616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,191300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,191200,2834260750,2810,2810,2810,2810,0
|
|
20250124,191100,2834260750,2810,2810,2810,2810,0
|
|
20250124,191000,2834260750,2810,2810,2810,2810,0
|
|
20250124,190900,2834260750,2810,2810,2810,2810,0
|
|
20250124,190800,2834260750,2810,2810,2810,2810,0
|
|
20250124,190700,2834260750,2810,2810,2810,2810,0
|
|
20250124,190600,2834260750,2810,2810,2810,2810,0
|
|
20250124,190500,2834260750,2810,2810,2810,2810,0
|
|
20250124,190400,2834260750,2810,2810,2810,2810,0
|
|
20250124,190300,2834260750,2810,2810,2810,2810,0
|
|
20250124,190200,2834260750,2810,2810,2810,2810,0
|
|
20250124,190100,2834260750,2810,2810,2810,2810,0
|
|
20250124,190000,2834260750,2810,2810,2810,2810,0
|
|
20250124,185900,2834260750,2810,2810,2810,2810,0
|
|
20250124,185800,2834260750,2810,2810,2810,2810,0
|
|
20250124,185700,2834260750,2810,2810,2810,2810,0
|
|
20250124,185600,2834260750,2810,2810,2810,2810,0
|
|
20250124,185500,2834260750,2810,2810,2810,2810,0
|
|
20250124,185400,2834260750,2810,2810,2810,2810,0
|
|
20250124,185300,2834260750,2810,2810,2810,2810,0
|
|
20250124,185200,2834260750,2810,2810,2810,2810,0
|
|
20250124,185100,2834260750,2810,2810,2810,2810,0
|
|
20250124,185000,2834260750,2810,2810,2810,2810,0
|
|
20250124,184900,2834260750,2810,2810,2810,2810,0
|
|
20250124,184800,2834260750,2810,2810,2810,2810,0
|
|
20250124,184700,2834260750,2810,2810,2810,2810,0
|
|
20250124,184600,2834260750,2810,2810,2810,2810,0
|
|
20250124,184500,2834260750,2810,2810,2810,2810,0
|
|
20250124,184400,2834260750,2810,2810,2810,2810,0
|
|
20250124,184300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,184200,2834260750,2810,2810,2810,2810,0
|
|
20250124,184100,2834260750,2810,2810,2810,2810,0
|
|
20250124,184000,2834260750,2810,2810,2810,2810,0
|
|
20250124,183900,2834260750,2810,2810,2810,2810,0
|
|
20250124,183800,2834260750,2810,2810,2810,2810,0
|
|
20250124,183700,2834260750,2810,2810,2810,2810,0
|
|
20250124,183600,2834260750,2810,2810,2810,2810,0
|
|
20250124,183500,2834260750,2810,2810,2810,2810,0
|
|
20250124,183400,2834260750,2810,2810,2810,2810,0
|
|
20250124,183300,2834260750,2810,2810,2810,2810,0
|
|
20250124,183200,2834260750,2810,2810,2810,2810,0
|
|
20250124,183100,2834260750,2810,2810,2810,2810,0
|
|
20250124,183000,2834260750,2810,2810,2810,2810,0
|
|
20250124,182900,2834260750,2810,2810,2810,2810,0
|
|
20250124,182800,2834260750,2810,2810,2810,2810,0
|
|
20250124,182700,2834260750,2810,2810,2810,2810,0
|
|
20250124,182600,2834260750,2810,2810,2810,2810,0
|
|
20250124,182500,2834260750,2810,2810,2810,2810,0
|
|
20250124,182400,2834260750,2810,2810,2810,2810,0
|
|
20250124,182300,2834260750,2810,2810,2810,2810,0
|
|
20250124,182200,2834260750,2810,2810,2810,2810,0
|
|
20250124,182100,2834260750,2810,2810,2810,2810,0
|
|
20250124,182000,2834260750,2810,2810,2810,2810,0
|
|
20250124,181900,2834260750,2810,2810,2810,2810,0
|
|
20250124,181800,2834260750,2810,2810,2810,2810,0
|
|
20250124,181700,2834260750,2810,2810,2810,2810,0
|
|
20250124,181600,2834260750,2810,2810,2810,2810,0
|
|
20250124,181500,2834260750,2810,2810,2810,2810,0
|
|
20250124,181400,2834260750,2810,2810,2810,2810,0
|
|
20250124,181300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,181200,2834260750,2810,2810,2810,2810,0
|
|
20250124,181100,2834260750,2810,2810,2810,2810,0
|
|
20250124,181000,2834260750,2810,2810,2810,2810,0
|
|
20250124,180900,2834260750,2810,2810,2810,2810,0
|
|
20250124,180800,2834260750,2810,2810,2810,2810,0
|
|
20250124,180700,2834260750,2810,2810,2810,2810,0
|
|
20250124,180600,2834260750,2810,2810,2810,2810,0
|
|
20250124,180500,2834260750,2810,2810,2810,2810,0
|
|
20250124,180400,2834260750,2810,2810,2810,2810,0
|
|
20250124,180300,2834260750,2810,2810,2810,2810,0
|
|
20250124,180200,2834260750,2810,2810,2810,2810,0
|
|
20250124,180100,2834260750,2810,2810,2810,2810,0
|
|
20250124,180000,2834260750,2810,2810,2810,2810,0
|
|
20250124,175900,2834260750,2810,2810,2810,2810,0
|
|
20250124,175800,2834260750,2810,2810,2810,2810,0
|
|
20250124,175700,2834260750,2810,2810,2810,2810,0
|
|
20250124,175600,2834260750,2810,2810,2810,2810,0
