616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,191300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,191200,3795709460,2805,2805,2805,2805,0
|
|
20250122,191100,3795709460,2805,2805,2805,2805,0
|
|
20250122,191000,3795709460,2805,2805,2805,2805,0
|
|
20250122,190900,3795709460,2805,2805,2805,2805,0
|
|
20250122,190800,3795709460,2805,2805,2805,2805,0
|
|
20250122,190700,3795709460,2805,2805,2805,2805,0
|
|
20250122,190600,3795709460,2805,2805,2805,2805,0
|
|
20250122,190500,3795709460,2805,2805,2805,2805,0
|
|
20250122,190400,3795709460,2805,2805,2805,2805,0
|
|
20250122,190300,3795709460,2805,2805,2805,2805,0
|
|
20250122,190200,3795709460,2805,2805,2805,2805,0
|
|
20250122,190100,3795709460,2805,2805,2805,2805,0
|
|
20250122,190000,3795709460,2805,2805,2805,2805,0
|
|
20250122,185900,3795709460,2805,2805,2805,2805,0
|
|
20250122,185800,3795709460,2805,2805,2805,2805,0
|
|
20250122,185700,3795709460,2805,2805,2805,2805,0
|
|
20250122,185600,3795709460,2805,2805,2805,2805,0
|
|
20250122,185500,3795709460,2805,2805,2805,2805,0
|
|
20250122,185400,3795709460,2805,2805,2805,2805,0
|
|
20250122,185300,3795709460,2805,2805,2805,2805,0
|
|
20250122,185200,3795709460,2805,2805,2805,2805,0
|
|
20250122,185100,3795709460,2805,2805,2805,2805,0
|
|
20250122,185000,3795709460,2805,2805,2805,2805,0
|
|
20250122,184900,3795709460,2805,2805,2805,2805,0
|
|
20250122,184800,3795709460,2805,2805,2805,2805,0
|
|
20250122,184700,3795709460,2805,2805,2805,2805,0
|
|
20250122,184600,3795709460,2805,2805,2805,2805,0
|
|
20250122,184500,3795709460,2805,2805,2805,2805,0
|
|
20250122,184400,3795709460,2805,2805,2805,2805,0
|
|
20250122,184300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,184200,3795709460,2805,2805,2805,2805,0
|
|
20250122,184100,3795709460,2805,2805,2805,2805,0
|
|
20250122,184000,3795709460,2805,2805,2805,2805,0
|
|
20250122,183900,3795709460,2805,2805,2805,2805,0
|
|
20250122,183800,3795709460,2805,2805,2805,2805,0
|
|
20250122,183700,3795709460,2805,2805,2805,2805,0
|
|
20250122,183600,3795709460,2805,2805,2805,2805,0
|
|
20250122,183500,3795709460,2805,2805,2805,2805,0
|
|
20250122,183400,3795709460,2805,2805,2805,2805,0
|
|
20250122,183300,3795709460,2805,2805,2805,2805,0
|
|
20250122,183200,3795709460,2805,2805,2805,2805,0
|
|
20250122,183100,3795709460,2805,2805,2805,2805,0
|
|
20250122,183000,3795709460,2805,2805,2805,2805,0
|
|
20250122,182900,3795709460,2805,2805,2805,2805,0
|
|
20250122,182800,3795709460,2805,2805,2805,2805,0
|
|
20250122,182700,3795709460,2805,2805,2805,2805,0
|
|
20250122,182600,3795709460,2805,2805,2805,2805,0
|
|
20250122,182500,3795709460,2805,2805,2805,2805,0
|
|
20250122,182400,3795709460,2805,2805,2805,2805,0
|
|
20250122,182300,3795709460,2805,2805,2805,2805,0
|
|
20250122,182200,3795709460,2805,2805,2805,2805,0
|
|
20250122,182100,3795709460,2805,2805,2805,2805,0
|
|
20250122,182000,3795709460,2805,2805,2805,2805,0
|
|
20250122,181900,3795709460,2805,2805,2805,2805,0
|
|
20250122,181800,3795709460,2805,2805,2805,2805,0
|
|
20250122,181700,3795709460,2805,2805,2805,2805,0
|
|
20250122,181600,3795709460,2805,2805,2805,2805,0
|
|
20250122,181500,3795709460,2805,2805,2805,2805,0
|
|
20250122,181400,3795709460,2805,2805,2805,2805,0
|
|
20250122,181300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,181200,3795709460,2805,2805,2805,2805,0
|
|
20250122,181100,3795709460,2805,2805,2805,2805,0
|
|
20250122,181000,3795709460,2805,2805,2805,2805,0
|
|
20250122,180900,3795709460,2805,2805,2805,2805,0
|
|
20250122,180800,3795709460,2805,2805,2805,2805,0
|
|
20250122,180700,3795709460,2805,2805,2805,2805,0
|
|
20250122,180600,3795709460,2805,2805,2805,2805,0
|
|
20250122,180500,3795709460,2805,2805,2805,2805,0
|
|
20250122,180400,3795709460,2805,2805,2805,2805,0
|
|
20250122,180300,3795709460,2805,2805,2805,2805,0
|
|
20250122,180200,3795709460,2805,2805,2805,2805,0
|
|
20250122,180100,3795709460,2805,2805,2805,2805,0
|
|
20250122,180000,3795709460,2805,2805,2805,2805,0
|
|
20250122,175900,3795709460,2805,2805,2805,2805,0
|
|
20250122,175800,3795709460,2805,2805,2805,2805,0
|
|
20250122,175700,3795709460,2805,2805,2805,2805,0
|
|
20250122,175600,3795709460,2805,2805,2805,2805,0
