602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185900,17597536910,3155,3155,3155,3155,30859
|
|
20250124,185800,17597536910,3155,3155,3155,3155,0
|
|
20250124,185700,17597536910,3155,3155,3155,3155,0
|
|
20250124,185600,17597536910,3155,3155,3155,3155,0
|
|
20250124,185500,17597536910,3155,3155,3155,3155,0
|
|
20250124,185400,17597536910,3155,3155,3155,3155,0
|
|
20250124,185300,17597536910,3155,3155,3155,3155,0
|
|
20250124,185200,17597536910,3155,3155,3155,3155,0
|
|
20250124,185100,17597536910,3155,3155,3155,3155,0
|
|
20250124,185000,17597536910,3155,3155,3155,3155,0
|
|
20250124,184900,17597536910,3155,3155,3155,3155,0
|
|
20250124,184800,17597536910,3155,3155,3155,3155,0
|
|
20250124,184700,17597536910,3155,3155,3155,3155,0
|
|
20250124,184600,17597536910,3155,3155,3155,3155,0
|
|
20250124,184500,17597536910,3155,3155,3155,3155,0
|
|
20250124,184400,17597536910,3155,3155,3155,3155,0
|
|
20250124,184300,17597536910,3155,3155,3155,3155,0
|
|
20250124,184200,17597536910,3155,3155,3155,3155,0
|
|
20250124,184100,17597536910,3155,3155,3155,3155,0
|
|
20250124,184000,17597536910,3155,3155,3155,3155,0
|
|
20250124,183900,17597536910,3155,3155,3155,3155,0
|
|
20250124,183800,17597536910,3155,3155,3155,3155,0
|
|
20250124,183700,17597536910,3155,3155,3155,3155,0
|
|
20250124,183600,17597536910,3155,3155,3155,3155,0
|
|
20250124,183500,17597536910,3155,3155,3155,3155,0
|
|
20250124,183400,17597536910,3155,3155,3155,3155,0
|
|
20250124,183300,17597536910,3155,3155,3155,3155,0
|
|
20250124,183200,17597536910,3155,3155,3155,3155,0
|
|
20250124,183100,17597536910,3155,3155,3155,3155,0
|
|
20250124,183000,17597536910,3155,3155,3155,3155,0
|
|
20250124,182900,17597536910,3155,3155,3155,3155,30859
|
|
20250124,182800,17597536910,3155,3155,3155,3155,0
|
|
20250124,182700,17597536910,3155,3155,3155,3155,0
|
|
20250124,182600,17597536910,3155,3155,3155,3155,0
|
|
20250124,182500,17597536910,3155,3155,3155,3155,0
|
|
20250124,182400,17597536910,3155,3155,3155,3155,0
|
|
20250124,182300,17597536910,3155,3155,3155,3155,0
|
|
20250124,182200,17597536910,3155,3155,3155,3155,0
|
|
20250124,182100,17597536910,3155,3155,3155,3155,0
|
|
20250124,182000,17597536910,3155,3155,3155,3155,0
|
|
20250124,181900,17597536910,3155,3155,3155,3155,0
|
|
20250124,181800,17597536910,3155,3155,3155,3155,0
|
|
20250124,181700,17597536910,3155,3155,3155,3155,0
|
|
20250124,181600,17597536910,3155,3155,3155,3155,0
|
|
20250124,181500,17597536910,3155,3155,3155,3155,0
|
|
20250124,181400,17597536910,3155,3155,3155,3155,0
|
|
20250124,181300,17597536910,3155,3155,3155,3155,0
|
|
20250124,181200,17597536910,3155,3155,3155,3155,0
|
|
20250124,181100,17597536910,3155,3155,3155,3155,0
|
|
20250124,181000,17597536910,3155,3155,3155,3155,0
|
|
20250124,180900,17597536910,3155,3155,3155,3155,0
|
|
20250124,180800,17597536910,3155,3155,3155,3155,0
|
|
20250124,180700,17597536910,3155,3155,3155,3155,0
|
|
20250124,180600,17597536910,3155,3155,3155,3155,0
|
|
20250124,180500,17597536910,3155,3155,3155,3155,0
|
|
20250124,180400,17597536910,3155,3155,3155,3155,0
|
|
20250124,180300,17597536910,3155,3155,3155,3155,0
|
|
20250124,180200,17597536910,3155,3155,3155,3155,0
|
|
20250124,180100,17597536910,3155,3155,3155,3155,0
|
|
20250124,180000,17597536910,3155,3155,3155,3155,0
|
|
20250124,175900,17597536910,3155,3155,3155,3155,30859
|
|
20250124,175800,17597536910,3155,3155,3155,3155,0
|
|
20250124,175700,17597536910,3155,3155,3155,3155,0
|
|
20250124,175600,17597536910,3155,3155,3155,3155,0
|
|
20250124,175500,17597536910,3155,3155,3155,3155,0
|
|
20250124,175400,17597536910,3155,3155,3155,3155,0
|
|
20250124,175300,17597536910,3155,3155,3155,3155,0
|
|
20250124,175200,17597536910,3155,3155,3155,3155,0
|
|
20250124,175100,17597536910,3155,3155,3155,3155,0
|
|
20250124,175000,17597536910,3155,3155,3155,3155,0
|
|
20250124,174900,17597536910,3155,3155,3155,3155,0
|
|
20250124,174800,17597536910,3155,3155,3155,3155,0
|
|
20250124,174700,17597536910,3155,3155,3155,3155,0
|
|
20250124,174600,17597536910,3155,3155,3155,3155,0
|
|
20250124,174500,17597536910,3155,3155,3155,3155,0
|
|
20250124,174400,17597536910,3155,3155,3155,3155,0
|
|
