608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,190400,4924842680,3170,3170,3170,3170,0
|
|
20250110,190300,4924842680,3170,3170,3170,3170,0
|
|
20250110,190200,4924842680,3170,3170,3170,3170,0
|
|
20250110,190100,4924842680,3170,3170,3170,3170,0
|
|
20250110,190000,4924842680,3170,3170,3170,3170,0
|
|
20250110,185900,4924842680,3170,3170,3170,3170,0
|
|
20250110,185800,4924842680,3170,3170,3170,3170,0
|
|
20250110,185700,4924842680,3170,3170,3170,3170,0
|
|
20250110,185600,4924842680,3170,3170,3170,3170,0
|
|
20250110,185500,4924842680,3170,3170,3170,3170,0
|
|
20250110,185400,4924842680,3170,3170,3170,3170,0
|
|
20250110,185300,4924842680,3170,3170,3170,3170,0
|
|
20250110,185200,4924842680,3170,3170,3170,3170,0
|
|
20250110,185100,4924842680,3170,3170,3170,3170,0
|
|
20250110,185000,4924842680,3170,3170,3170,3170,0
|
|
20250110,184900,4924842680,3170,3170,3170,3170,0
|
|
20250110,184800,4924842680,3170,3170,3170,3170,0
|
|
20250110,184700,4924842680,3170,3170,3170,3170,0
|
|
20250110,184600,4924842680,3170,3170,3170,3170,0
|
|
20250110,184500,4924842680,3170,3170,3170,3170,0
|
|
20250110,184400,4924842680,3170,3170,3170,3170,0
|
|
20250110,184300,4924842680,3170,3170,3170,3170,0
|
|
20250110,184200,4924842680,3170,3170,3170,3170,0
|
|
20250110,184100,4924842680,3170,3170,3170,3170,0
|
|
20250110,184000,4924842680,3170,3170,3170,3170,0
|
|
20250110,183900,4924842680,3170,3170,3170,3170,0
|
|
20250110,183800,4924842680,3170,3170,3170,3170,0
|
|
20250110,183700,4924842680,3170,3170,3170,3170,0
|
|
20250110,183600,4924842680,3170,3170,3170,3170,0
|
|
20250110,183500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,183400,4924842680,3170,3170,3170,3170,0
|
|
20250110,183300,4924842680,3170,3170,3170,3170,0
|
|
20250110,183200,4924842680,3170,3170,3170,3170,0
|
|
20250110,183100,4924842680,3170,3170,3170,3170,0
|
|
20250110,183000,4924842680,3170,3170,3170,3170,0
|
|
20250110,182900,4924842680,3170,3170,3170,3170,0
|
|
20250110,182800,4924842680,3170,3170,3170,3170,0
|
|
20250110,182700,4924842680,3170,3170,3170,3170,0
|
|
20250110,182600,4924842680,3170,3170,3170,3170,0
|
|
20250110,182500,4924842680,3170,3170,3170,3170,0
|
|
20250110,182400,4924842680,3170,3170,3170,3170,0
|
|
20250110,182300,4924842680,3170,3170,3170,3170,0
|
|
20250110,182200,4924842680,3170,3170,3170,3170,0
|
|
20250110,182100,4924842680,3170,3170,3170,3170,0
|
|
20250110,182000,4924842680,3170,3170,3170,3170,0
|
|
20250110,181900,4924842680,3170,3170,3170,3170,0
|
|
20250110,181800,4924842680,3170,3170,3170,3170,0
|
|
20250110,181700,4924842680,3170,3170,3170,3170,0
|
|
20250110,181600,4924842680,3170,3170,3170,3170,0
|
|
20250110,181500,4924842680,3170,3170,3170,3170,0
|
|
20250110,181400,4924842680,3170,3170,3170,3170,0
|
|
20250110,181300,4924842680,3170,3170,3170,3170,0
|
|