|
|
20250124,175500,2834260750,2810,2810,2810,2810,0
|
|
20250124,175400,2834260750,2810,2810,2810,2810,0
|
|
20250124,175300,2834260750,2810,2810,2810,2810,0
|
|
20250124,175200,2834260750,2810,2810,2810,2810,0
|
|
20250124,175100,2834260750,2810,2810,2810,2810,0
|
|
20250124,175000,2834260750,2810,2810,2810,2810,0
|
|
20250124,174900,2834260750,2810,2810,2810,2810,0
|
|
20250124,174800,2834260750,2810,2810,2810,2810,0
|
|
20250124,174700,2834260750,2810,2810,2810,2810,0
|
|
20250124,174600,2834260750,2810,2810,2810,2810,0
|
|
20250124,174500,2834260750,2810,2810,2810,2810,0
|
|
20250124,174400,2834260750,2810,2810,2810,2810,0
|
|
20250124,174300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,174200,2834260750,2810,2810,2810,2810,0
|
|
20250124,174100,2834260750,2810,2810,2810,2810,0
|
|
20250124,174000,2834260750,2810,2810,2810,2810,0
|
|
20250124,173900,2834260750,2810,2810,2810,2810,0
|
|
20250124,173800,2834260750,2810,2810,2810,2810,0
|
|
20250124,173700,2834260750,2810,2810,2810,2810,0
|
|
20250124,173600,2834260750,2810,2810,2810,2810,0
|
|
20250124,173500,2834260750,2810,2810,2810,2810,0
|
|
20250124,173400,2834260750,2810,2810,2810,2810,0
|
|
20250124,173300,2834260750,2810,2810,2810,2810,0
|
|
20250124,173200,2834260750,2810,2810,2810,2810,0
|
|
20250124,173100,2834260750,2810,2810,2810,2810,0
|
|
20250124,173000,2834260750,2810,2810,2810,2810,0
|
|
20250124,172900,2834260750,2810,2810,2810,2810,0
|
|
20250124,172800,2834260750,2810,2810,2810,2810,0
|
|
20250124,172700,2834260750,2810,2810,2810,2810,0
|
|
20250124,172600,2834260750,2810,2810,2810,2810,0
|
|
20250124,172500,2834260750,2810,2810,2810,2810,0
|
|
20250124,172400,2834260750,2810,2810,2810,2810,0
|
|
20250124,172300,2834260750,2810,2810,2810,2810,0
|
|
20250124,172200,2834260750,2810,2810,2810,2810,0
|
|
20250124,172100,2834260750,2810,2810,2810,2810,0
|
|
20250124,172000,2834260750,2810,2810,2810,2810,0
|
|
20250124,171900,2834260750,2810,2810,2810,2810,0
|
|
20250124,171800,2834260750,2810,2810,2810,2810,0
|
|
20250124,171700,2834260750,2810,2810,2810,2810,0
|
|
20250124,171600,2834260750,2810,2810,2810,2810,0
|
|
20250124,171500,2834260750,2810,2810,2810,2810,0
|
|
20250124,171400,2834260750,2810,2810,2810,2810,0
|
|
20250124,171300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,171200,2834260750,2810,2810,2810,2810,0
|
|
20250124,171100,2834260750,2810,2810,2810,2810,0
|
|
20250124,171000,2834260750,2810,2810,2810,2810,0
|
|
20250124,170900,2834260750,2810,2810,2810,2810,0
|
|
20250124,170800,2834260750,2810,2810,2810,2810,0
|
|
20250124,170700,2834260750,2810,2810,2810,2810,0
|
|
20250124,170600,2834260750,2810,2810,2810,2810,0
|
|
20250124,170500,2834260750,2810,2810,2810,2810,0
|
|
20250124,170400,2834260750,2810,2810,2810,2810,0
|
|
20250124,170300,2834260750,2810,2810,2810,2810,0
|
|
20250124,170200,2834260750,2810,2810,2810,2810,0
|
|
20250124,170100,2834260750,2810,2810,2810,2810,0
|
|
20250124,170000,2834260750,2810,2810,2810,2810,0
|
|
20250124,165900,2834260750,2810,2810,2810,2810,0
|
|
20250124,165800,2834260750,2810,2810,2810,2810,0
|
|
20250124,165700,2834260750,2810,2810,2810,2810,0
|
|
20250124,165600,2834260750,2810,2810,2810,2810,0
|
|
20250124,165500,2834260750,2810,2810,2810,2810,0
|
|
20250124,165400,2834260750,2810,2810,2810,2810,0
|
|
20250124,165300,2834260750,2810,2810,2810,2810,0
|
|
20250124,165200,2834260750,2810,2810,2810,2810,0
|
|
20250124,165100,2834260750,2810,2810,2810,2810,0
|
|
20250124,165000,2834260750,2810,2810,2810,2810,0
|
|
20250124,164900,2834260750,2810,2810,2810,2810,0
|
|
20250124,164800,2834260750,2810,2810,2810,2810,0
|
|
20250124,164700,2834260750,2810,2810,2810,2810,0
|
|
20250124,164600,2834260750,2810,2810,2810,2810,0
|
|
20250124,164500,2834260750,2810,2810,2810,2810,0
|
|
20250124,164400,2834260750,2810,2810,2810,2810,0
|
|
20250124,164300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,164200,2834260750,2810,2810,2810,2810,0
|
|
20250124,164100,2834260750,2810,2810,2810,2810,0
|
|
20250124,164000,2834260750,2810,2810,2810,2810,0
|
|
20250124,163900,2834260750,2810,2810,2810,2810,0
|
|
20250124,163800,2834260750,2810,2810,2810,2810,0
|
|
