616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,191300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,191200,1949306330,2775,2775,2775,2775,0
|
|
20250123,191100,1949306330,2775,2775,2775,2775,0
|
|
20250123,191000,1949306330,2775,2775,2775,2775,0
|
|
20250123,190900,1949306330,2775,2775,2775,2775,0
|
|
20250123,190800,1949306330,2775,2775,2775,2775,0
|
|
20250123,190700,1949306330,2775,2775,2775,2775,0
|
|
20250123,190600,1949306330,2775,2775,2775,2775,0
|
|
20250123,190500,1949306330,2775,2775,2775,2775,0
|
|
20250123,190400,1949306330,2775,2775,2775,2775,0
|
|
20250123,190300,1949306330,2775,2775,2775,2775,0
|
|
20250123,190200,1949306330,2775,2775,2775,2775,0
|
|
20250123,190100,1949306330,2775,2775,2775,2775,0
|
|
20250123,190000,1949306330,2775,2775,2775,2775,0
|
|
20250123,185900,1949306330,2775,2775,2775,2775,0
|
|
20250123,185800,1949306330,2775,2775,2775,2775,0
|
|
20250123,185700,1949306330,2775,2775,2775,2775,0
|
|
20250123,185600,1949306330,2775,2775,2775,2775,0
|
|
20250123,185500,1949306330,2775,2775,2775,2775,0
|
|
20250123,185400,1949306330,2775,2775,2775,2775,0
|
|
20250123,185300,1949306330,2775,2775,2775,2775,0
|
|
20250123,185200,1949306330,2775,2775,2775,2775,0
|
|
20250123,185100,1949306330,2775,2775,2775,2775,0
|
|
20250123,185000,1949306330,2775,2775,2775,2775,0
|
|
20250123,184900,1949306330,2775,2775,2775,2775,0
|
|
20250123,184800,1949306330,2775,2775,2775,2775,0
|
|
20250123,184700,1949306330,2775,2775,2775,2775,0
|
|
20250123,184600,1949306330,2775,2775,2775,2775,0
|
|
20250123,184500,1949306330,2775,2775,2775,2775,0
|
|
20250123,184400,1949306330,2775,2775,2775,2775,0
|
|
20250123,184300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,184200,1949306330,2775,2775,2775,2775,0
|
|
20250123,184100,1949306330,2775,2775,2775,2775,0
|
|
20250123,184000,1949306330,2775,2775,2775,2775,0
|
|
20250123,183900,1949306330,2775,2775,2775,2775,0
|
|
20250123,183800,1949306330,2775,2775,2775,2775,0
|
|
20250123,183700,1949306330,2775,2775,2775,2775,0
|
|
20250123,183600,1949306330,2775,2775,2775,2775,0
|
|
20250123,183500,1949306330,2775,2775,2775,2775,0
|
|
20250123,183400,1949306330,2775,2775,2775,2775,0
|
|
20250123,183300,1949306330,2775,2775,2775,2775,0
|
|
20250123,183200,1949306330,2775,2775,2775,2775,0
|
|
20250123,183100,1949306330,2775,2775,2775,2775,0
|
|
20250123,183000,1949306330,2775,2775,2775,2775,0
|
|
20250123,182900,1949306330,2775,2775,2775,2775,0
|
|
20250123,182800,1949306330,2775,2775,2775,2775,0
|
|
20250123,182700,1949306330,2775,2775,2775,2775,0
|
|
20250123,182600,1949306330,2775,2775,2775,2775,0
|
|
20250123,182500,1949306330,2775,2775,2775,2775,0
|
|
20250123,182400,1949306330,2775,2775,2775,2775,0
|
|
20250123,182300,1949306330,2775,2775,2775,2775,0
|
|
20250123,182200,1949306330,2775,2775,2775,2775,0
|
|
20250123,182100,1949306330,2775,2775,2775,2775,0
|
|
20250123,182000,1949306330,2775,2775,2775,2775,0
|
|
20250123,181900,1949306330,2775,2775,2775,2775,0
|
|
20250123,181800,1949306330,2775,2775,2775,2775,0
|
|
20250123,181700,1949306330,2775,2775,2775,2775,0
|
|
20250123,181600,1949306330,2775,2775,2775,2775,0
|
|
20250123,181500,1949306330,2775,2775,2775,2775,0
|
|
20250123,181400,1949306330,2775,2775,2775,2775,0
|
|
20250123,181300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,181200,1949306330,2775,2775,2775,2775,0
|
|
20250123,181100,1949306330,2775,2775,2775,2775,0
|
|
20250123,181000,1949306330,2775,2775,2775,2775,0
|
|
20250123,180900,1949306330,2775,2775,2775,2775,0
|
|
20250123,180800,1949306330,2775,2775,2775,2775,0
|
|
20250123,180700,1949306330,2775,2775,2775,2775,0
|
|
20250123,180600,1949306330,2775,2775,2775,2775,0
|
|
20250123,180500,1949306330,2775,2775,2775,2775,0
|
|
20250123,180400,1949306330,2775,2775,2775,2775,0
|
|
20250123,180300,1949306330,2775,2775,2775,2775,0
|
|
20250123,180200,1949306330,2775,2775,2775,2775,0
|
|
20250123,180100,1949306330,2775,2775,2775,2775,0
|
|
20250123,180000,1949306330,2775,2775,2775,2775,0
|
|
20250123,175900,1949306330,2775,2775,2775,2775,0
|
|
20250123,175800,1949306330,2775,2775,2775,2775,0
|
|
20250123,175700,1949306330,2775,2775,2775,2775,0
|
|