20250124,174300,17597536910,3155,3155,3155,3155,0
|
|
20250124,174200,17597536910,3155,3155,3155,3155,0
|
|
20250124,174100,17597536910,3155,3155,3155,3155,0
|
|
20250124,174000,17597536910,3155,3155,3155,3155,0
|
|
20250124,173900,17597536910,3155,3155,3155,3155,0
|
|
20250124,173800,17597536910,3155,3155,3155,3155,0
|
|
20250124,173700,17597536910,3155,3155,3155,3155,0
|
|
20250124,173600,17597536910,3155,3155,3155,3155,0
|
|
20250124,173500,17597536910,3155,3155,3155,3155,0
|
|
20250124,173400,17597536910,3155,3155,3155,3155,0
|
|
20250124,173300,17597536910,3155,3155,3155,3155,0
|
|
20250124,173200,17597536910,3155,3155,3155,3155,0
|
|
20250124,173100,17597536910,3155,3155,3155,3155,0
|
|
20250124,173000,17597536910,3155,3155,3155,3155,0
|
|
20250124,172900,17597536910,3155,3155,3155,3155,30859
|
|
20250124,172800,17597536910,3155,3155,3155,3155,0
|
|
20250124,172700,17597536910,3155,3155,3155,3155,0
|
|
20250124,172600,17597536910,3155,3155,3155,3155,0
|
|
20250124,172500,17597536910,3155,3155,3155,3155,0
|
|
20250124,172400,17597536910,3155,3155,3155,3155,0
|
|
20250124,172300,17597536910,3155,3155,3155,3155,0
|
|
20250124,172200,17597536910,3155,3155,3155,3155,0
|
|
20250124,172100,17597536910,3155,3155,3155,3155,0
|
|
20250124,172000,17597536910,3155,3155,3155,3155,0
|
|
20250124,171900,17597536910,3155,3155,3155,3155,0
|
|
20250124,171800,17597536910,3155,3155,3155,3155,0
|
|
20250124,171700,17597536910,3155,3155,3155,3155,0
|
|
20250124,171600,17597536910,3155,3155,3155,3155,0
|
|
20250124,171500,17597536910,3155,3155,3155,3155,0
|
|
20250124,171400,17597536910,3155,3155,3155,3155,0
|
|
20250124,171300,17597536910,3155,3155,3155,3155,0
|
|
20250124,171200,17597536910,3155,3155,3155,3155,0
|
|
20250124,171100,17597536910,3155,3155,3155,3155,0
|
|
20250124,171000,17597536910,3155,3155,3155,3155,0
|
|
20250124,170900,17597536910,3155,3155,3155,3155,0
|
|
20250124,170800,17597536910,3155,3155,3155,3155,0
|
|
20250124,170700,17597536910,3155,3155,3155,3155,0
|
|
20250124,170600,17597536910,3155,3155,3155,3155,0
|
|
20250124,170500,17597536910,3155,3155,3155,3155,0
|
|
20250124,170400,17597536910,3155,3155,3155,3155,0
|
|
20250124,170300,17597536910,3155,3155,3155,3155,0
|
|
20250124,170200,17597536910,3155,3155,3155,3155,0
|
|
20250124,170100,17597536910,3155,3155,3155,3155,0
|
|
20250124,170000,17597536910,3155,3155,3155,3155,0
|
|
20250124,165900,17597536910,3155,3155,3155,3155,30859
|
|
20250124,165800,17597536910,3155,3155,3155,3155,0
|
|
20250124,165700,17597536910,3155,3155,3155,3155,0
|
|
20250124,165600,17597536910,3155,3155,3155,3155,0
|
|
20250124,165500,17597536910,3155,3155,3155,3155,0
|
|
20250124,165400,17597536910,3155,3155,3155,3155,0
|
|
20250124,165300,17597536910,3155,3155,3155,3155,0
|
|
20250124,165200,17597536910,3155,3155,3155,3155,0
|
|
20250124,165100,17597536910,3155,3155,3155,3155,0
|
|
20250124,165000,17597536910,3155,3155,3155,3155,0
|
|
20250124,164900,17597536910,3155,3155,3155,3155,0
|
|
20250124,164800,17597536910,3155,3155,3155,3155,0
|
|
20250124,164700,17597536910,3155,3155,3155,3155,0
|
|
20250124,164600,17597536910,3155,3155,3155,3155,0
|
|
20250124,164500,17597536910,3155,3155,3155,3155,0
|
|
20250124,164400,17597536910,3155,3155,3155,3155,0
|
|
20250124,164300,17597536910,3155,3155,3155,3155,0
|
|
20250124,164200,17597536910,3155,3155,3155,3155,0
|
|
20250124,164100,17597536910,3155,3155,3155,3155,0
|
|
20250124,164000,17597536910,3155,3155,3155,3155,0
|
|
20250124,163900,17597536910,3155,3155,3155,3155,0
|
|
20250124,163800,17597536910,3155,3155,3155,3155,0
|
|
20250124,163700,17597536910,3155,3155,3155,3155,0
|
|
20250124,163600,17597536910,3155,3155,3155,3155,0
|
|
20250124,163500,17597536910,3155,3155,3155,3155,0
|
|
20250124,163400,17597536910,3155,3155,3155,3155,0
|
|
20250124,163300,17597536910,3155,3155,3155,3155,0
|
|
20250124,163200,17597536910,3155,3155,3155,3155,0
|
|
20250124,163100,17597536910,3155,3155,3155,3155,0
|
|
20250124,163000,17597536910,3155,3155,3155,3155,0
|
|
20250124,162900,17597536910,3155,3155,3155,3155,30859
|
|
20250124,162800,17597536910,3155,3155,3155,3155,0
|
|
20250124,162700,17597536910,3155,3155,3155,3155,0
|
|
20250124,162600,17597536910,3155,3155,3155,3155,0