20250124,163700,2834260750,2810,2810,2810,2810,0
|
|
20250124,163600,2834260750,2810,2810,2810,2810,0
|
|
20250124,163500,2834260750,2810,2810,2810,2810,0
|
|
20250124,163400,2834260750,2810,2810,2810,2810,0
|
|
20250124,163300,2834260750,2810,2810,2810,2810,0
|
|
20250124,163200,2834260750,2810,2810,2810,2810,0
|
|
20250124,163100,2834260750,2810,2810,2810,2810,0
|
|
20250124,163000,2834260750,2810,2810,2810,2810,0
|
|
20250124,162900,2834260750,2810,2810,2810,2810,0
|
|
20250124,162800,2834260750,2810,2810,2810,2810,0
|
|
20250124,162700,2834260750,2810,2810,2810,2810,0
|
|
20250124,162600,2834260750,2810,2810,2810,2810,0
|
|
20250124,162500,2834260750,2810,2810,2810,2810,0
|
|
20250124,162400,2834260750,2810,2810,2810,2810,0
|
|
20250124,162300,2834260750,2810,2810,2810,2810,0
|
|
20250124,162200,2834260750,2810,2810,2810,2810,0
|
|
20250124,162100,2834260750,2810,2810,2810,2810,0
|
|
20250124,162000,2834260750,2810,2810,2810,2810,0
|
|
20250124,161900,2834260750,2810,2810,2810,2810,0
|
|
20250124,161800,2834260750,2810,2810,2810,2810,0
|
|
20250124,161700,2834260750,2810,2810,2810,2810,0
|
|
20250124,161600,2834260750,2810,2810,2810,2810,0
|
|
20250124,161500,2834260750,2810,2810,2810,2810,0
|
|
20250124,161400,2834260750,2810,2810,2810,2810,0
|
|
20250124,161300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,161200,2834260750,2810,2810,2810,2810,0
|
|
20250124,161100,2834260750,2810,2810,2810,2810,0
|
|
20250124,161000,2834260750,2810,2810,2810,2810,0
|
|
20250124,160900,2834260750,2810,2810,2810,2810,0
|
|
20250124,160800,2834260750,2810,2810,2810,2810,0
|
|
20250124,160700,2834260750,2810,2810,2810,2810,0
|
|
20250124,160600,2834260750,2810,2810,2810,2810,0
|
|
20250124,160500,2834260750,2810,2810,2810,2810,0
|
|
20250124,160400,2834260750,2810,2810,2810,2810,0
|
|
20250124,160300,2834260750,2810,2810,2810,2810,0
|
|
20250124,160200,2834260750,2810,2810,2810,2810,0
|
|
20250124,160100,2834260750,2810,2810,2810,2810,0
|
|
20250124,160000,2834260750,2810,2810,2810,2810,0
|
|
20250124,155900,2834260750,2810,2810,2810,2810,0
|
|
20250124,155800,2834260750,2810,2810,2810,2810,0
|
|
20250124,155700,2834260750,2810,2810,2810,2810,0
|
|
20250124,155600,2834260750,2810,2810,2810,2810,0
|
|
20250124,155500,2834260750,2810,2810,2810,2810,0
|
|
20250124,155400,2834260750,2810,2810,2810,2810,0
|
|
20250124,155300,2834260750,2810,2810,2810,2810,0
|
|
20250124,155200,2834260750,2810,2810,2810,2810,0
|
|
20250124,155100,2834260750,2810,2810,2810,2810,0
|
|
20250124,155000,2834260750,2810,2810,2810,2810,0
|
|
20250124,154900,2834260750,2810,2810,2810,2810,0
|
|
20250124,154800,2834260750,2810,2810,2810,2810,0
|
|
20250124,154700,2834260750,2810,2810,2810,2810,0
|
|
20250124,154600,2834260750,2810,2810,2810,2810,0
|
|
20250124,154500,2834260750,2810,2810,2810,2810,0
|
|
20250124,154400,2834260750,2810,2810,2810,2810,0
|
|
20250124,154300,2834260750,2810,2810,2810,2810,22585
|
|
20250124,154200,2834260750,2810,2810,2810,2810,0
|
|
20250124,154100,2834260750,2810,2810,2810,2810,0
|
|
20250124,154000,2834260750,2810,2810,2810,2810,0
|
|
20250124,153900,2834260750,2810,2810,2810,2810,0
|
|
20250124,153800,2834260750,2810,2810,2810,2810,0
|
|
20250124,153700,2834260750,2810,2810,2810,2810,0
|
|
20250124,153600,2834260750,2810,2810,2810,2810,0
|
|
20250124,153500,2834260750,2810,2810,2810,2810,0
|
|
20250124,153400,2834260750,2810,2810,2810,2810,0
|
|
20250124,153300,2834260750,2810,2810,2810,2810,0
|
|
20250124,153200,2834260750,2810,2810,2810,2810,0
|
|
20250124,153100,2834260750,2810,2810,2810,2810,0
|
|
20250124,153000,2834260750,2810,2810,2810,2810,22585
|
|
20250124,152900,2770796900,2800,2800,2800,2800,0
|
|
20250124,152800,2770796900,2800,2800,2800,2800,0
|
|
20250124,152700,2770796900,2800,2800,2800,2800,0
|
|
20250124,152600,2770796900,2800,2800,2800,2800,0
|
|
20250124,152500,2770796900,2800,2800,2800,2800,0
|
|
20250124,152400,2770796900,2800,2800,2800,2800,0
|
|
20250124,152300,2770796900,2800,2800,2800,2800,0
|
|
20250124,152200,2770796900,2800,2800,2800,2800,0
|
|
20250124,152100,2770796900,2800,2800,2800,2800,0
|
|
20250124,152000,2770796900,2800,2800,2800,2800,0
|
|
20250124,151900,2770796900,2800,2810,2810,2800,13052