20250123,175600,1949306330,2775,2775,2775,2775,0
|
|
20250123,175500,1949306330,2775,2775,2775,2775,0
|
|
20250123,175400,1949306330,2775,2775,2775,2775,0
|
|
20250123,175300,1949306330,2775,2775,2775,2775,0
|
|
20250123,175200,1949306330,2775,2775,2775,2775,0
|
|
20250123,175100,1949306330,2775,2775,2775,2775,0
|
|
20250123,175000,1949306330,2775,2775,2775,2775,0
|
|
20250123,174900,1949306330,2775,2775,2775,2775,0
|
|
20250123,174800,1949306330,2775,2775,2775,2775,0
|
|
20250123,174700,1949306330,2775,2775,2775,2775,0
|
|
20250123,174600,1949306330,2775,2775,2775,2775,0
|
|
20250123,174500,1949306330,2775,2775,2775,2775,0
|
|
20250123,174400,1949306330,2775,2775,2775,2775,0
|
|
20250123,174300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,174200,1949306330,2775,2775,2775,2775,0
|
|
20250123,174100,1949306330,2775,2775,2775,2775,0
|
|
20250123,174000,1949306330,2775,2775,2775,2775,0
|
|
20250123,173900,1949306330,2775,2775,2775,2775,0
|
|
20250123,173800,1949306330,2775,2775,2775,2775,0
|
|
20250123,173700,1949306330,2775,2775,2775,2775,0
|
|
20250123,173600,1949306330,2775,2775,2775,2775,0
|
|
20250123,173500,1949306330,2775,2775,2775,2775,0
|
|
20250123,173400,1949306330,2775,2775,2775,2775,0
|
|
20250123,173300,1949306330,2775,2775,2775,2775,0
|
|
20250123,173200,1949306330,2775,2775,2775,2775,0
|
|
20250123,173100,1949306330,2775,2775,2775,2775,0
|
|
20250123,173000,1949306330,2775,2775,2775,2775,0
|
|
20250123,172900,1949306330,2775,2775,2775,2775,0
|
|
20250123,172800,1949306330,2775,2775,2775,2775,0
|
|
20250123,172700,1949306330,2775,2775,2775,2775,0
|
|
20250123,172600,1949306330,2775,2775,2775,2775,0
|
|
20250123,172500,1949306330,2775,2775,2775,2775,0
|
|
20250123,172400,1949306330,2775,2775,2775,2775,0
|
|
20250123,172300,1949306330,2775,2775,2775,2775,0
|
|
20250123,172200,1949306330,2775,2775,2775,2775,0
|
|
20250123,172100,1949306330,2775,2775,2775,2775,0
|
|
20250123,172000,1949306330,2775,2775,2775,2775,0
|
|
20250123,171900,1949306330,2775,2775,2775,2775,0
|
|
20250123,171800,1949306330,2775,2775,2775,2775,0
|
|
20250123,171700,1949306330,2775,2775,2775,2775,0
|
|
20250123,171600,1949306330,2775,2775,2775,2775,0
|
|
20250123,171500,1949306330,2775,2775,2775,2775,0
|
|
20250123,171400,1949306330,2775,2775,2775,2775,0
|
|
20250123,171300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,171200,1949306330,2775,2775,2775,2775,0
|
|
20250123,171100,1949306330,2775,2775,2775,2775,0
|
|
20250123,171000,1949306330,2775,2775,2775,2775,0
|
|
20250123,170900,1949306330,2775,2775,2775,2775,0
|
|
20250123,170800,1949306330,2775,2775,2775,2775,0
|
|
20250123,170700,1949306330,2775,2775,2775,2775,0
|
|
20250123,170600,1949306330,2775,2775,2775,2775,0
|
|
20250123,170500,1949306330,2775,2775,2775,2775,0
|
|
20250123,170400,1949306330,2775,2775,2775,2775,0
|
|
20250123,170300,1949306330,2775,2775,2775,2775,0
|
|
20250123,170200,1949306330,2775,2775,2775,2775,0
|
|
20250123,170100,1949306330,2775,2775,2775,2775,0
|
|
20250123,170000,1949306330,2775,2775,2775,2775,0
|
|
20250123,165900,1949306330,2775,2775,2775,2775,0
|
|
20250123,165800,1949306330,2775,2775,2775,2775,0
|
|
20250123,165700,1949306330,2775,2775,2775,2775,0
|
|
20250123,165600,1949306330,2775,2775,2775,2775,0
|
|
20250123,165500,1949306330,2775,2775,2775,2775,0
|
|
20250123,165400,1949306330,2775,2775,2775,2775,0
|
|
20250123,165300,1949306330,2775,2775,2775,2775,0
|
|
20250123,165200,1949306330,2775,2775,2775,2775,0
|
|
20250123,165100,1949306330,2775,2775,2775,2775,0
|
|
20250123,165000,1949306330,2775,2775,2775,2775,0
|
|
20250123,164900,1949306330,2775,2775,2775,2775,0
|
|
20250123,164800,1949306330,2775,2775,2775,2775,0
|
|
20250123,164700,1949306330,2775,2775,2775,2775,0
|
|
20250123,164600,1949306330,2775,2775,2775,2775,0
|
|
20250123,164500,1949306330,2775,2775,2775,2775,0
|
|
20250123,164400,1949306330,2775,2775,2775,2775,0
|
|
20250123,164300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,164200,1949306330,2775,2775,2775,2775,0
|
|
20250123,164100,1949306330,2775,2775,2775,2775,0
|
|
20250123,164000,1949306330,2775,2775,2775,2775,0
|
|
20250123,163900,1949306330,2775,2775,2775,2775,0
|
|