|
|
20250124,162500,17597536910,3155,3155,3155,3155,0
|
|
20250124,162400,17597536910,3155,3155,3155,3155,0
|
|
20250124,162300,17597536910,3155,3155,3155,3155,0
|
|
20250124,162200,17597536910,3155,3155,3155,3155,0
|
|
20250124,162100,17597536910,3155,3155,3155,3155,0
|
|
20250124,162000,17597536910,3155,3155,3155,3155,0
|
|
20250124,161900,17597536910,3155,3155,3155,3155,0
|
|
20250124,161800,17597536910,3155,3155,3155,3155,0
|
|
20250124,161700,17597536910,3155,3155,3155,3155,0
|
|
20250124,161600,17597536910,3155,3155,3155,3155,0
|
|
20250124,161500,17597536910,3155,3155,3155,3155,0
|
|
20250124,161400,17597536910,3155,3155,3155,3155,0
|
|
20250124,161300,17597536910,3155,3155,3155,3155,0
|
|
20250124,161200,17597536910,3155,3155,3155,3155,0
|
|
20250124,161100,17597536910,3155,3155,3155,3155,0
|
|
20250124,161000,17597536910,3155,3155,3155,3155,0
|
|
20250124,160900,17597536910,3155,3155,3155,3155,0
|
|
20250124,160800,17597536910,3155,3155,3155,3155,0
|
|
20250124,160700,17597536910,3155,3155,3155,3155,0
|
|
20250124,160600,17597536910,3155,3155,3155,3155,0
|
|
20250124,160500,17597536910,3155,3155,3155,3155,0
|
|
20250124,160400,17597536910,3155,3155,3155,3155,0
|
|
20250124,160300,17597536910,3155,3155,3155,3155,0
|
|
20250124,160200,17597536910,3155,3155,3155,3155,0
|
|
20250124,160100,17597536910,3155,3155,3155,3155,0
|
|
20250124,160000,17597536910,3155,3155,3155,3155,0
|
|
20250124,155900,17597536910,3155,3155,3155,3155,30859
|
|
20250124,155800,17597536910,3155,3155,3155,3155,0
|
|
20250124,155700,17597536910,3155,3155,3155,3155,0
|
|
20250124,155600,17597536910,3155,3155,3155,3155,0
|
|
20250124,155500,17597536910,3155,3155,3155,3155,0
|
|
20250124,155400,17597536910,3155,3155,3155,3155,0
|
|
20250124,155300,17597536910,3155,3155,3155,3155,0
|
|
20250124,155200,17597536910,3155,3155,3155,3155,0
|
|
20250124,155100,17597536910,3155,3155,3155,3155,0
|
|
20250124,155000,17597536910,3155,3155,3155,3155,0
|
|
20250124,154900,17597536910,3155,3155,3155,3155,0
|
|
20250124,154800,17597536910,3155,3155,3155,3155,0
|
|
20250124,154700,17597536910,3155,3155,3155,3155,0
|
|
20250124,154600,17597536910,3155,3155,3155,3155,0
|
|
20250124,154500,17597536910,3155,3155,3155,3155,0
|
|
20250124,154400,17597536910,3155,3155,3155,3155,0
|
|
20250124,154300,17597536910,3155,3155,3155,3155,0
|
|
20250124,154200,17597536910,3155,3155,3155,3155,0
|
|
20250124,154100,17597536910,3155,3155,3155,3155,0
|
|
20250124,154000,17597536910,3155,3155,3155,3155,0
|
|
20250124,153900,17597536910,3155,3155,3155,3155,0
|
|
20250124,153800,17597536910,3155,3155,3155,3155,0
|
|
20250124,153700,17597536910,3155,3155,3155,3155,0
|
|
20250124,153600,17597536910,3155,3155,3155,3155,0
|
|
20250124,153500,17597536910,3155,3155,3155,3155,0
|
|
20250124,153400,17597536910,3155,3155,3155,3155,0
|
|
20250124,153300,17597536910,3155,3155,3155,3155,0
|
|
20250124,153200,17597536910,3155,3155,3155,3155,0
|
|
20250124,153100,17597536910,3155,3155,3155,3155,0
|
|
20250124,153000,17597536910,3155,3155,3155,3155,30859
|
|
20250124,152900,17500176765,3160,3160,3160,3160,0
|
|
20250124,152800,17500176765,3160,3160,3160,3160,0
|
|
20250124,152700,17500176765,3160,3160,3160,3160,0
|
|
20250124,152600,17500176765,3160,3160,3160,3160,0
|
|
20250124,152500,17500176765,3160,3160,3160,3160,0
|
|
20250124,152400,17500176765,3160,3160,3160,3160,0
|
|
20250124,152300,17500176765,3160,3160,3160,3160,0
|
|
20250124,152200,17500176765,3160,3160,3160,3160,0
|
|
20250124,152100,17500176765,3160,3160,3160,3160,0
|
|
20250124,152000,17500176765,3160,3160,3160,3160,0
|
|
20250124,151900,17500176765,3160,3155,3160,3145,17183
|
|
20250124,151800,17446039505,3155,3170,3170,3155,16942
|
|
20250124,151700,17392446940,3170,3170,3185,3170,3026
|
|
20250124,151600,17382852080,3175,3175,3185,3175,5762
|
|
20250124,151500,17364557450,3175,3195,3195,3175,12336
|
|
20250124,151400,17325371560,3180,3190,3190,3180,6965
|
|
20250124,151300,17303156555,3185,3200,3200,3180,8927
|
|
20250124,151200,17274681915,3195,3210,3220,3190,13090
|
|
20250124,151100,17232690435,3215,3205,3215,3200,6914
|
|
20250124,151000,17210519625,3200,3190,3200,3185,6435
|
|