|
|
20250122,175500,3795709460,2805,2805,2805,2805,0
|
|
20250122,175400,3795709460,2805,2805,2805,2805,0
|
|
20250122,175300,3795709460,2805,2805,2805,2805,0
|
|
20250122,175200,3795709460,2805,2805,2805,2805,0
|
|
20250122,175100,3795709460,2805,2805,2805,2805,0
|
|
20250122,175000,3795709460,2805,2805,2805,2805,0
|
|
20250122,174900,3795709460,2805,2805,2805,2805,0
|
|
20250122,174800,3795709460,2805,2805,2805,2805,0
|
|
20250122,174700,3795709460,2805,2805,2805,2805,0
|
|
20250122,174600,3795709460,2805,2805,2805,2805,0
|
|
20250122,174500,3795709460,2805,2805,2805,2805,0
|
|
20250122,174400,3795709460,2805,2805,2805,2805,0
|
|
20250122,174300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,174200,3795709460,2805,2805,2805,2805,0
|
|
20250122,174100,3795709460,2805,2805,2805,2805,0
|
|
20250122,174000,3795709460,2805,2805,2805,2805,0
|
|
20250122,173900,3795709460,2805,2805,2805,2805,0
|
|
20250122,173800,3795709460,2805,2805,2805,2805,0
|
|
20250122,173700,3795709460,2805,2805,2805,2805,0
|
|
20250122,173600,3795709460,2805,2805,2805,2805,0
|
|
20250122,173500,3795709460,2805,2805,2805,2805,0
|
|
20250122,173400,3795709460,2805,2805,2805,2805,0
|
|
20250122,173300,3795709460,2805,2805,2805,2805,0
|
|
20250122,173200,3795709460,2805,2805,2805,2805,0
|
|
20250122,173100,3795709460,2805,2805,2805,2805,0
|
|
20250122,173000,3795709460,2805,2805,2805,2805,0
|
|
20250122,172900,3795709460,2805,2805,2805,2805,0
|
|
20250122,172800,3795709460,2805,2805,2805,2805,0
|
|
20250122,172700,3795709460,2805,2805,2805,2805,0
|
|
20250122,172600,3795709460,2805,2805,2805,2805,0
|
|
20250122,172500,3795709460,2805,2805,2805,2805,0
|
|
20250122,172400,3795709460,2805,2805,2805,2805,0
|
|
20250122,172300,3795709460,2805,2805,2805,2805,0
|
|
20250122,172200,3795709460,2805,2805,2805,2805,0
|
|
20250122,172100,3795709460,2805,2805,2805,2805,0
|
|
20250122,172000,3795709460,2805,2805,2805,2805,0
|
|
20250122,171900,3795709460,2805,2805,2805,2805,0
|
|
20250122,171800,3795709460,2805,2805,2805,2805,0
|
|
20250122,171700,3795709460,2805,2805,2805,2805,0
|
|
20250122,171600,3795709460,2805,2805,2805,2805,0
|
|
20250122,171500,3795709460,2805,2805,2805,2805,0
|
|
20250122,171400,3795709460,2805,2805,2805,2805,0
|
|
20250122,171300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,171200,3795709460,2805,2805,2805,2805,0
|
|
20250122,171100,3795709460,2805,2805,2805,2805,0
|
|
20250122,171000,3795709460,2805,2805,2805,2805,0
|
|
20250122,170900,3795709460,2805,2805,2805,2805,0
|
|
20250122,170800,3795709460,2805,2805,2805,2805,0
|
|
20250122,170700,3795709460,2805,2805,2805,2805,0
|
|
20250122,170600,3795709460,2805,2805,2805,2805,0
|
|
20250122,170500,3795709460,2805,2805,2805,2805,0
|
|
20250122,170400,3795709460,2805,2805,2805,2805,0
|
|
20250122,170300,3795709460,2805,2805,2805,2805,0
|
|
20250122,170200,3795709460,2805,2805,2805,2805,0
|
|
20250122,170100,3795709460,2805,2805,2805,2805,0
|
|
20250122,170000,3795709460,2805,2805,2805,2805,0
|
|
20250122,165900,3795709460,2805,2805,2805,2805,0
|
|
20250122,165800,3795709460,2805,2805,2805,2805,0
|
|
20250122,165700,3795709460,2805,2805,2805,2805,0
|
|
20250122,165600,3795709460,2805,2805,2805,2805,0
|
|
20250122,165500,3795709460,2805,2805,2805,2805,0
|
|
20250122,165400,3795709460,2805,2805,2805,2805,0
|
|
20250122,165300,3795709460,2805,2805,2805,2805,0
|
|
20250122,165200,3795709460,2805,2805,2805,2805,0
|
|
20250122,165100,3795709460,2805,2805,2805,2805,0
|
|
20250122,165000,3795709460,2805,2805,2805,2805,0
|
|
20250122,164900,3795709460,2805,2805,2805,2805,0
|
|
20250122,164800,3795709460,2805,2805,2805,2805,0
|
|
20250122,164700,3795709460,2805,2805,2805,2805,0
|
|
20250122,164600,3795709460,2805,2805,2805,2805,0
|
|
20250122,164500,3795709460,2805,2805,2805,2805,0
|
|
20250122,164400,3795709460,2805,2805,2805,2805,0
|
|
20250122,164300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,164200,3795709460,2805,2805,2805,2805,0
|
|
20250122,164100,3795709460,2805,2805,2805,2805,0
|
|
20250122,164000,3795709460,2805,2805,2805,2805,0
|
|
20250122,163900,3795709460,2805,2805,2805,2805,0
|
|
20250122,163800,3795709460,2805,2805,2805,2805,0
|
|
20250122,163700,3795709460,2805,2805,2805,2805,0