20250123,163800,1949306330,2775,2775,2775,2775,0
|
|
20250123,163700,1949306330,2775,2775,2775,2775,0
|
|
20250123,163600,1949306330,2775,2775,2775,2775,0
|
|
20250123,163500,1949306330,2775,2775,2775,2775,0
|
|
20250123,163400,1949306330,2775,2775,2775,2775,0
|
|
20250123,163300,1949306330,2775,2775,2775,2775,0
|
|
20250123,163200,1949306330,2775,2775,2775,2775,0
|
|
20250123,163100,1949306330,2775,2775,2775,2775,0
|
|
20250123,163000,1949306330,2775,2775,2775,2775,0
|
|
20250123,162900,1949306330,2775,2775,2775,2775,0
|
|
20250123,162800,1949306330,2775,2775,2775,2775,0
|
|
20250123,162700,1949306330,2775,2775,2775,2775,0
|
|
20250123,162600,1949306330,2775,2775,2775,2775,0
|
|
20250123,162500,1949306330,2775,2775,2775,2775,0
|
|
20250123,162400,1949306330,2775,2775,2775,2775,0
|
|
20250123,162300,1949306330,2775,2775,2775,2775,0
|
|
20250123,162200,1949306330,2775,2775,2775,2775,0
|
|
20250123,162100,1949306330,2775,2775,2775,2775,0
|
|
20250123,162000,1949306330,2775,2775,2775,2775,0
|
|
20250123,161900,1949306330,2775,2775,2775,2775,0
|
|
20250123,161800,1949306330,2775,2775,2775,2775,0
|
|
20250123,161700,1949306330,2775,2775,2775,2775,0
|
|
20250123,161600,1949306330,2775,2775,2775,2775,0
|
|
20250123,161500,1949306330,2775,2775,2775,2775,0
|
|
20250123,161400,1949306330,2775,2775,2775,2775,0
|
|
20250123,161300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,161200,1949306330,2775,2775,2775,2775,0
|
|
20250123,161100,1949306330,2775,2775,2775,2775,0
|
|
20250123,161000,1949306330,2775,2775,2775,2775,0
|
|
20250123,160900,1949306330,2775,2775,2775,2775,0
|
|
20250123,160800,1949306330,2775,2775,2775,2775,0
|
|
20250123,160700,1949306330,2775,2775,2775,2775,0
|
|
20250123,160600,1949306330,2775,2775,2775,2775,0
|
|
20250123,160500,1949306330,2775,2775,2775,2775,0
|
|
20250123,160400,1949306330,2775,2775,2775,2775,0
|
|
20250123,160300,1949306330,2775,2775,2775,2775,0
|
|
20250123,160200,1949306330,2775,2775,2775,2775,0
|
|
20250123,160100,1949306330,2775,2775,2775,2775,0
|
|
20250123,160000,1949306330,2775,2775,2775,2775,0
|
|
20250123,155900,1949306330,2775,2775,2775,2775,0
|
|
20250123,155800,1949306330,2775,2775,2775,2775,0
|
|
20250123,155700,1949306330,2775,2775,2775,2775,0
|
|
20250123,155600,1949306330,2775,2775,2775,2775,0
|
|
20250123,155500,1949306330,2775,2775,2775,2775,0
|
|
20250123,155400,1949306330,2775,2775,2775,2775,0
|
|
20250123,155300,1949306330,2775,2775,2775,2775,0
|
|
20250123,155200,1949306330,2775,2775,2775,2775,0
|
|
20250123,155100,1949306330,2775,2775,2775,2775,0
|
|
20250123,155000,1949306330,2775,2775,2775,2775,0
|
|
20250123,154900,1949306330,2775,2775,2775,2775,0
|
|
20250123,154800,1949306330,2775,2775,2775,2775,0
|
|
20250123,154700,1949306330,2775,2775,2775,2775,0
|
|
20250123,154600,1949306330,2775,2775,2775,2775,0
|
|
20250123,154500,1949306330,2775,2775,2775,2775,0
|
|
20250123,154400,1949306330,2775,2775,2775,2775,0
|
|
20250123,154300,1949306330,2775,2775,2775,2775,10454
|
|
20250123,154200,1949306330,2775,2775,2775,2775,0
|
|
20250123,154100,1949306330,2775,2775,2775,2775,0
|
|
20250123,154000,1949306330,2775,2775,2775,2775,0
|
|
20250123,153900,1949306330,2775,2775,2775,2775,0
|
|
20250123,153800,1949306330,2775,2775,2775,2775,0
|
|
20250123,153700,1949306330,2775,2775,2775,2775,0
|
|
20250123,153600,1949306330,2775,2775,2775,2775,0
|
|
20250123,153500,1949306330,2775,2775,2775,2775,0
|
|
20250123,153400,1949306330,2775,2775,2775,2775,0
|
|
20250123,153300,1949306330,2775,2775,2775,2775,0
|
|
20250123,153200,1949306330,2775,2775,2775,2775,0
|
|
20250123,153100,1949306330,2775,2775,2775,2775,0
|
|
20250123,153000,1949306330,2775,2775,2775,2775,10454
|
|
20250123,152900,1920296480,2785,2785,2785,2785,0
|
|
20250123,152800,1920296480,2785,2785,2785,2785,0
|
|
20250123,152700,1920296480,2785,2785,2785,2785,0
|
|
20250123,152600,1920296480,2785,2785,2785,2785,0
|
|
20250123,152500,1920296480,2785,2785,2785,2785,0
|
|
20250123,152400,1920296480,2785,2785,2785,2785,0
|
|
20250123,152300,1920296480,2785,2785,2785,2785,0
|
|
20250123,152200,1920296480,2785,2785,2785,2785,0
|
|
20250123,152100,1920296480,2785,2785,2785,2785,0
|
|
20250123,152000,1920296480,2785,2785,2785,2785,0