20250124,150900,17189955530,3190,3175,3190,3165,3581
|
|
20250124,150800,17178555895,3180,3180,3180,3170,11955
|
|
20250124,150700,17140559680,3180,3165,3190,3165,8088
|
|
20250124,150600,17114839890,3165,3180,3180,3160,10374
|
|
20250124,150500,17081988570,3180,3180,3190,3180,3938
|
|
20250124,150400,17069455375,3175,3165,3185,3160,20083
|
|
20250124,150300,17005870235,3165,3180,3180,3165,4458
|
|
20250124,150200,16991738205,3185,3180,3195,3180,8903
|
|
20250124,150100,16963378030,3175,3165,3175,3160,18863
|
|
20250124,150000,16903682635,3170,3185,3190,3165,9543
|
|
20250124,145900,16873369470,3185,3190,3200,3185,10154
|
|
20250124,145800,16840982715,3190,3190,3200,3180,21907
|
|
20250124,145700,16771202295,3180,3170,3195,3170,4169
|
|
20250124,145600,16757955875,3170,3200,3200,3170,11031
|
|
20250124,145500,16722878175,3200,3205,3205,3190,3166
|
|
20250124,145400,16712770770,3195,3205,3205,3195,362
|
|
20250124,145300,16711611845,3200,3190,3205,3185,4850
|
|
20250124,145200,16696117155,3190,3210,3210,3190,11767
|
|
20250124,145100,16658510110,3205,3210,3215,3205,3183
|
|
20250124,145000,16648295915,3210,3225,3225,3210,2840
|
|
20250124,144900,16639167490,3220,3220,3230,3215,905
|
|
20250124,144800,16636251565,3220,3250,3255,3220,5548
|
|
20250124,144700,16618286355,3250,3250,3255,3245,2751
|
|
20250124,144600,16609340650,3245,3245,3250,3240,5025
|
|
20250124,144500,16593046395,3240,3240,3250,3240,1762
|
|
20250124,144400,16587326095,3245,3215,3245,3215,5309
|
|
20250124,144300,16570177110,3220,3210,3225,3210,3830
|
|
20250124,144200,16557870745,3210,3235,3240,3210,2505
|
|
20250124,144100,16549800705,3235,3235,3240,3215,15628
|
|
20250124,144000,16499415455,3235,3225,3240,3225,4447
|
|
20250124,143900,16485044495,3230,3235,3235,3225,9998
|
|
20250124,143800,16452755940,3240,3240,3240,3230,4267
|
|
20250124,143700,16438948310,3240,3265,3265,3240,18670
|
|
20250124,143600,16378273305,3265,3260,3265,3250,3444
|
|
20250124,143500,16367054775,3260,3255,3260,3250,4264
|
|
20250124,143400,16353180250,3255,3245,3255,3240,3563
|
|
20250124,143300,16341608580,3245,3240,3245,3235,3887
|
|
20250124,143200,16328998750,3235,3230,3240,3230,7410
|
|
20250124,143100,16305031050,3230,3235,3240,3230,7113
|
|
20250124,143000,16282036690,3235,3240,3245,3230,10201
|
|
20250124,142900,16249053040,3245,3255,3255,3240,17068
|
|
20250124,142800,16193721555,3260,3245,3260,3245,2925
|
|
20250124,142700,16184205635,3255,3250,3265,3245,12609
|
|
20250124,142600,16143184060,3250,3235,3250,3235,6802
|
|
20250124,142500,16121109465,3240,3240,3275,3235,13165
|
|
20250124,142400,16078309820,3230,3245,3250,3225,9065
|
|
20250124,142300,16048990045,3245,3235,3245,3205,19522
|
|
20250124,142200,15986100930,3235,3230,3235,3205,16811
|
|
20250124,142100,15931810780,3225,3165,3330,3165,44229
|
|
20250124,142000,15788588425,3160,3185,3185,3160,28792
|
|
20250124,141900,15697251450,3175,3220,3220,3165,53668
|
|
20250124,141800,15526321375,3220,3245,3245,3210,39945
|
|
20250124,141700,15397409505,3260,3265,3270,3245,15225
|
|
20250124,141600,15347803450,3265,3270,3270,3260,9456
|
|
20250124,141500,15316927580,3270,3265,3270,3250,6920
|
|
20250124,141400,15294374115,3270,3300,3300,3270,7251
|
|
20250124,141300,15270550300,3300,3290,3330,3255,28468
|
|
20250124,141200,15176831510,3290,3285,3295,3280,9664
|
|
20250124,141100,15145060270,3285,3280,3290,3280,7921
|
|
20250124,141000,15119037680,3280,3275,3285,3275,8082
|
|
20250124,140900,15092545445,3275,3255,3275,3250,2259
|
|
20250124,140800,15085177635,3260,3250,3260,3240,18823
|
|
20250124,140700,15024012645,3250,3275,3280,3250,11789
|
|
20250124,140600,14985518910,3275,3265,3280,3265,3241
|
|
20250124,140500,14974919370,3265,3265,3275,3260,5372
|
|
20250124,140400,14957389040,3260,3270,3270,3260,5794
|
|
20250124,140300,14938481750,3270,3285,3290,3270,11119
|
|
20250124,140200,14902020400,3290,3270,3295,3255,15842
|
|
20250124,140100,14850198315,3270,3255,3270,3250,14832
|
|
20250124,140000,14801849400,3250,3275,3290,3250,22554
|
|
20250124,135900,14728154765,3275,3280,3290,3270,14829
|
|
20250124,135800,14679557470,3280,3275,3280,3265,35993
|
|
20250124,135700,14561815385,3275,3330,3335,3275,53236
|
|
