,102
|
|
20250116,135100,2273231355,2730,2725,2730,2725,3
|
|
20250116,135000,2273223170,2730,2730,2730,2730,268
|
|
20250116,134900,2272491530,2725,2725,2725,2725,0
|
|
20250116,134800,2272491530,2725,2725,2725,2725,2398
|
|
20250116,134700,2265956980,2730,2730,2730,2730,115
|
|
20250116,134600,2265643030,2725,2725,2725,2725,501
|
|
20250116,134500,2264277805,2725,2725,2725,2725,0
|
|
20250116,134400,2264277805,2725,2725,2725,2725,300
|
|
20250116,134300,2263460305,2725,2725,2725,2725,1155
|
|
20250116,134200,2260312930,2725,2725,2725,2725,666
|
|
20250116,134100,2258498080,2730,2725,2730,2725,998
|
|
20250116,134000,2255777000,2725,2730,2730,2725,283
|
|
20250116,133900,2255005790,2730,2730,2730,2730,0
|
|
20250116,133800,2255005790,2730,2730,2730,2730,1
|
|
20250116,133700,2255003060,2730,2735,2735,2730,787
|
|
20250116,133600,2252854500,2735,2735,2735,2730,193
|
|
20250116,133500,2252327445,2735,2740,2740,2730,6709
|
|
20250116,133400,2233982215,2740,2730,2740,2725,4468
|
|
20250116,133300,2221764395,2730,2735,2735,2730,572
|
|
20250116,133200,2220202825,2735,2730,2735,2730,538
|
|
20250116,133100,2218733145,2730,2735,2735,2730,471
|
|
20250116,133000,2217446750,2735,2735,2735,2735,15
|
|
20250116,132900,2217405725,2735,2730,2735,2730,4545
|
|
20250116,132800,2204997860,2730,2730,2730,2730,1
|
|
20250116,132700,2204995130,2730,2730,2730,2730,1001
|
|
20250116,132600,2202262400,2730,2730,2730,2730,203
|
|
20250116,132500,2201708210,2730,2730,2730,2725,3861
|
|
20250116,132400,2191167785,2730,2735,2735,2730,122
|
|
20250116,132300,2190834705,2730,2730,2730,2730,116
|
|
20250116,132200,2190518025,2730,2730,2730,2730,135
|
|
20250116,132100,2190149475,2730,2735,2735,2730,2511
|
|
20250116,132000,2183291940,2735,2735,2735,2735,803
|
|
20250116,131900,2181095735,2730,2735,2735,2730,5487
|
|
20250116,131800,2166111510,2735,2735,2735,2735,3767
|
|
20250116,131700,2155808765,2730,2730,2730,2730,2355
|
|
20250116,131600,2149379615,2730,2730,2730,2730,0
|
|
20250116,131500,2149379615,2730,2730,2730,2730,1
|
|
20250116,131400,2149376885,2735,2735,2735,2735,2
|
|
20250116,131300,2149371415,2735,2735,2735,2735,0
|
|
20250116,131200,2149371415,2735,2735,2735,2735,0
|
|
20250116,131100,2149371415,2735,2730,2735,2730,710
|
|
20250116,131000,2147429815,2730,2730,2730,2730,74
|
|
20250116,130900,2147227795,2730,2730,2730,2730,2225
|
|
20250116,130800,2141153545,2730,2735,2735,2730,5200
|
|
20250116,130700,2126955790,2735,2740,2740,2735,260
|
|
20250116,130600,2126244440,2740,2740,2740,2740,10
|
|
20250116,130500,2126217040,2740,2735,2740,2735,1751
|
|
20250116,130400,2121426805,2735,2735,2735,2735,246
|
|
20250116,130300,2120753995,2740,2740,2740,2740,0
|
|
20250116,130200,2120753995,2740,2740,2740,2740,30
|
|
20250116,130100,2120671795,2740,2740,2740,2740,10
|
|
20250116,130000,2120644395,2740,2735,2740,2735,1610
|
|
20250116,125900,2116241030,2740,2740,2740,2740,1
|
|
20250116,125800,2116238290,2735,2740,2740,2735,11
|
|
20250116,125700,2116208200,2735,2735,2735,2735,3500
|
|
20250116,125600,2106635700,2735,2735,2735,2735,57
|
|
20250116,125500,2106479805,2740,2740,2740,2740,402
|
|
20250116,125400,2105378325,2745,2740,2745,2740,683
|
|