|
|
20250122,163600,3795709460,2805,2805,2805,2805,0
|
|
20250122,163500,3795709460,2805,2805,2805,2805,0
|
|
20250122,163400,3795709460,2805,2805,2805,2805,0
|
|
20250122,163300,3795709460,2805,2805,2805,2805,0
|
|
20250122,163200,3795709460,2805,2805,2805,2805,0
|
|
20250122,163100,3795709460,2805,2805,2805,2805,0
|
|
20250122,163000,3795709460,2805,2805,2805,2805,0
|
|
20250122,162900,3795709460,2805,2805,2805,2805,0
|
|
20250122,162800,3795709460,2805,2805,2805,2805,0
|
|
20250122,162700,3795709460,2805,2805,2805,2805,0
|
|
20250122,162600,3795709460,2805,2805,2805,2805,0
|
|
20250122,162500,3795709460,2805,2805,2805,2805,0
|
|
20250122,162400,3795709460,2805,2805,2805,2805,0
|
|
20250122,162300,3795709460,2805,2805,2805,2805,0
|
|
20250122,162200,3795709460,2805,2805,2805,2805,0
|
|
20250122,162100,3795709460,2805,2805,2805,2805,0
|
|
20250122,162000,3795709460,2805,2805,2805,2805,0
|
|
20250122,161900,3795709460,2805,2805,2805,2805,0
|
|
20250122,161800,3795709460,2805,2805,2805,2805,0
|
|
20250122,161700,3795709460,2805,2805,2805,2805,0
|
|
20250122,161600,3795709460,2805,2805,2805,2805,0
|
|
20250122,161500,3795709460,2805,2805,2805,2805,0
|
|
20250122,161400,3795709460,2805,2805,2805,2805,0
|
|
20250122,161300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,161200,3795709460,2805,2805,2805,2805,0
|
|
20250122,161100,3795709460,2805,2805,2805,2805,0
|
|
20250122,161000,3795709460,2805,2805,2805,2805,0
|
|
20250122,160900,3795709460,2805,2805,2805,2805,0
|
|
20250122,160800,3795709460,2805,2805,2805,2805,0
|
|
20250122,160700,3795709460,2805,2805,2805,2805,0
|
|
20250122,160600,3795709460,2805,2805,2805,2805,0
|
|
20250122,160500,3795709460,2805,2805,2805,2805,0
|
|
20250122,160400,3795709460,2805,2805,2805,2805,0
|
|
20250122,160300,3795709460,2805,2805,2805,2805,0
|
|
20250122,160200,3795709460,2805,2805,2805,2805,0
|
|
20250122,160100,3795709460,2805,2805,2805,2805,0
|
|
20250122,160000,3795709460,2805,2805,2805,2805,0
|
|
20250122,155900,3795709460,2805,2805,2805,2805,0
|
|
20250122,155800,3795709460,2805,2805,2805,2805,0
|
|
20250122,155700,3795709460,2805,2805,2805,2805,0
|
|
20250122,155600,3795709460,2805,2805,2805,2805,0
|
|
20250122,155500,3795709460,2805,2805,2805,2805,0
|
|
20250122,155400,3795709460,2805,2805,2805,2805,0
|
|
20250122,155300,3795709460,2805,2805,2805,2805,0
|
|
20250122,155200,3795709460,2805,2805,2805,2805,0
|
|
20250122,155100,3795709460,2805,2805,2805,2805,0
|
|
20250122,155000,3795709460,2805,2805,2805,2805,0
|
|
20250122,154900,3795709460,2805,2805,2805,2805,0
|
|
20250122,154800,3795709460,2805,2805,2805,2805,0
|
|
20250122,154700,3795709460,2805,2805,2805,2805,0
|
|
20250122,154600,3795709460,2805,2805,2805,2805,0
|
|
20250122,154500,3795709460,2805,2805,2805,2805,0
|
|
20250122,154400,3795709460,2805,2805,2805,2805,0
|
|
20250122,154300,3795709460,2805,2805,2805,2805,20689
|
|
20250122,154200,3795709460,2805,2805,2805,2805,0
|
|
20250122,154100,3795709460,2805,2805,2805,2805,0
|
|
20250122,154000,3795709460,2805,2805,2805,2805,0
|
|
20250122,153900,3795709460,2805,2805,2805,2805,0
|
|
20250122,153800,3795709460,2805,2805,2805,2805,0
|
|
20250122,153700,3795709460,2805,2805,2805,2805,0
|
|
20250122,153600,3795709460,2805,2805,2805,2805,0
|
|
20250122,153500,3795709460,2805,2805,2805,2805,0
|
|
20250122,153400,3795709460,2805,2805,2805,2805,0
|
|
20250122,153300,3795709460,2805,2805,2805,2805,0
|
|
20250122,153200,3795709460,2805,2805,2805,2805,0
|
|
20250122,153100,3795709460,2805,2805,2805,2805,0
|
|
20250122,153000,3795709460,2805,2805,2805,2805,20689
|
|
20250122,152900,3737676815,2800,2800,2800,2800,0
|
|
20250122,152800,3737676815,2800,2800,2800,2800,0
|
|
20250122,152700,3737676815,2800,2800,2800,2800,0
|
|
20250122,152600,3737676815,2800,2800,2800,2800,0
|
|
20250122,152500,3737676815,2800,2800,2800,2800,0
|
|
20250122,152400,3737676815,2800,2800,2800,2800,0
|
|
20250122,152300,3737676815,2800,2800,2800,2800,0
|
|
20250122,152200,3737676815,2800,2800,2800,2800,0
|
|
20250122,152100,3737676815,2800,2800,2800,2800,0
|
|
20250122,152000,3737676815,2800,2800,2800,2800,0
|
|
20250122,151900,3737676815,2800,2800,2810,2800,1204
|
|