|
|
20250123,151900,1920296480,2785,2790,2795,2770,11811
|
|
20250123,151800,1887508905,2775,2790,2790,2775,6435
|
|
20250123,151700,1869617770,2790,2790,2795,2785,1886
|
|
20250123,151600,1864358795,2790,2795,2795,2790,1271
|
|
20250123,151500,1860812445,2790,2790,2795,2790,473
|
|
20250123,151400,1859492420,2795,2795,2795,2790,2214
|
|
20250123,151300,1853313195,2795,2795,2795,2795,13
|
|
20250123,151200,1853276860,2800,2800,2800,2800,361
|
|
20250123,151100,1852266060,2795,2795,2800,2795,719
|
|
20250123,151000,1850256285,2795,2790,2795,2790,5419
|
|
20250123,150900,1835132705,2790,2795,2800,2790,1327
|
|
20250123,150800,1831428695,2800,2795,2800,2790,1739
|
|
20250123,150700,1826574790,2795,2795,2800,2790,1705
|
|
20250123,150600,1821808870,2795,2800,2800,2795,551
|
|
20250123,150500,1820268820,2795,2795,2795,2795,130
|
|
20250123,150400,1819905470,2800,2800,2800,2800,50
|
|
20250123,150300,1819765470,2800,2805,2810,2795,5374
|
|
20250123,150200,1804722490,2805,2805,2810,2805,711
|
|
20250123,150100,1802727420,2805,2805,2810,2805,2192
|
|
20250123,150000,1796576355,2810,2810,2810,2805,2784
|
|
20250123,145900,1788765385,2810,2810,2810,2800,1001
|
|
20250123,145800,1785959050,2810,2805,2810,2800,729
|
|
20250123,145700,1783913690,2805,2800,2810,2800,478
|
|
20250123,145600,1782574035,2805,2805,2805,2805,403
|
|
20250123,145500,1781443620,2805,2805,2810,2800,76
|
|
20250123,145400,1781230500,2810,2805,2810,2800,745
|
|
20250123,145300,1779141200,2810,2810,2810,2810,31
|
|
20250123,145200,1779054090,2810,2805,2810,2805,3359
|
|
20250123,145100,1769630445,2810,2810,2810,2810,276
|
|
20250123,145000,1768854885,2810,2810,2810,2805,3426
|
|
20250123,144900,1759228325,2805,2800,2805,2800,2708
|
|
20250123,144800,1751638115,2800,2795,2800,2790,611
|
|
20250123,144700,1749931495,2795,2795,2795,2795,938
|
|
20250123,144600,1747309785,2795,2795,2795,2795,330
|
|
20250123,144500,1746387435,2800,2800,2800,2800,0
|
|
20250123,144400,1746387435,2800,2800,2800,2800,51
|
|
20250123,144300,1746244635,2795,2795,2795,2795,328
|
|
20250123,144200,1745327875,2795,2795,2795,2795,601
|
|
20250123,144100,1743648080,2800,2795,2800,2795,87
|
|
20250123,144000,1743404880,2800,2800,2800,2800,0
|
|
20250123,143900,1743404880,2800,2800,2800,2800,0
|
|
20250123,143800,1743404880,2800,2800,2800,2800,0
|
|
20250123,143700,1743404880,2800,2795,2800,2795,256
|
|
20250123,143600,1742689175,2800,2795,2805,2795,1324
|
|
20250123,143500,1738985075,2800,2800,2800,2800,11
|
|
20250123,143400,1738954275,2805,2805,2805,2805,0
|
|
20250123,143300,1738954275,2805,2800,2805,2800,779
|
|
20250123,143200,1736773070,2805,2805,2805,2805,0
|
|
20250123,143100,1736773070,2805,2800,2805,2800,6602
|
|
20250123,143000,1718287465,2805,2800,2805,2800,132
|
|
20250123,142900,1717917455,2805,2805,2805,2805,0
|
|
20250123,142800,1717917455,2805,2805,2805,2805,9
|
|
20250123,142700,1717892210,2805,2805,2805,2805,384
|
|
20250123,142600,1716815090,2805,2810,2810,2805,173
|
|
20250123,142500,1716329820,2805,2810,2810,2805,4885
|
|
20250123,142400,1702626695,2810,2810,2810,2810,1
|
|
20250123,142300,1702623885,2805,2805,2805,2805,151
|
|
20250123,142200,1702200330,2810,2805,2810,2805,571
|
|
20250123,142100,1700598410,2810,2815,2815,2810,2603
|
|
20250123,142000,1693283975,2815,2815,2815,2815,88
|
|
20250123,141900,1693036255,2815,2815,2820,2815,1701
|
|
20250123,141800,1688247650,2815,2815,2815,2815,1612
|
|
20250123,141700,1683709870,2815,2815,2815,2815,81
|
|
20250123,141600,1683481855,2815,2815,2815,2810,606
|
|
20250123,141500,1681777935,2815,2815,2815,2815,139
|
|
20250123,141400,1681386650,2815,2815,2815,2815,12
|
|
20250123,141300,1681352870,2815,2815,2815,2815,0
|
|
20250123,141200,1681352870,2815,2815,2815,2815,308
|
|
20250123,141100,1680485850,2815,2810,2815,2810,51
|
|
20250123,141000,1680342535,2815,2810,2815,2810,836
|
|
20250123,140900,1677992925,2815,2815,2815,2810,348
|
|
20250123,140800,1677014885,2815,2815,2815,2810,1851
|
|
20250123,140700,1671804575,2815,2810,2815,2805,990
|
|
20250123,140600,1669024015,2815,2810,2815,2810,648
|
|
20250123,140500,1667202185,2810,2810,2810,2810,504
|
|
20250123,140400,1665785945,2810,2810,2810,2810,1430