20250124,135600,14386174390,3345,3360,3365,3330,35008
|
|
20250124,135500,14268818205,3360,3350,3375,3350,41036
|
|
20250124,135400,14130886005,3355,3335,3360,3325,33295
|
|
20250124,135300,14019490380,3335,3320,3335,3320,10956
|
|
20250124,135200,13983040865,3325,3315,3325,3310,4476
|
|
20250124,135100,13968200930,3315,3325,3325,3310,7935
|
|
20250124,135000,13941877470,3325,3320,3325,3315,7409
|
|
20250124,134900,13917302080,3320,3335,3335,3320,13897
|
|
20250124,134800,13871063725,3330,3325,3335,3320,1716
|
|
20250124,134700,13865350210,3325,3325,3340,3310,16395
|
|
20250124,134600,13810998305,3325,3350,3350,3325,18722
|
|
20250124,134500,13748500535,3350,3335,3350,3330,13050
|
|
20250124,134400,13704932655,3335,3345,3350,3330,10806
|
|
20250124,134300,13668865305,3340,3320,3350,3320,19295
|
|
20250124,134200,13604438065,3320,3290,3325,3285,39002
|
|
20250124,134100,13475817595,3280,3320,3320,3275,33792
|
|
20250124,134000,13364458985,3325,3330,3335,3325,17011
|
|
20250124,133900,13307821590,3330,3330,3340,3320,11871
|
|
20250124,133800,13268262200,3315,3290,3325,3290,13370
|
|
20250124,133700,13224029895,3295,3305,3330,3275,78481
|
|
20250124,133600,12966087090,3315,3300,3365,3280,72987
|
|
20250124,133500,12722941560,3300,3305,3310,3280,59462
|
|
20250124,133400,12527047415,3305,3300,3325,3290,25878
|
|
20250124,133300,12441626740,3300,3340,3340,3300,81130
|
|
20250124,133200,12172411725,3340,3350,3360,3340,7608
|
|
20250124,133100,12146961060,3350,3355,3360,3350,17029
|
|
20250124,133000,12089863780,3360,3360,3365,3350,36240
|
|
20250124,132900,11968246255,3355,3350,3365,3345,21633
|
|
20250124,132800,11895651145,3350,3330,3355,3320,10491
|
|
20250124,132700,11860620790,3335,3330,3335,3315,9249
|
|
20250124,132600,11829858005,3335,3335,3340,3330,12107
|
|
20250124,132500,11789494015,3330,3360,3375,3330,25135
|
|
20250124,132400,11705240810,3360,3340,3365,3330,23425
|
|
20250124,132300,11626956650,3340,3305,3345,3285,37904
|
|
20250124,132200,11501563460,3305,3340,3340,3305,29348
|
|
20250124,132100,11404172060,3335,3365,3370,3330,71877
|
|
20250124,132000,11163448690,3365,3355,3375,3345,21759
|
|
20250124,131900,11090406670,3350,3385,3390,3350,34427
|
|
20250124,131800,10974353460,3385,3375,3390,3365,29796
|
|
20250124,131700,10873699360,3375,3335,3375,3335,35101
|
|
20250124,131600,10756008735,3335,3340,3350,3335,23853
|
|
20250124,131500,10676385780,3335,3355,3365,3330,34207
|
|
20250124,131400,10561798210,3360,3330,3395,3325,44810
|
|
20250124,131300,10411682530,3330,3400,3425,3305,124938
|
|
20250124,131200,9991729650,3390,3455,3475,3355,172607
|
|
20250124,131100,9401214710,3460,3470,3485,3450,129838
|
|
20250124,131000,8951178850,3440,3440,3440,3440,0
|
|
20250124,130900,8951178850,3440,3385,3440,3365,106388
|
|
20250124,130800,8587960225,3385,3345,3385,3345,94034
|
|
20250124,130700,8271394570,3350,3325,3350,3320,64357
|
|
20250124,130600,8056728435,3320,3300,3330,3300,31518
|
|
20250124,130500,7952088095,3310,3335,3335,3300,73905
|
|
20250124,130400,7707323160,3330,3330,3350,3320,133642
|
|
20250124,130300,7261373460,3325,3320,3335,3305,75578
|
|
20250124,130200,7010706990,3330,3265,3335,3240,141744
|
|
20250124,130100,6543946485,3275,3235,3300,3225,120256
|
|
20250124,130000,6151691475,3235,3180,3235,3170,19990
|
|
20250124,125900,6087405930,3180,3220,3230,3180,6072
|
|
20250124,125800,6067988795,3205,3230,3240,3195,28496
|
|
20250124,125700,5976183905,3215,3145,3230,3145,16947
|
|
20250124,125600,5921846275,3135,3160,3160,3135,8153
|
|
20250124,125500,5896225150,3165,3175,3175,3160,3032
|
|
20250124,125400,5886623000,3180,3170,3180,3170,2711
|
|
20250124,125300,5878013840,3170,3175,3175,3170,4372
|
|
20250124,125200,5864134670,3190,3170,3190,3170,2434
|
|
20250124,125100,5856397475,3170,3160,3175,3150,1792
|
|
20250124,125000,5850732765,3150,3200,3200,3145,29021
|
|
20250124,124900,5758877240,3195,3200,3205,3195,5716
|
|
20250124,124800,5740589925,3200,3200,3210,3200,9749
|
|
20250124,124700,5709377235,3200,3230,3230,3195,9403
|
|
20250124,124600,5679147295,3235,3175,3235,3175,30564
|
|
20250124,124500,5581160170,3175,3180,3185,3170,5041
|
|
20250124,124400,5565136640,3190,3180,3190,3180,5866