20250110,181200,4924842680,3170,3170,3170,3170,0
|
|
20250110,181100,4924842680,3170,3170,3170,3170,0
|
|
20250110,181000,4924842680,3170,3170,3170,3170,0
|
|
20250110,180900,4924842680,3170,3170,3170,3170,0
|
|
20250110,180800,4924842680,3170,3170,3170,3170,0
|
|
20250110,180700,4924842680,3170,3170,3170,3170,0
|
|
20250110,180600,4924842680,3170,3170,3170,3170,0
|
|
20250110,180500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,180400,4924842680,3170,3170,3170,3170,0
|
|
20250110,180300,4924842680,3170,3170,3170,3170,0
|
|
20250110,180200,4924842680,3170,3170,3170,3170,0
|
|
20250110,180100,4924842680,3170,3170,3170,3170,0
|
|
20250110,180000,4924842680,3170,3170,3170,3170,0
|
|
20250110,175900,4924842680,3170,3170,3170,3170,0
|
|
20250110,175800,4924842680,3170,3170,3170,3170,0
|
|
20250110,175700,4924842680,3170,3170,3170,3170,0
|
|
20250110,175600,4924842680,3170,3170,3170,3170,0
|
|
20250110,175500,4924842680,3170,3170,3170,3170,0
|
|
20250110,175400,4924842680,3170,3170,3170,3170,0
|
|
20250110,175300,4924842680,3170,3170,3170,3170,0
|
|
20250110,175200,4924842680,3170,3170,3170,3170,0
|
|
20250110,175100,4924842680,3170,3170,3170,3170,0
|
|
20250110,175000,4924842680,3170,3170,3170,3170,0
|
|
20250110,174900,4924842680,3170,3170,3170,3170,0
|
|
20250110,174800,4924842680,3170,3170,3170,3170,0
|
|
20250110,174700,4924842680,3170,3170,3170,3170,0
|
|
20250110,174600,4924842680,3170,3170,3170,3170,0
|
|
20250110,174500,4924842680,3170,3170,3170,3170,0
|
|
20250110,174400,4924842680,3170,3170,3170,3170,0
|
|
20250110,174300,4924842680,3170,3170,3170,3170,0
|
|
20250110,174200,4924842680,3170,3170,3170,3170,0
|
|
20250110,174100,4924842680,3170,3170,3170,3170,0
|
|
20250110,174000,4924842680,3170,3170,3170,3170,0
|
|
20250110,173900,4924842680,3170,3170,3170,3170,0
|
|
20250110,173800,4924842680,3170,3170,3170,3170,0
|
|
20250110,173700,4924842680,3170,3170,3170,3170,0
|
|
20250110,173600,4924842680,3170,3170,3170,3170,0
|
|
20250110,173500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,173400,4924842680,3170,3170,3170,3170,0
|
|
20250110,173300,4924842680,3170,3170,3170,3170,0
|
|
20250110,173200,4924842680,3170,3170,3170,3170,0
|
|
20250110,173100,4924842680,3170,3170,3170,3170,0
|
|
20250110,173000,4924842680,3170,3170,3170,3170,0
|
|
20250110,172900,4924842680,3170,3170,3170,3170,0
|
|
20250110,172800,4924842680,3170,3170,3170,3170,0
|
|
20250110,172700,4924842680,3170,3170,3170,3170,0
|
|
20250110,172600,4924842680,3170,3170,3170,3170,0
|
|
20250110,172500,4924842680,3170,3170,3170,3170,0
|
|
20250110,172400,4924842680,3170,3170,3170,3170,0
|
|
20250110,172300,4924842680,3170,3170,3170,3170,0
|
|
20250110,172200,4924842680,3170,3170,3170,3170,0
|
|
20250110,172100,4924842680,3170,3170,3170,3170,0
|
|
20250110,172000,4924842680,3170,3170,3170,3170,0
|
|
20250110,171900,4924842680,3170,3170,3170,3170,0