|
|
20250123,140300,1661767645,2815,2810,2815,2810,273
|
|
20250123,140200,1661000220,2815,2815,2815,2815,1138
|
|
20250123,140100,1657796750,2815,2815,2815,2815,11
|
|
20250123,140000,1657765785,2815,2815,2815,2815,360
|
|
20250123,135900,1656752385,2815,2815,2815,2815,219
|
|
20250123,135800,1656135900,2815,2810,2815,2810,2583
|
|
20250123,135700,1648872010,2810,2810,2810,2805,1098
|
|
20250123,135600,1645791110,2805,2805,2810,2800,747
|
|
20250123,135500,1643698270,2810,2810,2810,2805,1036
|
|
20250123,135400,1640792110,2810,2810,2810,2805,482
|
|
20250123,135300,1639439190,2810,2815,2815,2805,1096
|
|
20250123,135200,1636359105,2815,2815,2820,2810,4814
|
|
20250123,135100,1622822505,2820,2820,2820,2815,1004
|
|
20250123,135000,1619995220,2815,2815,2820,2815,8764
|
|
20250123,134900,1595318090,2815,2810,2815,2810,866
|
|
20250123,134800,1592884070,2815,2810,2815,2810,1732
|
|
20250123,134700,1588014315,2815,2810,2815,2810,2859
|
|
20250123,134600,1579977775,2810,2805,2810,2805,1066
|
|
20250123,134500,1576983320,2810,2805,2810,2805,173
|
|
20250123,134400,1576498035,2805,2805,2805,2800,751
|
|
20250123,134300,1574395080,2805,2805,2810,2800,1671
|
|
20250123,134200,1569709695,2810,2810,2815,2805,4098
|
|
20250123,134100,1558202890,2815,2810,2815,2810,5165
|
|
20250123,134000,1543685650,2815,2800,2815,2795,7698
|
|
20250123,133900,1522088535,2800,2790,2800,2785,6923
|
|
20250123,133800,1502788850,2800,2800,2800,2790,1490
|
|
20250123,133700,1498618500,2795,2795,2795,2795,5785
|
|
20250123,133600,1482449425,2795,2795,2795,2795,0
|
|
20250123,133500,1482449425,2795,2795,2795,2795,2
|
|
20250123,133400,1482443835,2795,2785,2795,2785,5701
|
|
20250123,133300,1466537895,2785,2785,2785,2785,1
|
|
20250123,133200,1466535110,2785,2785,2785,2785,0
|
|
20250123,133100,1466535110,2785,2780,2785,2780,1628
|
|
20250123,133000,1462009060,2790,2785,2790,2785,246
|
|
20250123,132900,1461323780,2785,2785,2785,2775,4367
|
|
20250123,132800,1449191440,2790,2790,2790,2790,0
|
|
20250123,132700,1449191440,2790,2790,2790,2785,60
|
|
20250123,132600,1449024295,2795,2795,2795,2795,0
|
|
20250123,132500,1449024295,2795,2795,2795,2795,0
|
|
20250123,132400,1449024295,2795,2785,2795,2785,895
|
|
20250123,132300,1446529250,2790,2790,2790,2790,10
|
|
20250123,132200,1446501350,2790,2795,2795,2790,129
|
|
20250123,132100,1446141350,2795,2790,2795,2790,365
|
|
20250123,132000,1445122835,2795,2790,2795,2790,2349
|
|
20250123,131900,1438567545,2790,2790,2790,2790,18
|
|
20250123,131800,1438517325,2790,2790,2790,2790,0
|
|
20250123,131700,1438517325,2790,2790,2790,2790,31
|
|
20250123,131600,1438430835,2785,2785,2785,2785,233
|
|
20250123,131500,1437781930,2790,2785,2790,2785,68
|
|
20250123,131400,1437592465,2790,2790,2790,2790,0
|
|
20250123,131300,1437592465,2790,2790,2790,2790,39
|
|
20250123,131200,1437483655,2790,2785,2790,2785,96
|
|
20250123,131100,1437215820,2790,2790,2790,2790,2
|
|
20250123,131000,1437210240,2790,2790,2790,2790,0
|
|
20250123,130900,1437210240,2790,2790,2790,2790,179
|
|
20250123,130800,1436710830,2790,2790,2790,2790,2
|
|
20250123,130700,1436705250,2790,2790,2790,2780,2146
|
|
20250123,130600,1430738190,2785,2785,2785,2785,230
|
|
20250123,130500,1430097640,2785,2785,2790,2785,537
|
|
20250123,130400,1428601745,2790,2790,2790,2785,1355
|
|
20250123,130300,1424826510,2785,2790,2790,2785,1032
|
|
20250123,130200,1421951535,2795,2790,2795,2790,152
|
|
20250123,130100,1421527330,2790,2785,2790,2785,1652
|
|
20250123,130000,1416926330,2785,2785,2785,2785,102
|
|
20250123,125900,1416642260,2790,2790,2790,2785,581
|
|
20250123,125800,1415024160,2790,2785,2790,2785,452
|
|
20250123,125700,1413763530,2785,2785,2785,2785,4
|
|
20250123,125600,1413752390,2785,2785,2785,2785,6
|
|
20250123,125500,1413735680,2790,2790,2790,2790,201
|
|
20250123,125400,1413174890,2795,2795,2795,2795,2
|
|
20250123,125300,1413169300,2795,2795,2795,2795,9
|
|
20250123,125200,1413144145,2795,2780,2795,2780,1460
|
|
20250123,125100,1409077325,2790,2785,2795,2780,6365
|
|
20250123,125000,1391366510,2790,2790,2790,2790,0
|
|
20250123,124900,1391366510,2790,2790,2790,2790,56
|
|
20250123,124800,1391210270,2790,2790,2790,2790,0