20250122,151800,3734300715,2805,2805,2805,2800,1343
|
|
20250122,151700,3730535795,2805,2800,2805,2800,1623
|
|
20250122,151600,3725989100,2790,2800,2810,2790,4300
|
|
20250122,151500,3713965970,2795,2810,2810,2795,1001
|
|
20250122,151400,3711161300,2810,2810,2810,2800,4314
|
|
20250122,151300,3699045040,2800,2795,2810,2790,207
|
|
20250122,151200,3698465825,2790,2800,2810,2790,6082
|
|
20250122,151100,3681455700,2810,2805,2810,2805,1623
|
|
20250122,151000,3676897095,2810,2805,2810,2805,1519
|
|
20250122,150900,3672631300,2800,2805,2810,2800,802
|
|
20250122,150800,3670382465,2810,2805,2810,2800,2925
|
|
20250122,150700,3662177975,2805,2800,2805,2800,532
|
|
20250122,150600,3660687670,2800,2805,2805,2800,408
|
|
20250122,150500,3659544975,2805,2805,2805,2805,473
|
|
20250122,150400,3658218210,2805,2800,2805,2795,229
|
|
20250122,150300,3657576680,2805,2800,2805,2800,2192
|
|
20250122,150200,3651439070,2800,2805,2805,2800,1647
|
|
20250122,150100,3646824760,2805,2805,2805,2800,1036
|
|
20250122,150000,3643922835,2800,2800,2800,2800,4900
|
|
20250122,145900,3630202835,2795,2800,2800,2795,7153
|
|
20250122,145800,3610209080,2795,2795,2800,2795,2448
|
|
20250122,145700,3603362210,2800,2795,2800,2795,2230
|
|
20250122,145600,3597129210,2795,2800,2800,2795,2815
|
|
20250122,145500,3589260285,2800,2800,2800,2800,1207
|
|
20250122,145400,3585880685,2800,2800,2800,2800,150
|
|
20250122,145300,3585460685,2800,2800,2800,2800,1062
|
|
20250122,145200,3582487085,2800,2800,2800,2800,2262
|
|
20250122,145100,3576153485,2805,2805,2805,2805,2189
|
|
20250122,145000,3570013340,2805,2810,2810,2800,445
|
|
20250122,144900,3568765330,2800,2810,2810,2800,4740
|
|
20250122,144800,3555480925,2810,2810,2810,2810,0
|
|
20250122,144700,3555480925,2810,2805,2810,2805,8006
|
|
20250122,144600,3533007415,2810,2810,2810,2805,656
|
|
20250122,144500,3531165305,2810,2810,2810,2810,40
|
|
20250122,144400,3531052905,2815,2810,2815,2810,2077
|
|
20250122,144300,3525216530,2810,2810,2810,2810,1311
|
|
20250122,144200,3521532620,2810,2805,2810,2805,1413
|
|
20250122,144100,3517564600,2810,2810,2810,2810,50
|
|
20250122,144000,3517424100,2810,2805,2810,2805,1289
|
|
20250122,143900,3513808440,2810,2810,2810,2805,811
|
|
20250122,143800,3511529535,2815,2810,2815,2810,920
|
|
20250122,143700,3508940035,2810,2815,2815,2810,3949
|
|
20250122,143600,3497829615,2815,2815,2815,2805,376
|
|
20250122,143500,3496774175,2810,2810,2810,2810,1636
|
|
20250122,143400,3492177015,2810,2810,2810,2810,601
|
|
20250122,143300,3490488205,2810,2800,2810,2800,2014
|
|
20250122,143200,3484842935,2800,2805,2805,2800,4668
|
|
20250122,143100,3471771015,2810,2805,2810,2805,50
|
|
20250122,143000,3471630520,2805,2810,2810,2805,1180
|
|
20250122,142900,3468320285,2810,2805,2810,2805,4189
|
|
20250122,142800,3456552120,2805,2805,2805,2805,1066
|
|
20250122,142700,3453561990,2805,2800,2805,2800,1194
|
|
20250122,142600,3450218785,2805,2805,2805,2805,0
|
|
20250122,142500,3450218785,2805,2805,2805,2805,0
|
|
20250122,142400,3450218785,2805,2805,2805,2805,0
|
|
20250122,142300,3450218785,2805,2805,2805,2805,40
|
|
20250122,142200,3450106585,2800,2800,2805,2800,1960
|
|
20250122,142100,3444614670,2805,2800,2805,2800,206
|
|
20250122,142000,3444037605,2805,2805,2805,2805,578
|
|
20250122,141900,3442416315,2810,2805,2810,2805,1002
|
|
20250122,141800,3439605690,2800,2805,2805,2800,1048
|
|
20250122,141700,3436668035,2800,2800,2800,2800,2204
|
|
20250122,141600,3430496835,2800,2800,2800,2800,7
|
|
20250122,141500,3430477235,2795,2800,2800,2795,3001
|
|
20250122,141400,3422089435,2800,2795,2800,2795,689
|
|
20250122,141300,3420163665,2795,2795,2795,2795,2830
|
|
20250122,141200,3412253815,2795,2795,2795,2795,1402
|
|
20250122,141100,3408335225,2795,2795,2795,2795,565
|
|
20250122,141000,3406756050,2800,2800,2800,2800,4
|
|
20250122,140900,3406744850,2800,2800,2800,2795,239
|
|
20250122,140800,3406075910,2795,2800,2800,2795,2125
|
|
20250122,140700,3400134940,2800,2800,2805,2800,7103
|
|
20250122,140600,3380235605,2805,2805,2805,2805,124
|
|
20250122,140500,3379887785,2805,2805,2805,2805,525
|
|
20250122,140400,3378415160,2805,2805,2805,2805,1883
|
|
20250122,140300,3373133345,2800,2800,2805,2800,1280
|
|