20250116,125300,2103506900,2740,2735,2740,2735,1081
|
|
20250116,125200,2100547810,2740,2740,2740,2740,0
|
|
20250116,125100,2100547810,2740,2740,2740,2740,136
|
|
20250116,125000,2100175170,2745,2745,2745,2745,10
|
|
20250116,124900,2100147720,2745,2740,2745,2740,1698
|
|
20250116,124800,2095494950,2735,2735,2735,2735,7121
|
|
20250116,124700,2076019015,2740,2740,2740,2740,3016
|
|
20250116,124600,2067755175,2740,2740,2740,2740,1234
|
|
20250116,124500,2064374015,2740,2740,2740,2740,369
|
|
20250116,124400,2063362955,2745,2745,2745,2740,166
|
|
20250116,124300,2062907435,2745,2745,2745,2745,2
|
|
20250116,124200,2062901945,2740,2740,2740,2740,0
|
|
20250116,124100,2062901945,2740,2740,2740,2740,1467
|
|
20250116,124000,2058882365,2740,2740,2740,2740,9669
|
|
20250116,123900,2032389305,2740,2740,2740,2740,131
|
|
20250116,123800,2032030365,2735,2735,2735,2735,60
|
|
20250116,123700,2031866265,2735,2735,2735,2735,5
|
|
20250116,123600,2031852590,2740,2745,2745,2740,92
|
|
20250116,123500,2031600310,2745,2740,2745,2740,1742
|
|
20250116,123400,2026827045,2745,2745,2745,2740,651
|
|
20250116,123300,2025040200,2735,2745,2745,2735,1147
|
|
20250116,123200,2021901135,2745,2740,2745,2740,28
|
|
20250116,123100,2021824290,2740,2740,2740,2740,1
|
|
20250116,123000,2021821550,2740,2740,2740,2740,0
|
|
20250116,122900,2021821550,2740,2740,2740,2740,1346
|
|
20250116,122800,2018133510,2745,2745,2745,2745,4
|
|
20250116,122700,2018122530,2740,2740,2745,2740,860
|
|
20250116,122600,2015766105,2740,2740,2740,2740,6
|
|
20250116,122500,2015749665,2745,2745,2745,2745,0
|
|
20250116,122400,2015749665,2745,2745,2745,2745,61
|
|
20250116,122300,2015582220,2745,2745,2745,2745,355
|
|
20250116,122200,2014607745,2745,2745,2745,2745,195
|
|
20250116,122100,2014072470,2745,2745,2745,2740,1719
|
|
20250116,122000,2009353915,2745,2745,2750,2745,711
|
|
20250116,121900,2007402215,2750,2745,2750,2745,13
|
|
20250116,121800,2007366520,2745,2745,2750,2745,1057
|
|
20250116,121700,2004465035,2750,2750,2750,2750,1147
|
|
20250116,121600,2001310785,2750,2755,2755,2750,80
|
|
20250116,121500,2001090595,2755,2755,2755,2750,203
|
|
20250116,121400,2000532305,2750,2750,2750,2750,165
|
|
20250116,121300,2000078555,2750,2750,2755,2750,2105
|
|
20250116,121200,1994289785,2750,2750,2750,2750,10
|
|
20250116,121100,1994262285,2750,2750,2750,2750,300
|
|
20250116,121000,1993437285,2745,2745,2745,2745,400
|
|
20250116,120900,1992339285,2745,2745,2745,2745,60
|
|
20250116,120800,1992174585,2745,2750,2750,2745,70
|
|
20250116,120700,1991982285,2750,2750,2750,2750,328
|
|
20250116,120600,1991080285,2745,2745,2750,2745,8
|
|
20250116,120500,1991058320,2750,2750,2750,2750,1246
|
|
20250116,120400,1987631820,2750,2750,2750,2750,1590
|
|
20250116,120300,1983259320,2750,2750,2750,2750,923
|
|
20250116,120200,1980721070,2750,2750,2750,2750,24
|
|
20250116,120100,1980655070,2750,2750,2750,2745,29
|
|
20250116,120000,1980575370,2750,2745,2750,2740,1917
|
|
20250116,115900,1975305845,2745,2745,2745,2740,2114
|
|
20250116,115800,1969502930,2745,2745,2745,2745,682
|
|
20250116,115700,1967630840,2740,2740,2745,2740,1574
|
|
20250116,115600,1963316785,2740,2740,2740,2740,292
|
|
20250116,115500,1962516705,2735,2740,2745,2735,6809
|
|