|
|
20250110,171800,4924842680,3170,3170,3170,3170,0
|
|
20250110,171700,4924842680,3170,3170,3170,3170,0
|
|
20250110,171600,4924842680,3170,3170,3170,3170,0
|
|
20250110,171500,4924842680,3170,3170,3170,3170,0
|
|
20250110,171400,4924842680,3170,3170,3170,3170,0
|
|
20250110,171300,4924842680,3170,3170,3170,3170,0
|
|
20250110,171200,4924842680,3170,3170,3170,3170,0
|
|
20250110,171100,4924842680,3170,3170,3170,3170,0
|
|
20250110,171000,4924842680,3170,3170,3170,3170,0
|
|
20250110,170900,4924842680,3170,3170,3170,3170,0
|
|
20250110,170800,4924842680,3170,3170,3170,3170,0
|
|
20250110,170700,4924842680,3170,3170,3170,3170,0
|
|
20250110,170600,4924842680,3170,3170,3170,3170,0
|
|
20250110,170500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,170400,4924842680,3170,3170,3170,3170,0
|
|
20250110,170300,4924842680,3170,3170,3170,3170,0
|
|
20250110,170200,4924842680,3170,3170,3170,3170,0
|
|
20250110,170100,4924842680,3170,3170,3170,3170,0
|
|
20250110,170000,4924842680,3170,3170,3170,3170,0
|
|
20250110,165900,4924842680,3170,3170,3170,3170,0
|
|
20250110,165800,4924842680,3170,3170,3170,3170,0
|
|
20250110,165700,4924842680,3170,3170,3170,3170,0
|
|
20250110,165600,4924842680,3170,3170,3170,3170,0
|
|
20250110,165500,4924842680,3170,3170,3170,3170,0
|
|
20250110,165400,4924842680,3170,3170,3170,3170,0
|
|
20250110,165300,4924842680,3170,3170,3170,3170,0
|
|
20250110,165200,4924842680,3170,3170,3170,3170,0
|
|
20250110,165100,4924842680,3170,3170,3170,3170,0
|
|
20250110,165000,4924842680,3170,3170,3170,3170,0
|
|
20250110,164900,4924842680,3170,3170,3170,3170,0
|
|
20250110,164800,4924842680,3170,3170,3170,3170,0
|
|
20250110,164700,4924842680,3170,3170,3170,3170,0
|
|
20250110,164600,4924842680,3170,3170,3170,3170,0
|
|
20250110,164500,4924842680,3170,3170,3170,3170,0
|
|
20250110,164400,4924842680,3170,3170,3170,3170,0
|
|
20250110,164300,4924842680,3170,3170,3170,3170,0
|
|
20250110,164200,4924842680,3170,3170,3170,3170,0
|
|
20250110,164100,4924842680,3170,3170,3170,3170,0
|
|
20250110,164000,4924842680,3170,3170,3170,3170,0
|
|
20250110,163900,4924842680,3170,3170,3170,3170,0
|
|
20250110,163800,4924842680,3170,3170,3170,3170,0
|
|
20250110,163700,4924842680,3170,3170,3170,3170,0
|
|
20250110,163600,4924842680,3170,3170,3170,3170,0
|
|
20250110,163500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,163400,4924842680,3170,3170,3170,3170,0
|
|
20250110,163300,4924842680,3170,3170,3170,3170,0
|
|
20250110,163200,4924842680,3170,3170,3170,3170,0
|
|
20250110,163100,4924842680,3170,3170,3170,3170,0
|
|
20250110,163000,4924842680,3170,3170,3170,3170,0
|
|
20250110,162900,4924842680,3170,3170,3170,3170,0
|
|
20250110,162800,4924842680,3170,3170,3170,3170,0
|
|
20250110,162700,4924842680,3170,3170,3170,3170,0
|
|
20250110,162600,4924842680,3170,3170,3170,3170,0