20250122,140200,3369548845,2800,2805,2805,2800,292
|
|
20250122,140100,3368730735,2805,2800,2805,2800,2708
|
|
20250122,140000,3361144035,2800,2810,2810,2795,20351
|
|
20250122,135900,3304145220,2810,2805,2810,2805,1200
|
|
20250122,135800,3300778220,2805,2805,2810,2805,5085
|
|
20250122,135700,3286508705,2810,2810,2810,2805,6892
|
|
20250122,135600,3267167480,2810,2810,2810,2810,10
|
|
20250122,135500,3267139380,2810,2810,2810,2810,539
|
|
20250122,135400,3265624790,2810,2810,2810,2810,7520
|
|
20250122,135300,3244493590,2815,2815,2815,2815,316
|
|
20250122,135200,3243604050,2815,2815,2815,2815,100
|
|
20250122,135100,3243322550,2810,2820,2820,2810,1342
|
|
20250122,135000,3239551450,2810,2810,2810,2810,2126
|
|
20250122,134900,3233577390,2820,2820,2820,2820,83
|
|
20250122,134800,3233343330,2810,2820,2820,2810,7776
|
|
20250122,134700,3211445265,2820,2820,2820,2820,172
|
|
20250122,134600,3210960225,2820,2820,2820,2820,0
|
|
20250122,134500,3210960225,2820,2820,2820,2820,1010
|
|
20250122,134400,3208112025,2820,2825,2825,2820,627
|
|
20250122,134300,3206343880,2820,2820,2820,2820,5
|
|
20250122,134200,3206329780,2815,2820,2820,2815,979
|
|
20250122,134100,3203570110,2815,2810,2820,2810,1243
|
|
20250122,134000,3200070940,2815,2810,2815,2810,56
|
|
20250122,133900,3199913575,2815,2815,2815,2810,510
|
|
20250122,133800,3198480180,2820,2815,2820,2810,26563
|
|
20250122,133700,3123770485,2820,2830,2830,2820,20695
|
|
20250122,133600,3065356185,2825,2825,2825,2825,1623
|
|
20250122,133500,3060771210,2825,2825,2825,2825,10
|
|
20250122,133400,3060742960,2825,2825,2825,2825,10
|
|
20250122,133300,3060714710,2825,2825,2825,2825,4078
|
|
20250122,133200,3049194360,2815,2825,2825,2815,9839
|
|
20250122,133100,3021457135,2830,2825,2830,2825,651
|
|
20250122,133000,3019615055,2830,2830,2830,2825,3274
|
|
20250122,132900,3010350185,2825,2835,2835,2825,4744
|
|
20250122,132800,2996923335,2835,2835,2835,2835,6
|
|
20250122,132700,2996906325,2830,2835,2835,2830,441
|
|
20250122,132600,2995657855,2835,2825,2835,2825,5224
|
|
20250122,132500,2980871955,2830,2830,2835,2825,9338
|
|
20250122,132400,2954463350,2835,2835,2835,2830,2059
|
|
20250122,132300,2948635365,2835,2840,2840,2835,4882
|
|
20250122,132200,2934778110,2845,2830,2845,2830,20039
|
|
20250122,132100,2877866530,2835,2835,2835,2835,0
|
|
20250122,132000,2877866530,2835,2835,2835,2835,532
|
|
20250122,131900,2876358310,2835,2830,2835,2830,2017
|
|
20250122,131800,2870650170,2830,2835,2835,2830,9890
|
|
20250122,131700,2842661220,2835,2840,2840,2835,1049
|
|
20250122,131600,2839684560,2835,2835,2835,2830,9142
|
|
20250122,131500,2813767010,2835,2835,2835,2830,3737
|
|
20250122,131400,2803174620,2835,2830,2835,2830,6858
|
|
20250122,131300,2783766470,2830,2825,2830,2825,3830
|
|
20250122,131200,2772944605,2820,2820,2820,2820,1081
|
|
20250122,131100,2769896185,2820,2820,2825,2820,396
|
|
20250122,131000,2768778465,2825,2825,2825,2825,4
|
|
20250122,130900,2768767165,2820,2820,2825,2820,1590
|
|
20250122,130800,2764277410,2820,2820,2820,2820,0
|
|
20250122,130700,2764277410,2820,2825,2825,2820,301
|
|
20250122,130600,2763428585,2825,2820,2825,2820,355
|
|
20250122,130500,2762425765,2820,2820,2820,2820,3
|
|
20250122,130400,2762417305,2820,2820,2820,2820,379
|
|
20250122,130300,2761348525,2820,2820,2825,2820,2375
|
|
20250122,130200,2754650550,2820,2815,2820,2815,2562
|
|
20250122,130100,2747428210,2820,2815,2820,2815,209
|
|
20250122,130000,2746839870,2820,2820,2820,2820,15
|
|
20250122,125900,2746797570,2815,2815,2820,2815,2837
|
|
20250122,125800,2738807915,2820,2820,2820,2820,0
|
|
20250122,125700,2738807915,2820,2820,2820,2820,240
|
|
20250122,125600,2738131115,2820,2815,2820,2815,106
|
|
20250122,125500,2737832720,2820,2820,2820,2820,325
|
|
20250122,125400,2736916220,2815,2815,2815,2815,6002
|
|
20250122,125300,2720020590,2815,2820,2825,2810,12846
|
|
20250122,125200,2683845150,2820,2820,2820,2820,896
|
|
20250122,125100,2681318430,2825,2825,2825,2825,1
|
|
20250122,125000,2681315605,2825,2820,2825,2820,6042
|
|
20250122,124900,2664274475,2825,2820,2830,2820,748
|
|
20250122,124800,2662162220,2825,2825,2825,2825,8
|
|
20250122,124700,2662139620,2820,2830,2830,2820,1002
|
|