20250116,115400,1943892785,2740,2740,2740,2740,1527
|
|
20250116,115300,1939708805,2740,2740,2740,2740,101
|
|
20250116,115200,1939432065,2735,2735,2735,2735,771
|
|
20250116,115100,1937323380,2735,2735,2735,2735,0
|
|
20250116,115000,1937323380,2735,2735,2735,2735,350
|
|
20250116,114900,1936366130,2735,2735,2740,2735,42
|
|
20250116,114800,1936251255,2735,2740,2740,2735,1697
|
|
20250116,114700,1931602225,2740,2740,2740,2740,270
|
|
20250116,114600,1930862425,2740,2745,2745,2740,169
|
|
20250116,114500,1930399315,2745,2745,2745,2745,40
|
|
20250116,114400,1930289515,2745,2745,2745,2745,36
|
|
20250116,114300,1930190695,2740,2740,2740,2740,23
|
|
20250116,114200,1930127675,2745,2740,2745,2740,158
|
|
20250116,114100,1929694000,2740,2740,2745,2735,5733
|
|
20250116,114000,1913987125,2740,2745,2745,2735,7745
|
|
20250116,113900,1892792080,2740,2745,2745,2740,3330
|
|
20250116,113800,1883667875,2740,2760,2760,2740,10607
|
|
20250116,113700,1854482195,2755,2765,2770,2755,46293
|
|
20250116,113600,1726718170,2765,2765,2770,2760,11495
|
|
20250116,113500,1694921920,2765,2760,2770,2755,32702
|
|
20250116,113400,1604575755,2760,2750,2760,2745,14247
|
|
20250116,113300,1565366275,2755,2750,2755,2740,13522
|
|
20250116,113200,1528234640,2750,2740,2750,2740,18468
|
|
20250116,113100,1477548565,2740,2740,2740,2740,3245
|
|
20250116,113000,1468657265,2735,2730,2740,2730,23795
|
|
20250116,112900,1403669460,2725,2725,2725,2725,17
|
|
20250116,112800,1403623135,2725,2725,2730,2725,5002
|
|
20250116,112700,1389992680,2730,2725,2730,2725,396
|
|
20250116,112600,1388913155,2725,2725,2725,2725,10
|
|
20250116,112500,1388885905,2725,2730,2730,2725,110
|
|
20250116,112400,1388585655,2730,2730,2730,2730,55
|
|
20250116,112300,1388435505,2725,2725,2725,2725,4798
|
|
20250116,112200,1375360955,2725,2725,2725,2720,97
|
|
20250116,112100,1375096880,2725,2730,2730,2725,2964
|
|
20250116,112000,1367019930,2730,2725,2730,2725,409
|
|
20250116,111900,1365904565,2730,2725,2730,2725,112
|
|
20250116,111800,1365599055,2730,2725,2730,2725,7704
|
|
20250116,111700,1344602440,2725,2725,2725,2725,6
|
|
20250116,111600,1344586090,2725,2725,2725,2725,0
|
|
20250116,111500,1344586090,2725,2725,2725,2725,0
|
|
20250116,111400,1344586090,2725,2725,2725,2725,215
|
|
20250116,111300,1344000215,2725,2725,2725,2725,77
|
|
20250116,111200,1343790390,2725,2725,2725,2725,5
|
|
20250116,111100,1343776765,2725,2725,2725,2725,20
|
|
20250116,111000,1343722265,2725,2725,2725,2725,202
|
|
20250116,110900,1343171815,2725,2720,2725,2720,2414
|
|
20250116,110800,1336603300,2720,2720,2720,2720,0
|
|
20250116,110700,1336603300,2720,2720,2720,2715,1224
|
|
20250116,110600,1333274130,2720,2720,2725,2720,4977
|
|
20250116,110500,1319734860,2725,2730,2730,2725,9903
|
|
20250116,110400,1292746755,2730,2725,2730,2725,9828
|
|
20250116,110300,1265917235,2730,2730,2730,2730,4333
|
|
20250116,110200,1254088145,2730,2730,2730,2730,1608
|
|
20250116,110100,1249698305,2730,2730,2730,2730,3401
|
|
20250116,110000,1240413575,2730,2730,2730,2730,0
|
|
20250116,105900,1240413575,2730,2730,2730,2730,5942
|
|
20250116,105800,1224191915,2730,2725,2730,2725,15
|
|
20250116,105700,1224151015,2730,2730,2730,2730,204
|
|