|
|
20250124,124300,5546474510,3190,3175,3195,3170,5098
|
|
20250124,124200,5530236960,3175,3190,3190,3170,6218
|
|
20250124,124100,5510478690,3190,3175,3190,3165,7777
|
|
20250124,124000,5485767370,3175,3165,3175,3165,2160
|
|
20250124,123900,5478922500,3165,3185,3185,3165,12176
|
|
20250124,123800,5440260640,3190,3170,3195,3170,11213
|
|
20250124,123700,5404540310,3175,3200,3200,3170,9603
|
|
20250124,123600,5374013830,3195,3200,3215,3190,12009
|
|
20250124,123500,5335530010,3210,3205,3215,3190,16468
|
|
20250124,123400,5282777250,3200,3235,3235,3200,26257
|
|
20250124,123300,5198279710,3235,3235,3265,3225,56629
|
|
20250124,123200,5014702665,3250,3175,3250,3170,99225
|
|
20250124,123100,4697105720,3175,3145,3175,3140,21881
|
|
20250124,123000,4627912325,3145,3145,3150,3145,1163
|
|
20250124,122900,4624254665,3145,3145,3145,3145,1098
|
|
20250124,122800,4620801455,3145,3155,3155,3140,1993
|
|
20250124,122700,4614524875,3160,3155,3160,3155,2436
|
|
20250124,122600,4606838295,3155,3160,3165,3145,3036
|
|
20250124,122500,4597244445,3155,3160,3165,3155,4084
|
|
20250124,122400,4584325810,3170,3140,3170,3140,15272
|
|
20250124,122300,4536110150,3140,3140,3145,3140,1636
|
|
20250124,122200,4530971525,3145,3145,3145,3140,2901
|
|
20250124,122100,4521851780,3145,3140,3145,3140,978
|
|
20250124,122000,4518776120,3140,3145,3145,3140,302
|
|
20250124,121900,4517826580,3145,3145,3150,3145,1509
|
|
20250124,121800,4513080770,3145,3130,3150,3130,7637
|
|
20250124,121700,4489119950,3115,3130,3130,3115,3308
|
|
20250124,121600,4478790590,3130,3135,3135,3125,3347
|
|
20250124,121500,4468315570,3135,3130,3140,3130,2919
|
|
20250124,121400,4459164840,3125,3130,3130,3125,1736
|
|
20250124,121300,4453732660,3130,3125,3130,3125,421
|
|
20250124,121200,4452415405,3115,3125,3125,3115,239
|
|
20250124,121100,4451670500,3125,3130,3130,3110,962
|
|
20250124,121000,4448667705,3130,3130,3130,3130,367
|
|
20250124,120900,4447518995,3130,3135,3135,3130,201
|
|
20250124,120800,4446889860,3135,3125,3135,3125,1232
|
|
20250124,120700,4443034350,3125,3135,3135,3125,5289
|
|
20250124,120600,4426459660,3135,3135,3140,3135,344
|
|
20250124,120500,4425380705,3140,3140,3140,3135,1560
|
|
20250124,120400,4420486120,3140,3140,3140,3135,2344
|
|
20250124,120300,4413126510,3140,3125,3140,3125,1790
|
|
20250124,120200,4407517600,3125,3130,3130,3110,1273
|
|
20250124,120100,4403543340,3140,3130,3140,3130,2743
|
|
20250124,120000,4394953885,3135,3150,3150,3135,3331
|
|
20250124,115900,4384510720,3150,3135,3150,3135,2810
|
|
20250124,115800,4375677730,3140,3150,3150,3140,1543
|
|
20250124,115700,4370829100,3150,3135,3150,3135,5283
|
|
20250124,115600,4354219900,3135,3120,3150,3115,12300
|
|
20250124,115500,4315719725,3115,3135,3135,3115,17276
|
|
20250124,115400,4261730690,3135,3135,3135,3130,1223
|
|
20250124,115300,4257897345,3140,3150,3150,3130,9962
|
|
20250124,115200,4226606920,3145,3145,3160,3140,6597
|
|
20250124,115100,4205806335,3145,3155,3160,3145,4695
|
|
20250124,115000,4191000465,3155,3150,3165,3140,6096
|
|
20250124,114900,4171796390,3140,3145,3155,3135,13795
|
|
20250124,114800,4128462240,3150,3165,3170,3150,13275
|
|
20250124,114700,4086478770,3165,3140,3165,3135,20295
|
|
20250124,114600,4022511295,3135,3115,3140,3115,8215
|
|
20250124,114500,3996730645,3115,3130,3145,3115,5139
|
|
20250124,114400,3980614755,3130,3095,3130,3095,7141
|
|
20250124,114300,3958328800,3100,3105,3105,3095,290
|
|
20250124,114200,3957430940,3110,3095,3125,3095,18376
|
|
20250124,114100,3900326330,3095,3085,3095,3080,5261
|
|
20250124,114000,3884086765,3090,3080,3105,3080,11874
|
|
20250124,113900,3847373280,3075,3070,3075,3065,5139
|
|
20250124,113800,3831592400,3070,3060,3075,3055,4767
|
|
20250124,113700,3816957525,3060,3060,3070,3060,3818
|
|
20250124,113600,3805251460,3060,3055,3060,3055,450
|
|
20250124,113500,3803876700,3055,3060,3060,3055,119
|
|
20250124,113400,3803512925,3055,3055,3055,3055,5307
|
|
20250124,113300,3787300040,3055,3050,3055,3050,510
|
|
20250124,113200,3785744490,3050,3050,3050,3050,176
|
|
20250124,113100,3785207690,3050,3050,3050,3050,340
|
|
20250124,113000,3784170690,3050,3040,3050,3040,1540
|
|