|
|
20250110,162500,4924842680,3170,3170,3170,3170,0
|
|
20250110,162400,4924842680,3170,3170,3170,3170,0
|
|
20250110,162300,4924842680,3170,3170,3170,3170,0
|
|
20250110,162200,4924842680,3170,3170,3170,3170,0
|
|
20250110,162100,4924842680,3170,3170,3170,3170,0
|
|
20250110,162000,4924842680,3170,3170,3170,3170,0
|
|
20250110,161900,4924842680,3170,3170,3170,3170,0
|
|
20250110,161800,4924842680,3170,3170,3170,3170,0
|
|
20250110,161700,4924842680,3170,3170,3170,3170,0
|
|
20250110,161600,4924842680,3170,3170,3170,3170,0
|
|
20250110,161500,4924842680,3170,3170,3170,3170,0
|
|
20250110,161400,4924842680,3170,3170,3170,3170,0
|
|
20250110,161300,4924842680,3170,3170,3170,3170,0
|
|
20250110,161200,4924842680,3170,3170,3170,3170,0
|
|
20250110,161100,4924842680,3170,3170,3170,3170,0
|
|
20250110,161000,4924842680,3170,3170,3170,3170,0
|
|
20250110,160900,4924842680,3170,3170,3170,3170,0
|
|
20250110,160800,4924842680,3170,3170,3170,3170,0
|
|
20250110,160700,4924842680,3170,3170,3170,3170,0
|
|
20250110,160600,4924842680,3170,3170,3170,3170,0
|
|
20250110,160500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,160400,4924842680,3170,3170,3170,3170,0
|
|
20250110,160300,4924842680,3170,3170,3170,3170,0
|
|
20250110,160200,4924842680,3170,3170,3170,3170,0
|
|
20250110,160100,4924842680,3170,3170,3170,3170,0
|
|
20250110,160000,4924842680,3170,3170,3170,3170,0
|
|
20250110,155900,4924842680,3170,3170,3170,3170,0
|
|
20250110,155800,4924842680,3170,3170,3170,3170,0
|
|
20250110,155700,4924842680,3170,3170,3170,3170,0
|
|
20250110,155600,4924842680,3170,3170,3170,3170,0
|
|
20250110,155500,4924842680,3170,3170,3170,3170,0
|
|
20250110,155400,4924842680,3170,3170,3170,3170,0
|
|
20250110,155300,4924842680,3170,3170,3170,3170,0
|
|
20250110,155200,4924842680,3170,3170,3170,3170,0
|
|
20250110,155100,4924842680,3170,3170,3170,3170,0
|
|
20250110,155000,4924842680,3170,3170,3170,3170,0
|
|
20250110,154900,4924842680,3170,3170,3170,3170,0
|
|
20250110,154800,4924842680,3170,3170,3170,3170,0
|
|
20250110,154700,4924842680,3170,3170,3170,3170,0
|
|
20250110,154600,4924842680,3170,3170,3170,3170,0
|
|
20250110,154500,4924842680,3170,3170,3170,3170,0
|
|
20250110,154400,4924842680,3170,3170,3170,3170,0
|
|
20250110,154300,4924842680,3170,3170,3170,3170,0
|
|
20250110,154200,4924842680,3170,3170,3170,3170,0
|
|
20250110,154100,4924842680,3170,3170,3170,3170,0
|
|
20250110,154000,4924842680,3170,3170,3170,3170,0
|
|
20250110,153900,4924842680,3170,3170,3170,3170,0
|
|
20250110,153800,4924842680,3170,3170,3170,3170,0
|
|
20250110,153700,4924842680,3170,3170,3170,3170,0
|
|
20250110,153600,4924842680,3170,3170,3170,3170,0
|
|
20250110,153500,4924842680,3170,3170,3170,3170,6278
|
|
20250110,153400,4924842680,3170,3170,3170,3170,0
|
|
20250110,153300,4924842680,3170,3170,3170,3170,0
|
|