20250116,105600,1223594095,2730,2730,2730,2730,2614
|
|
20250116,105500,1216457875,2725,2725,2725,2725,1
|
|
20250116,105400,1216455150,2730,2730,2730,2730,650
|
|
20250116,105300,1214680650,2725,2725,2725,2725,901
|
|
20250116,105200,1212225425,2725,2725,2725,2725,1086
|
|
20250116,105100,1209266075,2725,2720,2725,2720,141
|
|
20250116,105000,1208882100,2725,2725,2725,2720,1144
|
|
20250116,104900,1205767445,2725,2720,2725,2720,494
|
|
20250116,104800,1204423300,2725,2725,2725,2725,136
|
|
20250116,104700,1204052700,2725,2725,2725,2725,2163
|
|
20250116,104600,1198158525,2720,2720,2720,2720,1170
|
|
20250116,104500,1194976125,2720,2720,2720,2720,559
|
|
20250116,104400,1193455645,2725,2730,2730,2725,2818
|
|
20250116,104300,1185765965,2730,2730,2730,2730,3187
|
|
20250116,104200,1177065455,2730,2730,2735,2730,2398
|
|
20250116,104100,1170518815,2735,2735,2735,2730,530
|
|
20250116,104000,1169071295,2730,2725,2730,2720,8333
|
|
20250116,103900,1146343075,2730,2725,2730,2725,2785
|
|
20250116,103800,1138753940,2720,2720,2720,2720,6770
|
|
20250116,103700,1120339540,2715,2715,2715,2715,0
|
|
20250116,103600,1120339540,2715,2715,2715,2715,999
|
|
20250116,103500,1117627255,2715,2715,2720,2715,1518
|
|
20250116,103400,1113505855,2715,2720,2720,2715,394
|
|
20250116,103300,1112436125,2715,2715,2715,2715,5
|
|
20250116,103200,1112422550,2720,2720,2720,2720,2000
|
|
20250116,103100,1106982550,2720,2720,2720,2720,2119
|
|
20250116,103000,1101218870,2720,2720,2725,2720,823
|
|
20250116,102900,1098980290,2720,2715,2720,2715,533
|
|
20250116,102800,1097533175,2720,2715,2720,2715,1699
|
|
20250116,102700,1092917505,2715,2715,2715,2715,1450
|
|
20250116,102600,1088980755,2715,2715,2715,2715,21
|
|
20250116,102500,1088923740,2720,2715,2720,2715,2448
|
|
20250116,102400,1082277400,2720,2725,2730,2720,3349
|
|
20250116,102300,1073168000,2730,2725,2730,2715,26198
|
|
20250116,102200,1001799855,2720,2720,2725,2720,10327
|
|
20250116,102100,973710345,2720,2715,2720,2715,4964
|
|
20250116,102000,960225465,2715,2715,2715,2715,7
|
|
20250116,101900,960206460,2715,2710,2715,2705,4978
|
|
20250116,101800,946714710,2710,2710,2710,2705,630
|
|
20250116,101700,945008705,2710,2715,2715,2710,3004
|
|
20250116,101600,936867845,2710,2710,2710,2710,1388
|
|
20250116,101500,933106365,2710,2710,2710,2710,162
|
|
20250116,101400,932667345,2705,2705,2705,2705,100
|
|
20250116,101300,932396845,2710,2710,2710,2705,480
|
|
20250116,101200,931096050,2710,2710,2710,2710,26
|
|
20250116,101100,931025590,2710,2710,2710,2710,1
|
|
20250116,101000,931022880,2700,2705,2710,2700,1131
|
|
20250116,100900,927963670,2705,2705,2705,2705,2041
|
|
20250116,100800,922442765,2705,2705,2705,2705,20
|
|
20250116,100700,922388665,2705,2705,2705,2700,261
|
|
20250116,100600,921683045,2705,2705,2705,2700,1548
|
|
20250116,100500,917495910,2700,2705,2705,2700,746
|
|
20250116,100400,915481660,2705,2710,2710,2705,14
|
|
20250116,100300,915443770,2710,2710,2710,2710,147
|
|
20250116,100200,915045400,2710,2710,2710,2710,40
|
|
20250116,100100,914937000,2710,2710,2710,2710,352
|
|
20250116,100000,913983080,2710,2705,2710,2700,5527
|
|
20250116,095900,899042485,2705,2710,2710,2705,7970
|
|
20250116,095800,877446685,2720,2715,2720,2715,2217