20250122,124600,2659313960,2830,2825,2830,2825,1308
|
|
20250122,124500,2655618835,2820,2820,2820,2820,102
|
|
20250122,124400,2655331195,2820,2820,2820,2820,0
|
|
20250122,124300,2655331195,2820,2820,2820,2820,100
|
|
20250122,124200,2655049195,2820,2820,2820,2820,350
|
|
20250122,124100,2654062195,2815,2815,2815,2815,200
|
|
20250122,124000,2653499195,2820,2820,2820,2820,1479
|
|
20250122,123900,2649328415,2815,2815,2815,2815,189
|
|
20250122,123800,2648796380,2815,2815,2820,2815,312
|
|
20250122,123700,2647918045,2815,2820,2820,2815,3251
|
|
20250122,123600,2638755435,2820,2820,2825,2820,978
|
|
20250122,123500,2635995475,2820,2820,2820,2820,889
|
|
20250122,123400,2633488495,2825,2825,2830,2820,4763
|
|
20250122,123300,2620032930,2830,2830,2830,2830,30
|
|
20250122,123200,2619948030,2830,2825,2830,2825,4848
|
|
20250122,123100,2606228215,2830,2830,2830,2830,2601
|
|
20250122,123000,2598867385,2830,2830,2830,2830,0
|
|
20250122,122900,2598867385,2830,2825,2830,2825,613
|
|
20250122,122800,2597132650,2825,2825,2825,2825,2071
|
|
20250122,122700,2591282075,2825,2825,2830,2825,4922
|
|
20250122,122600,2577376775,2830,2825,2830,2820,7118
|
|
20250122,122500,2557284465,2830,2825,2830,2825,404
|
|
20250122,122400,2556141395,2825,2825,2830,2825,7471
|
|
20250122,122300,2535035810,2820,2815,2825,2815,3922
|
|
20250122,122200,2523975580,2820,2820,2820,2820,0
|
|
20250122,122100,2523975580,2820,2815,2820,2815,35
|
|
20250122,122000,2523876930,2815,2810,2820,2810,5175
|
|
20250122,121900,2509319290,2805,2805,2805,2805,16146
|
|
20250122,121800,2464029760,2805,2805,2805,2805,219
|
|
20250122,121700,2463415465,2810,2815,2815,2810,346
|
|
20250122,121600,2462441770,2805,2820,2820,2805,930
|
|
20250122,121500,2459828435,2820,2820,2820,2820,27
|
|
20250122,121400,2459752295,2820,2810,2820,2810,7
|
|
20250122,121300,2459732615,2820,2815,2825,2810,4169
|
|
20250122,121200,2447998705,2815,2815,2815,2815,8
|
|
20250122,121100,2447976185,2805,2810,2815,2805,1592
|
|
20250122,121000,2443503410,2805,2810,2810,2805,1105
|
|
20250122,120900,2440402650,2810,2810,2810,2810,42
|
|
20250122,120800,2440284630,2810,2810,2810,2805,2041
|
|
20250122,120700,2434550420,2805,2810,2810,2805,1735
|
|
20250122,120600,2429681595,2810,2810,2810,2805,3472
|
|
20250122,120500,2419942600,2805,2810,2815,2805,1100
|
|
20250122,120400,2416856755,2815,2810,2815,2810,2584
|
|
20250122,120300,2409595410,2810,2810,2810,2800,6027
|
|
20250122,120200,2392698045,2810,2820,2820,2805,6321
|
|
20250122,120100,2374919265,2820,2820,2820,2820,3100
|
|
20250122,120000,2366177265,2825,2825,2825,2825,1389
|
|
20250122,115900,2362253340,2830,2825,2830,2825,751
|
|
20250122,115800,2360131760,2830,2825,2830,2825,2468
|
|
20250122,115700,2353156860,2825,2825,2825,2825,140
|
|
20250122,115600,2352761360,2825,2820,2825,2820,1248
|
|
20250122,115500,2349239350,2820,2825,2830,2820,4601
|
|
20250122,115400,2336240215,2830,2820,2830,2820,6859
|
|
20250122,115300,2316862355,2820,2820,2820,2820,0
|
|
20250122,115200,2316862355,2820,2815,2820,2815,2091
|
|
20250122,115100,2310968900,2820,2820,2820,2820,182
|
|
20250122,115000,2310455660,2825,2820,2825,2815,5477
|
|
20250122,114900,2295035085,2820,2825,2825,2820,9951
|
|
20250122,114800,2266963765,2825,2825,2825,2825,1794
|
|
20250122,114700,2261895715,2825,2825,2830,2825,800
|
|
20250122,114600,2259635630,2825,2825,2830,2825,1198
|
|
20250122,114500,2256249235,2825,2835,2835,2825,10570
|
|
20250122,114400,2226348000,2830,2835,2835,2830,1648
|
|
20250122,114300,2221682655,2835,2830,2835,2830,73
|
|
20250122,114200,2221476060,2830,2835,2835,2830,259
|
|
20250122,114100,2220742340,2830,2835,2835,2830,1501
|
|
20250122,114000,2216493510,2835,2835,2840,2830,1428
|
|
20250122,113900,2212446680,2840,2830,2840,2830,476
|
|
20250122,113800,2211097675,2835,2835,2835,2835,741
|
|
20250122,113700,2208996940,2830,2830,2840,2830,19770
|
|
20250122,113600,2152927345,2830,2830,2830,2830,231
|
|
20250122,113500,2152273615,2830,2825,2830,2825,1409
|
|
20250122,113400,2148293180,2825,2825,2825,2825,100
|
|
20250122,113300,2148010680,2820,2820,2825,2820,1373
|
|
20250122,113200,2144136135,2825,2825,2825,2825,1079
|
|
20250122,113100,2141087960,2825,2825,2825,2825,321