|
|
20250124,151800,2734226525,2810,2810,2810,2805,4749
|
|
20250124,151700,2720902180,2805,2810,2810,2805,1064
|
|
20250124,151600,2717916410,2810,2810,2815,2810,666
|
|
20250124,151500,2716044780,2815,2810,2815,2810,483
|
|
20250124,151400,2714687435,2815,2815,2815,2805,518
|
|
20250124,151300,2713233640,2815,2815,2815,2805,1787
|
|
20250124,151200,2708220615,2815,2815,2815,2815,1
|
|
20250124,151100,2708217800,2805,2810,2810,2805,1849
|
|
20250124,151000,2703024110,2815,2815,2815,2815,6650
|
|
20250124,150900,2684304360,2815,2805,2815,2805,1200
|
|
20250124,150800,2680937230,2805,2810,2810,2805,7612
|
|
20250124,150700,2659584845,2810,2805,2810,2805,4642
|
|
20250124,150600,2646559665,2810,2810,2810,2810,5927
|
|
20250124,150500,2629904795,2810,2810,2810,2805,4947
|
|
20250124,150400,2616012345,2810,2815,2815,2810,11611
|
|
20250124,150300,2583380535,2815,2820,2820,2815,3531
|
|
20250124,150200,2573439770,2815,2820,2820,2815,2869
|
|
20250124,150100,2565359835,2820,2820,2820,2820,662
|
|
20250124,150000,2563492995,2820,2820,2820,2820,26
|
|
20250124,145900,2563419675,2820,2815,2820,2815,1501
|
|
20250124,145800,2559191855,2820,2820,2820,2820,1746
|
|
20250124,145700,2554268135,2820,2820,2820,2820,502
|
|
20250124,145600,2552852495,2820,2820,2820,2815,832
|
|
20250124,145500,2550506265,2815,2820,2820,2815,1530
|
|
20250124,145400,2546196665,2820,2815,2820,2815,1863
|
|
20250124,145300,2540952245,2815,2815,2820,2815,625
|
|
20250124,145200,2539192370,2820,2815,2820,2815,102
|
|
20250124,145100,2538904980,2825,2815,2825,2815,836
|
|
20250124,145000,2536545760,2820,2820,2820,2820,549
|
|
20250124,144900,2534997580,2820,2825,2825,2820,534
|
|
20250124,144800,2533490815,2825,2820,2825,2820,900
|
|
20250124,144700,2530948410,2820,2825,2825,2820,1631
|
|
20250124,144600,2526348340,2825,2820,2825,2820,391
|
|
20250124,144500,2525245660,2820,2820,2820,2820,178
|
|
20250124,144400,2524743700,2820,2820,2825,2820,2374
|
|
20250124,144300,2518047100,2820,2820,2820,2820,0
|
|
20250124,144200,2518047100,2820,2820,2820,2820,25
|
|
20250124,144100,2517976600,2820,2815,2820,2815,334
|
|
20250124,144000,2517034840,2815,2815,2815,2815,64
|
|
20250124,143900,2516854680,2825,2815,2825,2815,5055
|
|
20250124,143800,2502617425,2815,2815,2815,2815,501
|
|
20250124,143700,2501207110,2820,2820,2820,2820,4172
|
|
20250124,143600,2489442070,2825,2825,2825,2825,863
|
|
20250124,143500,2487004095,2820,2820,2825,2820,117
|
|
20250124,143400,2486674010,2820,2820,2820,2820,348
|
|
20250124,143300,2485692650,2820,2825,2825,2820,2228
|
|
20250124,143200,2479401365,2825,2825,2825,2825,0
|
|
20250124,143100,2479401365,2825,2825,2825,2825,1177
|
|
20250124,143000,2476076340,2825,2825,2825,2825,15
|
|
20250124,142900,2476033965,2825,2825,2825,2825,2
|
|
20250124,142800,2476028315,2825,2825,2825,2825,0
|
|
20250124,142700,2476028315,2825,2820,2825,2820,3909
|
|
20250124,142600,2465004930,2825,2825,2825,2825,593
|
|
20250124,142500,2463329705,2820,2820,2825,2820,3332
|
|
20250124,142400,2453931820,2820,2820,2820,2820,0
|
|
20250124,142300,2453931820,2820,2820,2820,2820,115
|
|
20250124,142200,2453607520,2815,2815,2815,2815,500
|
|
20250124,142100,2452200020,2820,2820,2820,2820,1301
|
|
20250124,142000,2448531200,2825,2820,2825,2820,7429
|
|
20250124,141900,2427580640,2820,2820,2820,2820,1782
|
|
20250124,141800,2422555400,2820,2825,2825,2820,1184
|
|
20250124,141700,2419212350,2825,2825,2825,2820,1125
|
|
20250124,141600,2416038500,2825,2825,2825,2825,1230
|
|
20250124,141500,2412563750,2825,2830,2830,2825,2
|
|
20250124,141400,2412558095,2830,2830,2830,2830,33
|
|
20250124,141300,2412464705,2825,2825,2825,2825,1060
|
|
20250124,141200,2409470205,2830,2830,2830,2830,1
|
|
20250124,141100,2409467375,2825,2825,2825,2825,0
|
|
20250124,141000,2409467375,2825,2825,2830,2825,2760
|
|
20250124,140900,2401667300,2825,2830,2830,2825,196
|
|
20250124,140800,2401113170,2835,2830,2835,2830,881
|
|
20250124,140700,2398617425,2830,2830,2830,2830,824
|
|
20250124,140600,2396285505,2830,2825,2830,2825,255
|
|
20250124,140500,2395563955,2830,2830,2830,2830,5
|
|
20250124,140400,2395549805,2830,2825,2830,2825,2001
|
|