|
|
20250116,095700,871427460,2720,2720,2725,2715,5384
|
|
20250116,095600,856792755,2720,2720,2720,2720,1000
|
|
20250116,095500,854072755,2710,2710,2710,2710,200
|
|
20250116,095400,853530755,2710,2720,2720,2710,8560
|
|
20250116,095300,830298155,2715,2710,2720,2710,11601
|
|
20250116,095200,798766385,2715,2715,2720,2715,1167
|
|
20250116,095100,795597395,2715,2715,2715,2715,2581
|
|
20250116,095000,788589980,2715,2715,2715,2715,170
|
|
20250116,094900,788128430,2715,2715,2715,2715,733
|
|
20250116,094800,786138335,2715,2715,2720,2715,5237
|
|
20250116,094700,771919830,2720,2720,2720,2720,97
|
|
20250116,094600,771655990,2720,2720,2725,2720,2420
|
|
20250116,094500,765072990,2725,2720,2725,2720,448
|
|
20250116,094400,763853730,2725,2720,2725,2720,2113
|
|
20250116,094300,758104710,2725,2725,2725,2720,1404
|
|
20250116,094200,754281820,2725,2730,2730,2725,3915
|
|
20250116,094100,743610400,2730,2735,2735,2725,7336
|
|
20250116,094000,723597430,2735,2720,2740,2720,16691
|
|
20250116,093900,678021275,2715,2715,2715,2715,152
|
|
20250116,093800,677608595,2715,2715,2715,2715,1760
|
|
20250116,093700,672830195,2715,2720,2720,2715,2435
|
|
20250116,093600,666216240,2715,2725,2725,2715,4037
|
|
20250116,093500,655246160,2720,2720,2725,2720,2205
|
|
20250116,093400,649246955,2715,2715,2715,2710,4990
|
|
20250116,093300,635701105,2705,2705,2705,2705,961
|
|
20250116,093200,633101600,2715,2715,2715,2705,4900
|
|
20250116,093100,619839990,2715,2715,2715,2710,4551
|
|
20250116,093000,607495415,2715,2715,2715,2715,436
|
|
20250116,092900,606311675,2710,2720,2720,2710,8986
|
|
20250116,092800,581922890,2720,2725,2730,2720,15974
|
|
20250116,092700,538381740,2725,2710,2730,2710,12208
|
|
20250116,092600,505142995,2705,2705,2705,2705,2000
|
|
20250116,092500,499732995,2705,2705,2705,2705,500
|
|
20250116,092400,498380495,2705,2700,2705,2700,3656
|
|
20250116,092300,488508600,2705,2700,2705,2700,4339
|
|
20250116,092200,476793135,2700,2700,2700,2700,5447
|
|
20250116,092100,462086235,2705,2710,2710,2705,3900
|
|
20250116,092000,451536640,2705,2705,2705,2705,100
|
|
20250116,091900,451266140,2710,2720,2720,2700,11164
|
|
20250116,091800,421050490,2715,2715,2715,2715,3457
|
|
20250116,091700,411664735,2715,2720,2720,2715,1278
|
|
20250116,091600,408193745,2720,2725,2725,2720,4850
|
|
20250116,091500,394997495,2720,2720,2720,2715,2657
|
|
20250116,091400,387778270,2725,2730,2730,2725,2496
|
|
20250116,091300,380976340,2730,2735,2735,2730,542
|
|
20250116,091200,379495705,2730,2725,2735,2725,5992
|
|
20250116,091100,363141565,2730,2725,2730,2725,2517
|
|
20250116,091000,356281670,2735,2730,2735,2730,2389
|
|
20250116,090900,349759190,2725,2730,2730,2725,2979
|
|
20250116,090800,341626825,2730,2740,2740,2730,9532
|
|
20250116,090700,315536750,2745,2720,2745,2720,20791
|
|
20250116,090600,258732325,2720,2715,2720,2715,3534
|
|
20250116,090500,249126315,2715,2720,2730,2715,8784
|
|
20250116,090400,225225825,2720,2720,2725,2710,19109
|
|
20250116,090300,173275310,2720,2715,2725,2715,11268
|
|
20250116,090200,142654645,2725,2710,2725,2710,12699
|
|
20250116,090100,108138425,2715,2715,2725,2715,14478
|
|
20250116,090000,68754985,2715,2700,2715,2700,25399
|