|
|
20250123,124700,1391210270,2790,2790,2790,2790,0
|
|
20250123,124600,1391210270,2790,2790,2790,2790,3
|
|
20250123,124500,1391201900,2790,2775,2790,2770,5891
|
|
20250123,124400,1374867610,2790,2790,2790,2790,15
|
|
20250123,124300,1374825760,2790,2780,2790,2775,5050
|
|
20250123,124200,1360809215,2790,2780,2790,2775,2509
|
|
20250123,124100,1353836190,2795,2795,2795,2795,342
|
|
20250123,124000,1352880300,2795,2795,2795,2785,1336
|
|
20250123,123900,1349156180,2785,2795,2795,2785,1357
|
|
20250123,123800,1345375665,2795,2790,2795,2790,316
|
|
20250123,123700,1344493195,2795,2795,2795,2795,0
|
|
20250123,123600,1344493195,2795,2795,2795,2795,119
|
|
20250123,123500,1344160590,2785,2795,2795,2785,274
|
|
20250123,123400,1343396510,2795,2800,2800,2785,2779
|
|
20250123,123300,1335650530,2800,2800,2800,2800,12
|
|
20250123,123200,1335616930,2800,2795,2800,2795,617
|
|
20250123,123100,1333892020,2795,2790,2795,2785,1568
|
|
20250123,123000,1329516575,2800,2800,2800,2800,100
|
|
20250123,122900,1329236575,2795,2790,2800,2790,1648
|
|
20250123,122800,1324631475,2800,2790,2800,2790,224
|
|
20250123,122700,1324006505,2800,2800,2800,2800,51
|
|
20250123,122600,1323863705,2800,2800,2800,2800,0
|
|
20250123,122500,1323863705,2800,2800,2800,2800,0
|
|
20250123,122400,1323863705,2800,2800,2800,2800,1
|
|
20250123,122300,1323860905,2775,2800,2800,2775,606
|
|
20250123,122200,1322169105,2800,2785,2805,2775,8689
|
|
20250123,122100,1297993885,2790,2795,2795,2790,3549
|
|
20250123,122000,1288091815,2795,2795,2795,2795,804
|
|
20250123,121900,1285844635,2800,2800,2800,2800,1
|
|
20250123,121800,1285841835,2795,2800,2800,2795,433
|
|
20250123,121700,1284631550,2800,2795,2800,2795,403
|
|
20250123,121600,1283505140,2800,2800,2800,2800,10
|
|
20250123,121500,1283477140,2805,2795,2805,2795,1071
|
|
20250123,121400,1280482845,2805,2805,2805,2805,361
|
|
20250123,121300,1279470240,2805,2795,2805,2795,5264
|
|
20250123,121200,1264745995,2800,2800,2800,2800,1022
|
|
20250123,121100,1261884395,2805,2800,2805,2800,411
|
|
20250123,121000,1260733540,2805,2805,2805,2805,137
|
|
20250123,120900,1260349255,2805,2805,2810,2800,1322
|
|
20250123,120800,1256645225,2810,2810,2810,2810,273
|
|
20250123,120700,1255878095,2810,2810,2810,2800,1167
|
|
20250123,120600,1252608250,2810,2800,2810,2800,292
|
|
20250123,120500,1251790560,2810,2810,2810,2810,0
|
|
20250123,120400,1251790560,2810,2810,2810,2810,0
|
|
20250123,120300,1251790560,2810,2810,2810,2810,2
|
|
20250123,120200,1251784940,2810,2810,2810,2810,113
|
|
20250123,120100,1251467410,2810,2810,2810,2800,43
|
|
20250123,120000,1251346860,2815,2815,2815,2800,15
|
|
20250123,115900,1251304710,2815,2805,2815,2805,1401
|
|
20250123,115800,1247373895,2815,2815,2815,2815,0
|
|
20250123,115700,1247373895,2815,2805,2815,2805,143
|
|
20250123,115600,1246972350,2815,2815,2815,2815,75
|
|
20250123,115500,1246761225,2815,2805,2815,2805,75
|
|
20250123,115400,1246550110,2815,2810,2815,2810,1482
|
|
20250123,115300,1242385180,2820,2820,2820,2820,80
|
|
20250123,115200,1242159580,2820,2820,2820,2820,84
|
|
20250123,115100,1241922700,2820,2820,2820,2820,83
|
|
20250123,115000,1241688640,2820,2810,2820,2810,4881
|
|
20250123,114900,1227954800,2810,2795,2810,2795,995
|
|
20250123,114800,1225167255,2805,2805,2805,2795,9379
|
|
20250123,114700,1198898680,2810,2810,2810,2810,360
|
|
20250123,114600,1197887080,2805,2805,2805,2805,2194
|
|
20250123,114500,1191732910,2815,2815,2815,2815,0
|
|
20250123,114400,1191732910,2815,2810,2815,2810,846
|
|
20250123,114300,1189355645,2805,2805,2805,2805,1213
|
|
20250123,114200,1185953180,2810,2810,2810,2810,11
|
|
20250123,114100,1185922270,2805,2805,2805,2805,0
|
|
20250123,114000,1185922270,2805,2805,2805,2805,1978
|
|
20250123,113900,1180373980,2815,2815,2815,2815,0
|
|
20250123,113800,1180373980,2815,2805,2815,2805,121
|
|
20250123,113700,1180034565,2805,2805,2805,2805,200
|
|
20250123,113600,1179473565,2815,2810,2815,2810,101
|
|
20250123,113500,1179189750,2815,2815,2815,2815,0
|
|
20250123,113400,1179189750,2815,2810,2815,2810,342
|
|
20250123,113300,1178228725,2810,2810,2815,2810,176
|
|
20250123,113200,1177734135,2815,2815,2815,2815,22