20250124,140300,2389891980,2830,2830,2830,2830,4407
|
|
20250124,140200,2377420170,2830,2830,2835,2830,504
|
|
20250124,140100,2375993835,2835,2835,2835,2835,0
|
|
20250124,140000,2375993835,2835,2835,2835,2830,2811
|
|
20250124,135900,2368028030,2835,2830,2835,2830,1132
|
|
20250124,135800,2364822555,2825,2825,2825,2825,1800
|
|
20250124,135700,2359737555,2830,2830,2830,2830,1200
|
|
20250124,135600,2356341555,2825,2830,2830,2825,8
|
|
20250124,135500,2356318940,2825,2825,2825,2825,311
|
|
20250124,135400,2355440365,2830,2825,2830,2825,15
|
|
20250124,135300,2355397920,2830,2830,2830,2825,1573
|
|
20250124,135200,2350946680,2830,2830,2830,2830,21
|
|
20250124,135100,2350887250,2830,2830,2830,2830,227
|
|
20250124,135000,2350244840,2830,2825,2830,2825,803
|
|
20250124,134900,2347973350,2830,2830,2830,2830,30
|
|
20250124,134800,2347888450,2830,2830,2830,2830,979
|
|
20250124,134700,2345117880,2830,2830,2830,2830,100
|
|
20250124,134600,2344834880,2830,2830,2830,2830,458
|
|
20250124,134500,2343538740,2835,2835,2835,2835,0
|
|
20250124,134400,2343538740,2835,2830,2835,2830,1173
|
|
20250124,134300,2340218525,2820,2820,2820,2820,458
|
|
20250124,134200,2338926965,2830,2830,2830,2830,161
|
|
20250124,134100,2338471335,2830,2830,2830,2830,36
|
|
20250124,134000,2338369455,2830,2830,2830,2830,761
|
|
20250124,133900,2336215825,2820,2820,2820,2820,39
|
|
20250124,133800,2336105845,2820,2820,2820,2820,2520
|
|
20250124,133700,2328999445,2830,2820,2830,2820,360
|
|
20250124,133600,2327984205,2830,2830,2830,2830,1
|
|
20250124,133500,2327981375,2830,2830,2830,2830,934
|
|
20250124,133400,2325338155,2820,2835,2835,2820,1636
|
|
20250124,133300,2320718265,2830,2830,2830,2825,564
|
|
20250124,133200,2319122150,2835,2830,2835,2830,951
|
|
20250124,133100,2316430450,2830,2825,2830,2825,1051
|
|
20250124,133000,2313461120,2825,2825,2830,2825,103
|
|
20250124,132900,2313170140,2825,2820,2825,2820,1344
|
|
20250124,132800,2309380055,2820,2825,2825,2820,1299
|
|
20250124,132700,2305716810,2825,2820,2825,2820,1703
|
|
20250124,132600,2300914295,2825,2820,2830,2820,3865
|
|
20250124,132500,2290006065,2820,2815,2820,2815,2032
|
|
20250124,132400,2284285825,2820,2815,2820,2815,2209
|
|
20250124,132300,2278056695,2815,2820,2820,2815,1567
|
|
20250124,132200,2273638855,2820,2825,2825,2820,1980
|
|
20250124,132100,2268051580,2825,2830,2835,2825,5409
|
|
20250124,132000,2252752420,2835,2835,2835,2835,0
|
|
20250124,131900,2252752420,2835,2840,2840,2835,99
|
|
20250124,131800,2252471550,2835,2835,2835,2835,2608
|
|
20250124,131700,2245077870,2840,2840,2840,2840,0
|
|
20250124,131600,2245077870,2840,2835,2840,2835,6218
|
|
20250124,131500,2227436670,2845,2845,2845,2840,1870
|
|
20250124,131400,2222122290,2845,2845,2845,2835,582
|
|
20250124,131300,2220471000,2840,2835,2840,2835,3620
|
|
20250124,131200,2210193300,2840,2840,2840,2840,1
|
|
20250124,131100,2210190460,2835,2825,2835,2825,4828
|
|
20250124,131000,2196527845,2830,2830,2830,2830,14
|
|
20250124,130900,2196488225,2830,2830,2830,2830,20
|
|
20250124,130800,2196431625,2830,2840,2840,2830,8540
|
|
20250124,130700,2172261025,2840,2840,2840,2840,300
|
|
20250124,130600,2171409025,2835,2835,2835,2835,17
|
|
20250124,130500,2171360830,2840,2840,2840,2840,301
|
|
20250124,130400,2170505990,2830,2835,2840,2830,2458
|
|
20250124,130300,2163538090,2835,2830,2835,2830,261
|
|
20250124,130200,2162798655,2830,2835,2835,2830,1706
|
|
20250124,130100,2157965650,2830,2830,2830,2830,0
|
|
20250124,130000,2157965650,2830,2830,2830,2830,1
|
|
20250124,125900,2157962820,2835,2835,2835,2835,0
|
|
20250124,125800,2157962820,2835,2835,2835,2835,588
|
|
20250124,125700,2156295840,2835,2835,2835,2830,656
|
|
20250124,125600,2154436130,2835,2835,2835,2835,128
|
|
20250124,125500,2154073250,2835,2840,2840,2835,748
|
|
20250124,125400,2151951740,2840,2840,2845,2840,120
|
|
20250124,125300,2151610840,2840,2830,2840,2830,2294
|
|
20250124,125200,2145108910,2830,2835,2835,2830,14
|
|
20250124,125100,2145069285,2835,2830,2835,2830,21
|
|
20250124,125000,2145009850,2835,2835,2835,2835,100
|
|
20250124,124900,2144726350,2830,2835,2835,2830,2422
|
|
20250124,124800,2137860830,2840,2840,2840,2840,80
|
|
20250124,124700,2137633630,2840,2840,2840,2840,0