|
|
20250122,113000,2140181135,2825,2825,2830,2820,4325
|
|
20250122,112900,2127962905,2820,2825,2825,2820,4662
|
|
20250122,112800,2114795470,2830,2830,2830,2830,202
|
|
20250122,112700,2114223810,2830,2825,2830,2825,1162
|
|
20250122,112600,2110940850,2825,2830,2830,2825,680
|
|
20250122,112500,2109017810,2825,2830,2830,2825,2234
|
|
20250122,112400,2102698920,2825,2825,2830,2820,13953
|
|
20250122,112300,2063332395,2825,2830,2830,2825,1362
|
|
20250122,112200,2059482995,2830,2830,2830,2830,2530
|
|
20250122,112100,2052323095,2830,2835,2835,2830,1479
|
|
20250122,112000,2048134380,2835,2835,2835,2830,6382
|
|
20250122,111900,2030043100,2840,2835,2840,2835,2115
|
|
20250122,111800,2024042725,2835,2835,2840,2835,2618
|
|
20250122,111700,2016620160,2830,2830,2840,2830,16686
|
|
20250122,111600,1969359360,2830,2820,2830,2820,15189
|
|
20250122,111500,1926479125,2820,2820,2820,2820,500
|
|
20250122,111400,1925069125,2825,2820,2825,2820,5201
|
|
20250122,111300,1910402300,2825,2820,2825,2820,998
|
|
20250122,111200,1907584450,2820,2820,2820,2820,520
|
|
20250122,111100,1906118050,2820,2825,2825,2820,1944
|
|
20250122,111000,1900633660,2820,2820,2825,2820,1069
|
|
20250122,110900,1897617710,2820,2820,2825,2815,2659
|
|
20250122,110800,1890119345,2825,2830,2830,2825,43
|
|
20250122,110700,1889997815,2830,2825,2830,2820,2554
|
|
20250122,110600,1882783680,2825,2820,2825,2820,229
|
|
20250122,110500,1882137885,2830,2830,2830,2820,2146
|
|
20250122,110400,1876079220,2825,2825,2830,2825,3564
|
|
20250122,110300,1866005925,2830,2825,2830,2825,3448
|
|
20250122,110200,1856254810,2825,2830,2835,2825,759
|
|
20250122,110100,1854110095,2830,2830,2835,2830,4946
|
|
20250122,110000,1840110545,2830,2835,2840,2830,6326
|
|
20250122,105900,1822193255,2835,2835,2835,2830,9927
|
|
20250122,105800,1794050260,2830,2830,2830,2830,2266
|
|
20250122,105700,1787637480,2835,2830,2835,2830,6749
|
|
20250122,105600,1768534815,2825,2830,2830,2825,172
|
|
20250122,105500,1768048895,2830,2810,2830,2810,10138
|
|
20250122,105400,1739456090,2810,2815,2820,2810,6220
|
|
20250122,105300,1721968400,2815,2815,2815,2815,1530
|
|
20250122,105200,1717661450,2820,2815,2825,2815,3307
|
|
20250122,105100,1708350845,2815,2825,2825,2815,2369
|
|
20250122,105000,1701676380,2820,2820,2820,2820,0
|
|
20250122,104900,1701676380,2820,2825,2825,2815,1466
|
|
20250122,104800,1697541940,2825,2820,2825,2815,5551
|
|
20250122,104700,1681892490,2820,2820,2820,2820,8047
|
|
20250122,104600,1659199950,2820,2825,2825,2820,753
|
|
20250122,104500,1657074595,2820,2825,2825,2820,3797
|
|
20250122,104400,1646366035,2830,2825,2830,2825,19
|
|
20250122,104300,1646312355,2830,2825,2830,2820,684
|
|
20250122,104200,1644379200,2825,2815,2825,2815,5001
|
|
20250122,104100,1630277695,2825,2825,2825,2815,3688
|
|
20250122,104000,1619871580,2825,2830,2830,2825,8086
|
|
20250122,103900,1597002925,2825,2830,2830,2825,2107
|
|
20250122,103800,1591050610,2820,2825,2830,2820,3085
|
|
20250122,103700,1582341100,2820,2820,2825,2820,2551
|
|
20250122,103600,1575146765,2820,2830,2835,2820,13786
|
|
20250122,103500,1536176590,2830,2835,2835,2830,5520
|
|
20250122,103400,1520551335,2835,2830,2835,2830,5586
|
|
20250122,103300,1504730850,2830,2820,2830,2820,8623
|
|
20250122,103200,1480354760,2820,2825,2825,2820,1849
|
|
20250122,103100,1475134710,2825,2820,2825,2820,4861
|
|
20250122,103000,1461426675,2815,2815,2820,2810,2116
|
|
20250122,102900,1455470135,2820,2815,2820,2815,3418
|
|
20250122,102800,1445848410,2815,2815,2815,2815,3094
|
|
20250122,102700,1437138800,2820,2815,2820,2815,1909
|
|
20250122,102600,1431761585,2815,2815,2815,2815,679
|
|
20250122,102500,1429850200,2820,2815,2820,2815,66
|
|
20250122,102400,1429664405,2815,2820,2820,2815,1689
|
|
20250122,102300,1424903425,2825,2820,2825,2820,1758
|
|
20250122,102200,1419944365,2820,2825,2825,2820,2059
|
|
20250122,102100,1414136260,2825,2815,2825,2815,2088
|
|
20250122,102000,1408246370,2815,2815,2820,2815,7794
|
|
20250122,101900,1386275275,2820,2825,2830,2820,9894
|
|
20250122,101800,1358345425,2825,2825,2830,2825,12287
|
|
20250122,101700,1323621365,2825,2825,2825,2820,1577
|
|
20250122,101600,1319167340,2825,2820,2825,2815,2505
|
|