20250110,153200,4924842680,3170,3170,3170,3170,0
|
|
20250110,153100,4924842680,3170,3170,3170,3170,0
|
|
20250110,153000,4924842680,3170,3170,3170,3170,6278
|
|
20250110,152900,4904941420,3185,3185,3185,3185,0
|
|
20250110,152800,4904941420,3185,3185,3185,3185,0
|
|
20250110,152700,4904941420,3185,3185,3185,3185,0
|
|
20250110,152600,4904941420,3185,3185,3185,3185,0
|
|
20250110,152500,4904941420,3185,3185,3185,3185,0
|
|
20250110,152400,4904941420,3185,3185,3185,3185,0
|
|
20250110,152300,4904941420,3185,3185,3185,3185,0
|
|
20250110,152200,4904941420,3185,3185,3185,3185,0
|
|
20250110,152100,4904941420,3185,3185,3185,3185,0
|
|
20250110,152000,4904941420,3185,3185,3185,3185,0
|
|
20250110,151900,4904941420,3185,3170,3185,3170,9268
|
|
20250110,151800,4875508160,3165,3135,3165,3130,16145
|
|
20250110,151700,4824711940,3135,3105,3135,3100,5150
|
|
20250110,151600,4808633965,3130,3100,3130,3100,648
|
|
20250110,151500,4806605815,3100,3100,3110,3100,1717
|
|
20250110,151400,4801278105,3100,3105,3135,3100,6145
|
|
20250110,151300,4782112755,3095,3105,3105,3095,72
|
|
20250110,151200,4781889585,3105,3095,3105,3095,10417
|
|
20250110,151100,4749589620,3100,3100,3100,3100,0
|
|
20250110,151000,4749589620,3100,3095,3100,3095,1265
|
|
20250110,150900,4745671315,3100,3095,3100,3095,199
|
|
20250110,150800,4745054420,3100,3100,3100,3095,94
|
|
20250110,150700,4744763030,3095,3080,3095,3075,5070
|
|
20250110,150600,4729100060,3085,3080,3085,3070,1925
|
|
20250110,150500,4723177920,3080,3080,3080,3080,3286
|
|
20250110,150400,4713057040,3080,3095,3095,3080,2961
|
|
20250110,150300,4703929825,3095,3090,3095,3090,600
|
|
20250110,150200,4702072925,3095,3095,3095,3095,445
|
|
20250110,150100,4700695650,3095,3095,3095,3095,899
|
|
20250110,150000,4697913245,3090,3085,3100,3080,24483
|
|
20250110,145900,4622111445,3085,3075,3085,3075,3123
|
|
20250110,145800,4612481845,3075,3055,3075,3055,7089
|
|
20250110,145700,4590731595,3050,3050,3050,3050,80
|
|
20250110,145600,4590487595,3050,3050,3050,3050,31
|
|
20250110,145500,4590393045,3050,3065,3065,3050,50
|
|
20250110,145400,4590240195,3050,3045,3070,3045,11603
|
|
20250110,145300,4554821420,3040,3030,3040,3030,5
|
|
20250110,145200,4554806230,3025,3025,3025,3025,16
|
|
20250110,145100,4554757830,3045,3020,3045,3020,6931
|
|
20250110,145000,4533720285,3020,3025,3025,3020,44
|
|
20250110,144900,4533587190,3025,3020,3025,3020,1378
|
|
20250110,144800,4529423645,3020,3005,3020,3005,170
|
|
20250110,144700,4528910995,3000,3025,3025,3000,496
|
|
20250110,144600,4527421460,3025,3030,3030,3025,592
|
|
20250110,144500,4525629205,3030,3030,3030,3030,309
|
|
20250110,144400,4524692935,3030,3030,3030,3030,300
|
|
20250110,144300,4523783935,3040,3040,3040,3040,0
|
|
20250110,144200,4523783935,3040,3030,3040,3030,1178
|
|
20250110,144100,4520213515,3045,3035,3045,3035,3969
|
|