|
|
20250124,124600,2137633630,2840,2845,2845,2840,320
|
|
20250124,124500,2136724825,2840,2840,2845,2840,4809
|
|
20250124,124400,2123067235,2845,2840,2845,2840,3
|
|
20250124,124300,2123058705,2840,2840,2840,2840,1113
|
|
20250124,124200,2119897785,2840,2840,2840,2840,760
|
|
20250124,124100,2117739385,2835,2835,2835,2835,96
|
|
20250124,124000,2117467225,2835,2835,2835,2835,3
|
|
20250124,123900,2117458720,2835,2845,2845,2835,1802
|
|
20250124,123800,2112350040,2840,2835,2840,2835,4211
|
|
20250124,123700,2100392855,2835,2835,2835,2835,1610
|
|
20250124,123600,2095828505,2835,2835,2835,2835,0
|
|
20250124,123500,2095828505,2835,2845,2845,2835,523
|
|
20250124,123400,2094345730,2840,2840,2840,2840,0
|
|
20250124,123300,2094345730,2840,2840,2840,2840,1790
|
|
20250124,123200,2089262130,2835,2850,2850,2835,9146
|
|
20250124,123100,2063272540,2845,2850,2850,2845,926
|
|
20250124,123000,2060634065,2845,2845,2850,2845,4071
|
|
20250124,122900,2049051640,2850,2850,2850,2845,3065
|
|
20250124,122800,2040325335,2850,2850,2850,2850,1555
|
|
20250124,122700,2035893585,2850,2845,2850,2845,519
|
|
20250124,122600,2034415935,2850,2840,2850,2840,1402
|
|
20250124,122500,2030426235,2845,2840,2845,2840,958
|
|
20250124,122400,2027705005,2840,2845,2850,2840,1667
|
|
20250124,122300,2022961080,2845,2845,2850,2845,688
|
|
20250124,122200,2021003715,2845,2850,2850,2840,1023
|
|
20250124,122100,2018091785,2845,2840,2845,2840,6126
|
|
20250124,122000,2000663865,2840,2840,2840,2840,1620
|
|
20250124,121900,1996063065,2840,2840,2840,2840,603
|
|
20250124,121800,1994350545,2835,2840,2840,2835,2130
|
|
20250124,121700,1988301350,2840,2840,2840,2840,811
|
|
20250124,121600,1985998110,2840,2840,2840,2840,9
|
|
20250124,121500,1985972550,2840,2835,2840,2835,177
|
|
20250124,121400,1985470750,2835,2835,2835,2835,894
|
|
20250124,121300,1982936260,2835,2835,2835,2835,5143
|
|
20250124,121200,1968355855,2840,2840,2840,2840,13
|
|
20250124,121100,1968318935,2840,2840,2840,2840,2972
|
|
20250124,121000,1959878455,2835,2830,2840,2830,23732
|
|
20250124,120900,1892700565,2830,2830,2840,2830,9605
|
|
20250124,120800,1865498720,2830,2830,2830,2830,26
|
|
20250124,120700,1865425140,2830,2830,2830,2830,1668
|
|
20250124,120600,1860704700,2830,2830,2830,2830,3081
|
|
20250124,120500,1851985470,2830,2835,2835,2830,9395
|
|
20250124,120400,1825397115,2835,2825,2835,2825,21231
|
|
20250124,120300,1765312230,2825,2830,2835,2825,5149
|
|
20250124,120200,1750741080,2835,2835,2835,2830,6
|
|
20250124,120100,1750724075,2830,2830,2835,2830,5270
|
|
20250124,120000,1735809970,2830,2835,2835,2830,4162
|
|
20250124,115900,1724031505,2835,2830,2835,2830,503
|
|
20250124,115800,1722608010,2835,2830,2835,2825,6535
|
|
20250124,115700,1704119670,2835,2835,2835,2835,2457
|
|
20250124,115600,1697154075,2840,2840,2840,2840,22
|
|
20250124,115500,1697091595,2835,2835,2840,2835,97
|
|
20250124,115400,1696816595,2840,2835,2840,2835,401
|
|
20250124,115300,1695679755,2840,2840,2840,2840,13
|
|
20250124,115200,1695642835,2840,2835,2840,2835,202
|
|
20250124,115100,1695070160,2840,2835,2840,2835,493
|
|
20250124,115000,1693672495,2835,2840,2840,2835,598
|
|
20250124,114900,1691977160,2845,2840,2845,2840,6691
|
|
20250124,114800,1672974700,2840,2845,2845,2840,2110
|
|
20250124,114700,1666976750,2845,2845,2845,2845,27
|
|
20250124,114600,1666899935,2845,2845,2845,2845,234
|
|
20250124,114500,1666234205,2845,2845,2845,2840,1194
|
|
20250124,114400,1662837280,2840,2840,2840,2840,354
|
|
20250124,114300,1661831920,2840,2840,2845,2840,928
|
|
20250124,114200,1659195400,2840,2845,2845,2840,1623
|
|
20250124,114100,1654578315,2840,2845,2845,2840,2174
|
|
20250124,114000,1648403910,2845,2840,2845,2840,4912
|
|
20250124,113900,1634453785,2845,2845,2845,2840,1195
|
|
20250124,113800,1631055090,2845,2845,2845,2845,378
|
|
20250124,113700,1629979680,2845,2840,2845,2840,4189
|
|
20250124,113600,1618082665,2835,2840,2840,2835,1770
|
|
20250124,113500,1613062075,2840,2840,2840,2840,4
|
|
20250124,113400,1613050715,2840,2835,2840,2835,78
|
|
20250124,113300,1612829200,2840,2845,2845,2840,2766
|
|
20250124,113200,1604970855,2845,2840,2845,2840,1519
|
|