20250124,112900,3779477905,3045,3045,3045,3040,153
|
|
20250124,112800,3779012460,3045,3045,3045,3045,38
|
|
20250124,112700,3778896750,3045,3045,3045,3045,1091
|
|
20250124,112600,3775574655,3050,3055,3055,3050,3492
|
|
20250124,112500,3764924045,3055,3055,3055,3055,353
|
|
20250124,112400,3763845630,3045,3045,3045,3045,1925
|
|
20250124,112300,3757984005,3040,3055,3055,3040,14854
|
|
20250124,112200,3712806825,3050,3050,3055,3050,2395
|
|
20250124,112100,3705501405,3055,3055,3055,3055,2254
|
|
20250124,112000,3698615435,3055,3055,3055,3055,1177
|
|
20250124,111900,3695019700,3055,3055,3055,3055,1396
|
|
20250124,111800,3690754920,3060,3065,3065,3060,614
|
|
20250124,111700,3688875580,3060,3060,3060,3060,2785
|
|
20250124,111600,3680353480,3055,3050,3055,3050,1569
|
|
20250124,111500,3675565530,3050,3050,3050,3050,300
|
|
20250124,111400,3674650530,3050,3055,3055,3050,190
|
|
20250124,111300,3674070580,3055,3060,3060,3055,1639
|
|
20250124,111200,3669055925,3060,3060,3060,3055,331
|
|
20250124,111100,3668043080,3060,3065,3070,3060,820
|
|
20250124,111000,3665530405,3070,3075,3075,3065,550
|
|
20250124,110900,3663840215,3070,3050,3070,3050,3610
|
|
20250124,110800,3652778555,3045,3050,3050,3040,4107
|
|
20250124,110700,3640267040,3050,3050,3050,3045,303
|
|
20250124,110600,3639342895,3050,3050,3050,3050,4141
|
|
20250124,110500,3626712845,3050,3045,3050,3040,1716
|
|
20250124,110400,3621487610,3045,3045,3050,3040,5226
|
|
20250124,110300,3605592405,3045,3050,3050,3045,2100
|
|
20250124,110200,3599192205,3050,3055,3055,3050,304
|
|
20250124,110100,3598264870,3045,3065,3065,3045,9733
|
|
20250124,110000,3568554670,3065,3065,3065,3065,21
|
|
20250124,105900,3568490305,3065,3065,3065,3065,13
|
|
20250124,105800,3568450460,3065,3060,3070,3060,401
|
|
20250124,105700,3567222890,3065,3065,3065,3055,1614
|
|
20250124,105600,3562281540,3050,3050,3055,3050,601
|
|
20250124,105500,3560446490,3050,3055,3055,3050,1565
|
|
20250124,105400,3555671415,3055,3065,3065,3055,2845
|
|
20250124,105300,3546967190,3070,3070,3070,3060,2345
|
|
20250124,105200,3539790455,3065,3055,3065,3040,35712
|
|
20250124,105100,3431145460,3055,3065,3065,3055,809
|
|
20250124,105000,3428669855,3060,3085,3085,3060,2470
|
|
20250124,104900,3421092200,3090,3075,3090,3075,1774
|
|
20250124,104800,3415636810,3095,3085,3095,3085,1103
|
|
20250124,104700,3412229585,3085,3085,3085,3070,2283
|
|
20250124,104600,3405199605,3085,3095,3095,3085,2291
|
|
20250124,104500,3398112930,3095,3105,3105,3080,7007
|
|
20250124,104400,3376407165,3095,3070,3105,3055,4659
|
|
20250124,104300,3362114830,3060,3070,3070,3050,45238
|
|
20250124,104200,3223833005,3075,3070,3075,3070,957
|
|
20250124,104100,3220894995,3070,3075,3075,3065,6595
|
|
20250124,104000,3200645060,3075,3095,3095,3075,6424
|
|
20250124,103900,3180822960,3085,3105,3115,3080,26528
|
|
20250124,103800,3098760415,3100,3105,3105,3095,4077
|
|
20250124,103700,3086126295,3105,3095,3105,3095,3110
|
|
20250124,103600,3076477680,3090,3085,3105,3075,13121
|
|
20250124,103500,3035934525,3085,3130,3130,3085,25637
|
|
20250124,103400,2956217880,3130,3155,3160,3130,12766
|
|
20250124,103300,2916092705,3155,3160,3160,3150,8907
|
|
20250124,103200,2887985300,3160,3170,3170,3155,13465
|
|
20250124,103100,2845418415,3170,3145,3180,3145,38371
|
|
20250124,103000,2724069325,3150,3125,3150,3125,10491
|
|
20250124,102900,2691091510,3130,3135,3150,3130,6480
|
|
20250124,102800,2670759585,3130,3150,3160,3130,18276
|
|
20250124,102700,2613342145,3150,3140,3150,3125,14249
|
|
20250124,102600,2568627635,3140,3105,3150,3105,26428
|
|
20250124,102500,2485854660,3115,3090,3120,3090,33147
|
|
20250124,102400,2382847990,3090,3095,3100,3080,21425
|
|
20250124,102300,2316591585,3095,3100,3105,3090,12096
|
|
20250124,102200,2279122585,3100,3100,3105,3090,34616
|
|
20250124,102100,2171798500,3100,3070,3100,3060,15002
|
|
20250124,102000,2125549745,3065,3035,3070,3035,19995
|
|
20250124,101900,2064676950,3030,3030,3035,3025,1705
|
|
20250124,101800,2059510375,3035,3035,3040,3030,2286
|
|
20250124,101700,2052572360,3035,3040,3040,3030,1129
|
|
20250124,101600,2049145915,3035,3000,3035,3000,2035
|
|
20250124,101500,2043002370,3005,3015,3015,3000,5892
|
|