|
|
20250123,113100,1177672205,2815,2810,2815,2810,150
|
|
20250123,113000,1177250455,2820,2820,2820,2820,13
|
|
20250123,112900,1177213795,2820,2820,2820,2820,13
|
|
20250123,112800,1177177135,2820,2825,2825,2820,23
|
|
20250123,112700,1177112255,2820,2810,2825,2810,724
|
|
20250123,112600,1175071190,2810,2820,2820,2810,50
|
|
20250123,112500,1174930680,2810,2810,2810,2810,0
|
|
20250123,112400,1174930680,2810,2810,2810,2810,1100
|
|
20250123,112300,1171839680,2810,2815,2825,2810,2073
|
|
20250123,112200,1166006540,2825,2825,2825,2825,0
|
|
20250123,112100,1166006540,2825,2820,2825,2820,693
|
|
20250123,112000,1164049820,2825,2820,2825,2820,759
|
|
20250123,111900,1161909165,2820,2820,2820,2820,1
|
|
20250123,111800,1161906345,2820,2820,2820,2815,1243
|
|
20250123,111700,1158406450,2820,2825,2825,2815,4653
|
|
20250123,111600,1145284305,2815,2820,2825,2815,2173
|
|
20250123,111500,1139156350,2820,2820,2820,2820,27
|
|
20250123,111400,1139080210,2820,2815,2820,2815,1399
|
|
20250123,111300,1135141095,2805,2810,2815,2805,778
|
|
20250123,111200,1132956860,2815,2815,2815,2815,0
|
|
20250123,111100,1132956860,2815,2810,2815,2800,7748
|
|
20250123,111000,1111207425,2815,2815,2815,2815,16
|
|
20250123,110900,1111162385,2815,2815,2820,2815,2004
|
|
20250123,110800,1105521000,2825,2825,2825,2825,2
|
|
20250123,110700,1105515350,2825,2820,2825,2820,122
|
|
20250123,110600,1105171200,2825,2825,2825,2820,75
|
|
20250123,110500,1104959330,2820,2825,2825,2820,329
|
|
20250123,110400,1104029980,2815,2825,2825,2815,2038
|
|
20250123,110300,1098288675,2825,2815,2825,2815,1449
|
|
20250123,110200,1094199480,2815,2815,2815,2815,6
|
|
20250123,110100,1094182590,2815,2815,2815,2815,145
|
|
20250123,110000,1093774415,2815,2820,2820,2815,156
|
|
20250123,105900,1093334745,2820,2820,2825,2820,532
|
|
20250123,105800,1091833205,2820,2820,2820,2820,1000
|
|
20250123,105700,1089013205,2820,2825,2825,2820,4058
|
|
20250123,105600,1077556885,2825,2825,2825,2820,1344
|
|
20250123,105500,1073765930,2815,2830,2830,2815,2071
|
|
20250123,105400,1067928175,2825,2820,2835,2820,12061
|
|
20250123,105300,1033808005,2820,2820,2825,2820,2944
|
|
20250123,105200,1025505910,2830,2820,2830,2820,12735
|
|
20250123,105100,989558380,2820,2820,2825,2815,9461
|
|
20250123,105000,962874030,2820,2815,2820,2815,2573
|
|
20250123,104900,955628535,2815,2815,2815,2815,1070
|
|
20250123,104800,952616485,2815,2805,2815,2805,2217
|
|
20250123,104700,946387660,2810,2810,2810,2805,1045
|
|
20250123,104600,943452860,2810,2810,2810,2810,862
|
|
20250123,104500,941030640,2810,2810,2810,2810,1159
|
|
20250123,104400,937773850,2810,2815,2815,2810,2462
|
|
20250123,104300,930845055,2810,2815,2815,2810,144
|
|
20250123,104200,930440395,2815,2810,2820,2810,1274
|
|
20250123,104100,926858785,2820,2820,2820,2820,0
|
|
20250123,104000,926858785,2820,2815,2820,2815,440
|
|
20250123,103900,925619985,2820,2820,2820,2820,43
|
|
20250123,103800,925498725,2820,2820,2820,2820,20
|
|
20250123,103700,925442325,2820,2815,2820,2815,51
|
|
20250123,103600,925298755,2815,2815,2815,2810,323
|
|
20250123,103500,924390010,2815,2810,2815,2810,1434
|
|
20250123,103400,920358300,2820,2815,2820,2810,2395
|
|
20250123,103300,913611885,2815,2815,2820,2815,1908
|
|
20250123,103200,908237965,2820,2815,2820,2815,508
|
|
20250123,103100,906805430,2815,2820,2820,2815,17
|
|
20250123,103000,906757565,2810,2820,2820,2810,1280
|
|
20250123,102900,903154040,2815,2820,2820,2810,3035
|
|
20250123,102800,894609265,2820,2820,2820,2820,601
|
|
20250123,102700,892914445,2820,2820,2820,2820,1158
|
|
20250123,102600,889648885,2820,2820,2820,2820,501
|
|
20250123,102500,888236065,2820,2820,2820,2820,311
|
|
20250123,102400,887359045,2820,2815,2820,2815,434
|
|
20250123,102300,886135170,2820,2820,2820,2820,0
|
|
20250123,102200,886135170,2820,2820,2820,2820,120
|
|
20250123,102100,885796770,2815,2815,2815,2815,4947
|
|
20250123,102000,871870965,2805,2805,2805,2805,1720
|
|
20250123,101900,867046365,2805,2805,2805,2805,623
|
|
20250123,101800,865298850,2815,2805,2815,2800,1614
|
|
20250123,101700,860767740,2805,2805,2805,2805,6188
|
|
20250123,101600,843410400,2810,2805,2810,2805,52