20250124,113100,1600656890,2840,2835,2845,2835,4058
|
|
20250124,113000,1589120620,2840,2830,2840,2830,9860
|
|
20250124,112900,1561204540,2830,2825,2830,2825,2739
|
|
20250124,112800,1553466685,2830,2830,2830,2825,1601
|
|
20250124,112700,1548943355,2830,2830,2830,2830,815
|
|
20250124,112600,1546636905,2830,2830,2830,2830,0
|
|
20250124,112500,1546636905,2830,2830,2830,2830,6
|
|
20250124,112400,1546619925,2830,2830,2835,2830,2194
|
|
20250124,112300,1540406250,2830,2830,2830,2830,268
|
|
20250124,112200,1539647810,2835,2830,2835,2830,354
|
|
20250124,112100,1538645720,2830,2830,2830,2825,2429
|
|
20250124,112000,1531771995,2830,2830,2830,2830,1
|
|
20250124,111900,1531769165,2825,2825,2830,2825,1121
|
|
20250124,111800,1528602335,2825,2825,2825,2825,180
|
|
20250124,111700,1528093835,2830,2830,2830,2830,955
|
|
20250124,111600,1525391185,2825,2830,2830,2825,814
|
|
20250124,111500,1523089565,2820,2820,2820,2820,502
|
|
20250124,111400,1521673925,2825,2830,2830,2825,205
|
|
20250124,111300,1521093785,2825,2825,2825,2825,929
|
|
20250124,111200,1518469360,2825,2830,2830,2825,110
|
|
20250124,111100,1518158605,2825,2825,2825,2825,463
|
|
20250124,111000,1516850630,2830,2825,2830,2825,3913
|
|
20250124,110900,1505795445,2825,2830,2830,2820,4964
|
|
20250124,110800,1491788660,2830,2830,2830,2830,502
|
|
20250124,110700,1490368000,2825,2825,2830,2825,3279
|
|
20250124,110600,1481100925,2825,2830,2830,2825,3004
|
|
20250124,110500,1472614605,2835,2835,2835,2835,1
|
|
20250124,110400,1472611770,2830,2825,2835,2825,108
|
|
20250124,110300,1472306110,2835,2825,2835,2825,224
|
|
20250124,110200,1471673300,2835,2830,2835,2825,978
|
|
20250124,110100,1468909425,2830,2825,2835,2825,2473
|
|
20250124,110000,1461912775,2825,2835,2835,2825,10011
|
|
20250124,105900,1433611125,2835,2840,2840,2835,6494
|
|
20250124,105800,1415181950,2840,2840,2840,2840,1
|
|
20250124,105700,1415179110,2835,2840,2840,2835,1360
|
|
20250124,105600,1411323210,2840,2840,2840,2840,75
|
|
20250124,105500,1411110210,2835,2835,2835,2835,1678
|
|
20250124,105400,1406353080,2835,2830,2835,2830,14
|
|
20250124,105300,1406313440,2830,2830,2830,2830,653
|
|
20250124,105200,1404465450,2830,2835,2835,2830,2557
|
|
20250124,105100,1397226355,2835,2835,2835,2835,469
|
|
20250124,105000,1395896740,2835,2835,2835,2835,0
|
|
20250124,104900,1395896740,2835,2830,2835,2830,7
|
|
20250124,104800,1395876925,2830,2835,2835,2830,865
|
|
20250124,104700,1393425230,2830,2830,2830,2825,5392
|
|
20250124,104600,1378165880,2830,2830,2835,2820,7517
|
|
20250124,104500,1356907515,2830,2830,2835,2830,3818
|
|
20250124,104400,1346102570,2835,2840,2840,2835,1947
|
|
20250124,104300,1340582815,2845,2840,2845,2835,987
|
|
20250124,104200,1337780295,2835,2830,2835,2830,4418
|
|
20250124,104100,1325258595,2840,2840,2840,2840,0
|
|
20250124,104000,1325258595,2840,2840,2840,2830,251
|
|
20250124,103900,1324545765,2830,2835,2845,2830,10324
|
|
20250124,103800,1295322295,2835,2840,2845,2830,6567
|
|
20250124,103700,1276704595,2845,2840,2845,2835,3490
|
|
20250124,103600,1266795630,2845,2845,2845,2845,5
|
|
20250124,103500,1266781405,2845,2845,2845,2845,2
|
|
20250124,103400,1266775715,2845,2845,2850,2835,5358
|
|
20250124,103300,1251547395,2850,2845,2850,2845,2637
|
|
20250124,103200,1244038795,2845,2850,2850,2835,4683
|
|
20250124,103100,1230746215,2850,2840,2850,2840,3033
|
|
20250124,103000,1222126730,2840,2845,2845,2835,1997
|
|
20250124,102900,1216456090,2845,2840,2845,2840,325
|
|
20250124,102800,1215532970,2840,2845,2845,2840,1320
|
|
20250124,102700,1211781650,2845,2845,2845,2845,0
|
|
20250124,102600,1211781650,2845,2840,2845,2840,1433
|
|
20250124,102500,1207709855,2840,2850,2850,2840,6714
|
|
20250124,102400,1188632550,2850,2845,2850,2845,1011
|
|
20250124,102300,1185756175,2845,2845,2850,2845,277
|
|
20250124,102200,1184968070,2845,2855,2855,2845,7068
|
|
20250124,102100,1164817660,2855,2855,2855,2850,4840
|
|
20250124,102000,1150999465,2855,2855,2855,2855,3025
|
|
20250124,101900,1142363090,2855,2850,2855,2850,4692
|
|
20250124,101800,1128968775,2855,2855,2855,2850,1173
|
|
20250124,101700,1125625550,2855,2850,2855,2850,1016
|
|
20250124,101600,1122729680,2850,2850,2855,2850,1273