20250110,144000,4508134710,3035,3005,3040,3005,18613
|
|
20250110,143900,4451882355,3005,3005,3005,3005,0
|
|
20250110,143800,4451882355,3005,3005,3005,3005,1
|
|
20250110,143700,4451879350,3015,3015,3015,3015,0
|
|
20250110,143600,4451879350,3015,3015,3015,3015,0
|
|
20250110,143500,4451879350,3015,3015,3015,3015,0
|
|
20250110,143400,4451879350,3015,3015,3015,3015,500
|
|
20250110,143300,4450371850,3015,3015,3015,3015,11
|
|
20250110,143200,4450338685,3015,3015,3015,3015,0
|
|
20250110,143100,4450338685,3015,3015,3015,3015,0
|
|
20250110,143000,4450338685,3015,3000,3015,3000,15004
|
|
20250110,142900,4405187320,3000,2985,3000,2985,671
|
|
20250110,142800,4403174635,2985,2995,2995,2985,1273
|
|
20250110,142700,4399372525,2995,2995,2995,2995,200
|
|
20250110,142600,4398773525,2990,2990,2990,2990,0
|
|
20250110,142500,4398773525,2990,2990,2990,2990,0
|
|
20250110,142400,4398773525,2990,2990,2990,2990,24
|
|
20250110,142300,4398701765,2990,3000,3000,2990,3494
|
|
20250110,142200,4388249685,3000,3010,3010,3000,2174
|
|
20250110,142100,4381709485,3010,3010,3010,3010,114
|
|
20250110,142000,4381366345,3010,3010,3010,3010,1
|
|
20250110,141900,4381363335,3010,3010,3010,3010,1016
|
|
20250110,141800,4378305175,3010,3010,3010,3010,0
|
|
20250110,141700,4378305175,3010,3010,3010,3010,0
|
|
20250110,141600,4378305175,3010,2995,3010,2995,5203
|
|
20250110,141500,4362671230,2995,3005,3005,2995,231
|
|
20250110,141400,4361977585,3005,3005,3005,3005,20
|
|
20250110,141300,4361917485,3005,3005,3005,3005,1
|
|
20250110,141200,4361914480,3005,3005,3005,3005,1
|
|
20250110,141100,4361911475,3005,3005,3005,3005,200
|
|
20250110,141000,4361310475,3005,3005,3005,3005,100
|
|
20250110,140900,4361009975,3010,2995,3010,2995,1700
|
|
20250110,140800,4355901750,2995,2995,2995,2995,1
|
|
20250110,140700,4355898755,2990,3000,3000,2990,104
|
|
20250110,140600,4355587755,3000,3000,3000,3000,513
|
|
20250110,140500,4354048755,3005,3010,3010,3005,47
|
|
20250110,140400,4353907300,3010,3000,3010,3000,6000
|
|
20250110,140300,4335887320,2985,2985,2985,2985,452
|
|
20250110,140200,4334538100,2985,2985,3000,2985,5581
|
|
20250110,140100,4317811135,2985,2985,2985,2985,184
|
|
20250110,140000,4317261895,2985,2985,2985,2985,0
|
|
20250110,135900,4317261895,2985,2985,2985,2985,0
|
|
20250110,135800,4317261895,2985,2985,2985,2985,170
|
|
20250110,135700,4316754445,2980,2980,2980,2980,0
|
|
20250110,135600,4316754445,2980,3000,3000,2980,298
|
|
20250110,135500,4315864205,3000,3000,3000,3000,0
|
|
20250110,135400,4315864205,3000,3000,3000,3000,0
|
|
20250110,135300,4315864205,3000,3000,3000,3000,0
|
|
20250110,135200,4315864205,3000,3000,3000,3000,1000
|
|
20250110,135100,4312864205,2980,2980,2980,2980,0
|
|
20250110,135000,4312864205,2980,2990,2990,2980,283
|
|
20250110,134900,4312019550,3005,3005,3005,3005,0
|
|