20250122,101500,1312101460,2815,2825,2825,2815,3655
|
|
20250122,101400,1301782885,2820,2820,2825,2820,2562
|
|
20250122,101300,1294558035,2820,2825,2830,2820,2326
|
|
20250122,101200,1287988540,2825,2820,2830,2820,7014
|
|
20250122,101100,1268157035,2820,2815,2825,2805,13800
|
|
20250122,101000,1229298260,2820,2820,2830,2815,15734
|
|
20250122,100900,1184865735,2820,2810,2825,2810,20888
|
|
20250122,100800,1126036060,2810,2805,2810,2800,10121
|
|
20250122,100700,1097633265,2805,2800,2805,2800,2309
|
|
20250122,100600,1091157890,2805,2790,2805,2790,10771
|
|
20250122,100500,1061031655,2790,2790,2795,2790,1045
|
|
20250122,100400,1058116100,2795,2790,2795,2790,3018
|
|
20250122,100300,1049695855,2790,2790,2795,2790,6058
|
|
20250122,100200,1032793275,2790,2790,2790,2790,205
|
|
20250122,100100,1032221325,2790,2795,2795,2790,538
|
|
20250122,100000,1030720255,2795,2795,2795,2785,2848
|
|
20250122,095900,1022773195,2795,2785,2795,2785,1627
|
|
20250122,095800,1018227440,2785,2790,2795,2785,2791
|
|
20250122,095700,1010439030,2790,2790,2790,2790,1700
|
|
20250122,095600,1005696030,2790,2780,2790,2775,12086
|
|
20250122,095500,972122935,2780,2775,2790,2775,3468
|
|
20250122,095400,962453085,2775,2785,2785,2775,3269
|
|
20250122,095300,953373965,2790,2785,2790,2785,1498
|
|
20250122,095200,949202030,2790,2780,2795,2780,5647
|
|
20250122,095100,933466565,2785,2790,2795,2785,7888
|
|
20250122,095000,911461055,2795,2790,2795,2790,711
|
|
20250122,094900,909476600,2790,2800,2800,2790,5686
|
|
20250122,094800,893573605,2800,2800,2810,2800,13500
|
|
20250122,094700,855732470,2805,2800,2805,2795,2931
|
|
20250122,094600,847523970,2800,2800,2805,2795,13718
|
|
20250122,094500,809094640,2800,2790,2815,2785,39073
|
|
20250122,094400,699536385,2795,2780,2800,2780,27423
|
|
20250122,094300,622938145,2780,2775,2785,2775,16169
|
|
20250122,094200,578009360,2775,2770,2775,2770,4318
|
|
20250122,094100,566032815,2770,2770,2770,2770,3913
|
|
20250122,094000,555193805,2770,2770,2770,2765,6523
|
|
20250122,093900,537133460,2775,2770,2775,2770,2714
|
|
20250122,093800,529613095,2770,2775,2775,2770,4635
|
|
20250122,093700,516769940,2775,2775,2775,2775,4174
|
|
20250122,093600,505187090,2765,2775,2775,2765,1708
|
|
20250122,093500,500453775,2770,2770,2775,2765,10133
|
|
20250122,093400,472396280,2770,2770,2775,2770,4884
|
|
20250122,093300,458854750,2770,2775,2775,2770,2501
|
|
20250122,093200,451924010,2770,2775,2780,2770,2096
|
|
20250122,093100,446108940,2775,2770,2775,2770,4831
|
|
20250122,093000,432716000,2770,2770,2770,2765,6759
|
|
20250122,092900,414007360,2770,2765,2770,2765,1890
|
|
20250122,092800,408776510,2765,2760,2765,2760,1454
|
|
20250122,092700,404760535,2760,2765,2765,2760,1837
|
|
20250122,092600,399684900,2765,2765,2765,2765,985
|
|
20250122,092500,396961375,2765,2765,2770,2765,1683
|
|
20250122,092400,392305890,2755,2760,2765,2755,2300
|
|
20250122,092300,385947895,2755,2770,2770,2755,11155
|
|
20250122,092200,355121875,2770,2770,2775,2770,4407
|
|
20250122,092100,342903295,2770,2770,2770,2765,6455
|
|
20250122,092000,325036470,2770,2765,2770,2765,1237
|
|
20250122,091900,321615145,2765,2765,2775,2765,9063
|
|
20250122,091800,296520495,2765,2765,2770,2760,7844
|
|
20250122,091700,274849270,2765,2765,2765,2760,4046
|
|
20250122,091600,263665530,2765,2765,2770,2760,17911
|
|
20250122,091500,214139895,2760,2750,2765,2750,12624
|
|
20250122,091400,179334305,2755,2745,2755,2735,3866
|
|
20250122,091300,168718890,2745,2745,2745,2735,3118
|
|
20250122,091200,160188980,2745,2740,2745,2740,772
|
|
20250122,091100,158071125,2745,2745,2750,2735,5657
|
|
20250122,091000,142583200,2745,2740,2745,2740,3307
|
|
20250122,090900,133517050,2740,2745,2750,2740,813
|
|
20250122,090800,131283015,2740,2755,2755,2740,4561
|
|
20250122,090700,118758650,2755,2750,2755,2745,4751
|
|
20250122,090600,105690450,2750,2750,2755,2750,2717
|
|
20250122,090500,98215705,2750,2740,2750,2740,2074
|
|
20250122,090400,92517970,2740,2745,2750,2740,6812
|
|
20250122,090300,73817315,2745,2755,2755,2745,5876
|
|
20250122,090200,57652525,2765,2765,2765,2755,1207
|
|
20250122,090100,54315210,2755,2755,2765,2755,1752
|
|
20250122,090000,49481245,2750,2750,2755,2750,17993
|