20250124,101400,2025281830,3020,3040,3045,3015,5155
|
|
20250124,101300,2009696190,3040,3060,3060,3030,9777
|
|
20250124,101200,1979942405,3050,3025,3060,3025,15130
|
|
20250124,101100,1933846985,3025,3035,3080,3020,16063
|
|
20250124,101000,1884895460,3030,3025,3030,3005,9701
|
|
20250124,100900,1855603870,3025,2985,3025,2985,14098
|
|
20250124,100800,1813270000,2990,3000,3005,2990,1125
|
|
20250124,100700,1809899315,3000,3005,3005,2990,2258
|
|
20250124,100600,1803126150,3000,2985,3010,2985,12576
|
|
20250124,100500,1765459320,2985,2985,2990,2980,1667
|
|
20250124,100400,1760483710,2985,2980,2985,2975,4022
|
|
20250124,100300,1748494100,2980,2975,2980,2975,364
|
|
20250124,100200,1747411190,2975,2980,2980,2975,1338
|
|
20250124,100100,1743429590,2975,2975,2975,2975,987
|
|
20250124,100000,1740493265,2970,2965,2970,2965,421
|
|
20250124,095900,1739243245,2970,2960,2970,2955,2338
|
|
20250124,095800,1732319825,2960,2955,2960,2950,4471
|
|
20250124,095700,1719119160,2950,2960,2960,2950,3989
|
|
20250124,095600,1707328780,2960,2965,2965,2960,2693
|
|
20250124,095500,1699355135,2965,2975,2975,2965,749
|
|
20250124,095400,1697133730,2970,2970,2970,2970,454
|
|
20250124,095300,1695785350,2965,2960,2965,2960,1486
|
|
20250124,095200,1691386515,2960,2975,2975,2960,4262
|
|
20250124,095100,1678759560,2965,2980,2980,2965,2411
|
|
20250124,095000,1671600100,2980,2975,2980,2970,8756
|
|
20250124,094900,1645557890,2975,2970,2975,2970,512
|
|
20250124,094800,1644037235,2970,2980,2980,2970,2018
|
|
20250124,094700,1638027285,2980,2980,2980,2970,1541
|
|
20250124,094600,1633449925,2980,2970,2990,2955,10111
|
|
20250124,094500,1603394420,2960,2960,2970,2955,2637
|
|
20250124,094400,1595586620,2960,2960,2970,2950,5143
|
|
20250124,094300,1580381105,2965,2970,2970,2955,3707
|
|
20250124,094200,1569397985,2970,2955,2975,2950,11377
|
|
20250124,094100,1535723545,2955,2980,2985,2955,18340
|
|
20250124,094000,1481405935,2980,2985,2990,2975,3892
|
|
20250124,093900,1469793680,2985,2975,2990,2970,6379
|
|
20250124,093800,1450792105,2975,2965,2980,2960,6183
|
|
20250124,093700,1432411605,2965,2975,2975,2965,3443
|
|
20250124,093600,1422184110,2975,2960,2985,2945,13985
|
|
20250124,093500,1380787265,2950,2970,2975,2950,12113
|
|
20250124,093400,1344935475,2960,2985,2985,2960,23831
|
|
20250124,093300,1274061445,2985,2990,3000,2985,2474
|
|
20250124,093200,1266664825,2990,2985,2990,2980,2900
|
|
20250124,093100,1258006910,2985,2980,2990,2980,2100
|
|
20250124,093000,1251738090,2980,2985,2990,2975,14653
|
|
20250124,092900,1208140270,2990,3000,3005,2975,21049
|
|
20250124,092800,1145414375,3000,3000,3000,2990,4898
|
|
20250124,092700,1130732305,3000,3010,3010,3000,882
|
|
20250124,092600,1128081935,3000,3010,3010,3000,1762
|
|
20250124,092500,1122795490,2990,3010,3020,2990,9269
|
|
20250124,092400,1095023240,3005,2990,3005,2990,2717
|
|
20250124,092300,1086877950,3005,3015,3025,2990,39602
|
|
20250124,092200,968065905,3010,3020,3020,3010,12325
|
|
20250124,092100,930902830,3020,3020,3025,3020,955
|
|
20250124,092000,928018445,3020,3020,3025,3015,3638
|
|
20250124,091900,917031630,3025,3045,3045,3020,4493
|
|
20250124,091800,903426240,3045,3040,3045,3025,943
|
|
20250124,091700,900563535,3030,3025,3040,3010,8443
|
|
20250124,091600,875074940,3025,3030,3030,3010,12733
|
|
20250124,091500,836602155,3030,3035,3045,3030,8030
|
|
20250124,091400,812248885,3045,3050,3060,3040,11809
|
|
20250124,091300,776265385,3050,3045,3050,3040,7437
|
|
20250124,091200,753607630,3045,3040,3050,3040,2149
|
|
20250124,091100,747068985,3040,3065,3065,3040,12547
|
|
20250124,091000,708820820,3065,3070,3070,3050,6369
|
|
20250124,090900,689338990,3070,3075,3080,3060,8325
|
|
20250124,090800,663744875,3085,3090,3095,3080,11828
|
|
20250124,090700,627270640,3090,3095,3105,3090,4075
|
|
20250124,090600,614645530,3095,3090,3095,3080,7187
|
|
20250124,090500,592465280,3090,3130,3130,3090,20832
|
|
20250124,090400,527658665,3130,3115,3140,3115,9757
|
|
20250124,090300,497121025,3115,3175,3180,3115,25039
|
|
20250124,090200,418095100,3180,3170,3225,3170,60804
|
|
20250124,090100,223779435,3170,3120,3195,3115,25930
|
|
20250124,090000,142073870,3135,3130,3160,3120,45347
|