20250110,134800,4312019550,3005,2980,3005,2980,1024
|
|
20250110,134700,4308943150,2980,2985,2985,2980,325
|
|
20250110,134600,4307973625,2985,2980,2985,2980,3
|
|
20250110,134500,4307964680,2985,2990,3005,2985,1090
|
|
20250110,134400,4304708045,3005,3005,3005,3005,0
|
|
20250110,134300,4304708045,3005,3005,3005,2990,2308
|
|
20250110,134200,4297786980,3015,3015,3015,3015,10
|
|
20250110,134100,4297756830,3015,3015,3015,3015,951
|
|
20250110,134000,4294889565,3020,3020,3020,3020,0
|
|
20250110,133900,4294889565,3020,3015,3020,3015,27
|
|
20250110,133800,4294808055,3020,3010,3020,3010,2000
|
|
20250110,133700,4288769145,2990,2990,2990,2990,111
|
|
20250110,133600,4288437255,2990,2990,3015,2990,2289
|
|
20250110,133500,4281551965,3000,3000,3000,3000,229
|
|
20250110,133400,4280864965,3010,3000,3010,3000,3050
|
|
20250110,133300,4271689670,3005,3010,3010,2995,887
|
|
20250110,133200,4269020555,2990,2995,2995,2990,4000
|
|
20250110,133100,4257047930,3000,3000,3000,3000,29
|
|
20250110,133000,4256960930,3000,3000,3000,3000,817
|
|
20250110,132900,4254509930,3000,2995,3000,2995,556
|
|
20250110,132800,4252843020,2995,3000,3000,2985,1123
|
|
20250110,132700,4249478325,3005,3000,3005,3000,1889
|
|
20250110,132600,4243806325,3000,3000,3000,3000,330
|
|
20250110,132500,4242816325,3010,3010,3010,3010,1505
|
|
20250110,132400,4238286275,3010,3000,3010,3000,452
|
|
20250110,132300,4236929805,3010,3010,3010,3010,2
|
|
20250110,132200,4236923785,3000,3000,3000,3000,2
|
|
20250110,132100,4236917785,3010,2980,3010,2980,4331
|
|
20250110,132000,4223933395,2990,2990,2990,2990,0
|
|
20250110,131900,4223933395,2990,2990,3010,2990,2060
|
|
20250110,131800,4217743650,2980,2990,2990,2980,381
|
|
20250110,131700,4216608120,2990,2995,2995,2990,41
|
|
20250110,131600,4216485380,3000,2995,3000,2995,3077
|
|
20250110,131500,4207254395,2965,2980,3000,2965,10271
|
|
20250110,131400,4176454870,2990,2965,2990,2965,2001
|
|
20250110,131300,4170493100,2955,2935,2975,2925,640
|
|
20250110,131200,4168613285,2915,2980,2980,2905,10030
|
|
20250110,131100,4139109115,2980,2980,2980,2980,72
|
|
20250110,131000,4138894555,2980,2980,2980,2980,471
|
|
20250110,130900,4137490975,2980,2980,2980,2980,521
|
|
20250110,130800,4135938395,2980,2980,2980,2980,6
|
|
20250110,130700,4135920515,2990,2995,2995,2990,21
|
|
20250110,130600,4135857720,2995,2995,2995,2995,2
|
|
20250110,130500,4135851730,2995,2995,2995,2995,0
|
|
20250110,130400,4135851730,2995,2980,2995,2980,4002
|
|
20250110,130300,4123876240,2980,2990,2990,2980,213
|
|
20250110,130200,4123241485,2995,2995,2995,2995,0
|
|
20250110,130100,4123241485,2995,2990,2995,2990,3789
|
|
20250110,130000,4111902375,2990,2970,2990,2965,3311
|
|
20250110,125900,4102004935,2965,2985,2985,2965,487
|
|
20250110,125800,4100551600,2990,2985,2995,2985,239
|
|
20250110,125700,4099835850,2995,2965,2995,2950,12792