|
|
20250124,101500,1119100515,2855,2845,2855,2845,9173
|
|
20250124,101400,1092965530,2845,2840,2845,2840,6531
|
|
20250124,101300,1074416440,2840,2850,2850,2840,1793
|
|
20250124,101200,1069321060,2845,2840,2845,2840,3117
|
|
20250124,101100,1060465480,2845,2845,2850,2845,4920
|
|
20250124,101000,1046465725,2850,2855,2855,2845,8578
|
|
20250124,100900,1022020015,2855,2850,2855,2850,1088
|
|
20250124,100800,1018916885,2855,2845,2855,2845,9957
|
|
20250124,100700,990534600,2850,2850,2855,2845,7388
|
|
20250124,100600,969481585,2850,2850,2850,2845,491
|
|
20250124,100500,968084220,2850,2845,2855,2845,12461
|
|
20250124,100400,932607410,2845,2845,2845,2840,3414
|
|
20250124,100300,922902605,2845,2845,2845,2845,1200
|
|
20250124,100200,919488605,2845,2850,2850,2845,2510
|
|
20250124,100100,912347145,2850,2850,2850,2845,6453
|
|
20250124,100000,893985480,2850,2845,2855,2840,9614
|
|
20250124,095900,866601250,2845,2850,2850,2845,5754
|
|
20250124,095800,850215400,2845,2840,2850,2840,3964
|
|
20250124,095700,838937840,2840,2845,2845,2840,5311
|
|
20250124,095600,823850845,2845,2845,2850,2845,4195
|
|
20250124,095500,811916050,2845,2850,2850,2845,3069
|
|
20250124,095400,803176760,2850,2845,2850,2845,15615
|
|
20250124,095300,758677030,2850,2835,2850,2830,19183
|
|
20250124,095200,704153340,2830,2840,2840,2830,5012
|
|
20250124,095100,689969275,2840,2840,2840,2830,15084
|
|
20250124,095000,647196630,2840,2835,2840,2835,959
|
|
20250124,094900,644477855,2835,2835,2835,2830,4560
|
|
20250124,094800,631567190,2835,2835,2840,2835,4615
|
|
20250124,094700,618478665,2840,2835,2840,2835,2319
|
|
20250124,094600,611902515,2840,2840,2840,2835,1588
|
|
20250124,094500,607400015,2835,2840,2840,2830,7686
|
|
20250124,094400,585629730,2835,2845,2845,2835,2176
|
|
20250124,094300,579448400,2845,2850,2850,2840,2262
|
|
20250124,094200,573009610,2845,2840,2845,2830,6011
|
|
20250124,094100,555926690,2835,2840,2840,2830,6452
|
|
20250124,094000,537639695,2835,2845,2850,2835,8369
|
|
20250124,093900,513849030,2845,2840,2845,2840,15025
|
|
20250124,093800,471151005,2835,2835,2840,2830,6084
|
|
20250124,093700,453893160,2835,2835,2840,2835,1232
|
|
20250124,093600,450397560,2835,2835,2840,2835,3830
|
|
20250124,093500,439524795,2835,2835,2835,2830,11052
|
|
20250124,093400,408212375,2835,2835,2835,2830,7600
|
|
20250124,093300,386687545,2835,2830,2840,2830,14936
|
|
20250124,093200,344318940,2830,2830,2830,2825,12889
|
|
20250124,093100,307850535,2830,2810,2830,2810,11013
|
|
20250124,093000,276757570,2810,2810,2815,2810,4123
|
|
20250124,092900,265169425,2815,2815,2820,2815,2259
|
|
20250124,092800,258810185,2815,2810,2815,2810,1008
|
|
20250124,092700,255975525,2810,2815,2815,2810,4473
|
|
20250124,092600,243395230,2815,2815,2815,2810,2866
|
|
20250124,092500,235333690,2815,2815,2815,2810,352
|
|
20250124,092400,234343560,2815,2815,2815,2805,6899
|
|
20250124,092300,214950885,2810,2815,2815,2810,1322
|
|
20250124,092200,211236055,2815,2810,2820,2810,1552
|
|
20250124,092100,206869060,2810,2820,2825,2810,7570
|
|
20250124,092000,185538080,2820,2805,2825,2800,13217
|
|
20250124,091900,148322450,2805,2800,2805,2800,2608
|
|
20250124,091800,141018320,2800,2800,2800,2795,1640
|
|
20250124,091700,136432580,2800,2800,2800,2790,746
|
|
20250124,091600,134343930,2800,2790,2800,2775,5234
|
|
20250124,091500,119752165,2785,2770,2790,2770,1747
|
|
20250124,091400,114892150,2770,2775,2775,2770,700
|
|
20250124,091300,112951650,2770,2775,2775,2770,720
|
|
20250124,091200,110957100,2775,2780,2785,2770,1553
|
|
20250124,091100,106643140,2780,2770,2780,2765,659
|
|
20250124,091000,104817735,2780,2775,2780,2775,2579
|
|
20250124,090900,97660670,2770,2760,2775,2760,4003
|
|
20250124,090800,86594890,2765,2775,2785,2765,725
|
|
20250124,090700,84586090,2775,2785,2795,2775,839
|
|
20250124,090600,82250345,2785,2755,2785,2750,2787
|
|
20250124,090500,74555030,2755,2755,2765,2755,3968
|
|
20250124,090400,63593075,2755,2775,2775,2755,2830
|
|
20250124,090300,55789210,2765,2765,2765,2755,9497
|
|
20250124,090200,29562385,2765,2775,2775,2765,3107
|
|
20250124,090100,20958725,2770,2780,2780,2770,3665
|
|
20250124,090000,10783790,2775,2760,2775,2760,3851
|