|
|
20250123,101500,843264535,2810,2815,2815,2810,2891
|
|
20250123,101400,835137325,2815,2815,2820,2810,1538
|
|
20250123,101300,830810610,2815,2815,2820,2815,4180
|
|
20250123,101200,819040320,2815,2815,2815,2810,416
|
|
20250123,101100,817869780,2810,2815,2815,2810,3398
|
|
20250123,101000,808321270,2815,2820,2820,2810,602
|
|
20250123,100900,806629135,2815,2815,2815,2810,10409
|
|
20250123,100800,777349035,2815,2815,2815,2815,152
|
|
20250123,100700,776921155,2815,2810,2815,2810,3121
|
|
20250123,100600,768146035,2810,2810,2810,2810,4
|
|
20250123,100500,768134795,2810,2800,2810,2800,6891
|
|
20250123,100400,748807675,2805,2805,2805,2805,1010
|
|
20250123,100300,745974625,2805,2805,2805,2800,3621
|
|
20250123,100200,735824705,2810,2805,2810,2805,53
|
|
20250123,100100,735676030,2805,2810,2810,2805,699
|
|
20250123,100000,733712265,2810,2810,2820,2810,1653
|
|
20250123,095900,729063675,2815,2815,2815,2815,2909
|
|
20250123,095800,720874840,2815,2810,2815,2805,1320
|
|
20250123,095700,717170520,2815,2815,2820,2810,298
|
|
20250123,095600,716330430,2820,2815,2820,2815,21
|
|
20250123,095500,716271310,2820,2810,2820,2805,1781
|
|
20250123,095400,711266375,2800,2810,2810,2800,323
|
|
20250123,095300,710361645,2810,2805,2810,2795,895
|
|
20250123,095200,707851495,2810,2820,2820,2800,6869
|
|
20250123,095100,688591215,2815,2820,2820,2805,4355
|
|
20250123,095000,676330905,2820,2810,2820,2810,304
|
|
20250123,094900,675474295,2810,2805,2810,2805,1848
|
|
20250123,094800,670287010,2815,2810,2820,2805,5067
|
|
20250123,094700,656068035,2815,2815,2825,2815,5356
|
|
20250123,094600,640971290,2820,2820,2825,2820,1545
|
|
20250123,094500,636611835,2810,2815,2825,2810,17745
|
|
20250123,094400,586574840,2815,2815,2820,2815,4017
|
|
20250123,094300,575265795,2815,2815,2820,2815,6553
|
|
20250123,094200,556817865,2820,2815,2820,2810,9258
|
|
20250123,094100,530755090,2815,2810,2815,2805,7698
|
|
20250123,094000,509116690,2810,2800,2810,2795,10987
|
|
20250123,093900,478333395,2795,2800,2800,2790,4748
|
|
20250123,093800,465075200,2800,2800,2800,2790,1836
|
|
20250123,093700,459943090,2805,2805,2805,2795,3756
|
|
20250123,093600,449434005,2805,2800,2805,2790,10810
|
|
20250123,093500,419176450,2805,2795,2805,2790,2753
|
|
20250123,093400,411477715,2805,2805,2810,2795,5980
|
|
20250123,093300,394731795,2805,2795,2805,2795,7833
|
|
20250123,093200,372788845,2795,2790,2795,2785,846
|
|
20250123,093100,370428690,2790,2770,2790,2770,760
|
|
20250123,093000,368314820,2770,2765,2780,2765,3344
|
|
20250123,092900,359049040,2775,2770,2780,2765,6493
|
|
20250123,092800,341072300,2775,2775,2780,2770,1933
|
|
20250123,092700,335708465,2780,2780,2780,2775,2063
|
|
20250123,092600,329982455,2780,2790,2790,2780,2023
|
|
20250123,092500,324351270,2790,2790,2790,2790,7
|
|
20250123,092400,324331740,2790,2780,2790,2780,6725
|
|
20250123,092300,305599430,2780,2785,2785,2775,1163
|
|
20250123,092200,302366365,2780,2780,2785,2780,2631
|
|
20250123,092100,295051000,2780,2775,2785,2775,8891
|
|
20250123,092000,270371045,2780,2785,2785,2780,751
|
|
20250123,091900,268283155,2780,2780,2785,2780,289
|
|
20250123,091800,267478420,2780,2780,2785,2780,3469
|
|
20250123,091700,257833595,2785,2785,2785,2785,271
|
|
20250123,091600,257078860,2790,2795,2800,2790,2607
|
|
20250123,091500,249790420,2795,2780,2795,2775,4960
|
|
20250123,091400,235959565,2780,2770,2785,2770,1221
|
|
20250123,091300,232566415,2780,2770,2780,2770,1725
|
|
20250123,091200,227773085,2770,2770,2770,2765,211
|
|
20250123,091100,227188725,2770,2770,2785,2770,7201
|
|
20250123,091000,207230910,2775,2790,2790,2770,3113
|
|
20250123,090900,198595005,2785,2770,2785,2770,4002
|
|
20250123,090800,187480965,2775,2765,2775,2760,6539
|
|
20250123,090700,169422055,2775,2790,2790,2765,3439
|
|
20250123,090600,159880690,2785,2765,2785,2760,3627
|
|
20250123,090500,149830055,2765,2770,2770,2765,3235
|
|
20250123,090400,140877610,2770,2770,2770,2765,1235
|
|
20250123,090300,137457400,2775,2750,2780,2745,6593
|
|
20250123,090200,119257675,2755,2760,2760,2740,12808
|
|
20250123,090100,84081090,2760,2780,2790,2755,9417
|
|
20250123,090000,58024505,2780,2790,2795,2770,20898
|