|
|
20250110,125600,4061763860,2965,2965,2965,2965,1699
|
|
20250110,125500,4056726325,2965,2975,2975,2965,2581
|
|
20250110,125400,4049050860,2975,2980,2980,2975,1090
|
|
20250110,125300,4045803105,2980,2980,2990,2975,5217
|
|
20250110,125200,4030234750,2980,2985,2990,2975,2685
|
|
20250110,125100,4022224065,2995,2985,3000,2980,42538
|
|
20250110,125000,3894701040,2985,2990,2990,2985,3556
|
|
20250110,124900,3884082600,2980,2975,2995,2975,7416
|
|
20250110,124800,3861932670,2975,2970,2975,2965,5189
|
|
20250110,124700,3846517515,2975,2970,2975,2970,5389
|
|
20250110,124600,3830499550,2970,2970,2970,2970,298
|
|
20250110,124500,3829614490,2970,2945,2970,2945,13186
|
|
20250110,124400,3790548270,2950,2940,2960,2940,12436
|
|
20250110,124300,3753852785,2950,2950,2950,2950,0
|
|
20250110,124200,3753852785,2950,2935,2950,2935,5000
|
|
20250110,124100,3739124740,2945,2950,2950,2945,18
|
|
20250110,124000,3739071665,2950,2940,2950,2940,2622
|
|
20250110,123900,3731350755,2950,2900,2950,2900,20000
|
|
20250110,123800,3672807205,2905,2900,2905,2890,1211
|
|
20250110,123700,3669292020,2890,2890,2890,2890,0
|
|
20250110,123600,3669292020,2890,2895,2900,2890,110
|
|
20250110,123500,3668974030,2900,2900,2900,2900,0
|
|
20250110,123400,3668974030,2900,2900,2900,2900,0
|
|
20250110,123300,3668974030,2900,2890,2900,2890,2
|
|
20250110,123200,3668968240,2900,2900,2900,2900,1199
|
|
20250110,123100,3665491140,2900,2900,2900,2900,801
|
|
20250110,123000,3663168240,2900,2900,2900,2900,230
|
|
20250110,122900,3662501240,2890,2890,2890,2890,0
|
|
20250110,122800,3662501240,2890,2890,2890,2890,19
|
|
20250110,122700,3662446330,2890,2890,2890,2890,0
|
|
20250110,122600,3662446330,2890,2890,2890,2890,0
|
|
20250110,122500,3662446330,2890,2890,2890,2890,0
|
|
20250110,122400,3662446330,2890,2890,2890,2890,0
|
|
20250110,122300,3662446330,2890,2890,2890,2890,53
|
|
20250110,122200,3662293160,2900,2900,2900,2900,1
|
|
20250110,122100,3662290260,2900,2900,2900,2900,0
|
|
20250110,122000,3662290260,2900,2900,2900,2900,0
|
|
20250110,121900,3662290260,2900,2900,2900,2900,500
|
|
20250110,121800,3660840260,2900,2900,2900,2900,0
|
|
20250110,121700,3660840260,2900,2900,2900,2890,1104
|
|
20250110,121600,3657648660,2900,2900,2900,2900,1
|
|
20250110,121500,3657645760,2900,2900,2900,2900,333
|
|
20250110,121400,3656680060,2900,2900,2900,2900,927
|
|
20250110,121300,3653991760,2895,2895,2895,2895,120
|
|
20250110,121200,3653644360,2895,2895,2895,2895,148
|
|
20250110,121100,3653215900,2895,2895,2895,2895,40
|
|
20250110,121000,3653100100,2895,2895,2900,2895,124
|
|
20250110,120900,3652740520,2895,2895,2895,2895,50
|
|
20250110,120800,3652595770,2895,2880,2895,2880,1226
|
|
20250110,120700,3649057190,2880,2890,2890,2880,835
|
|
20250110,120600,3646644050,2890,2890,2890,2890,0
|
|
20250110,120500,3646644050,2890,2890,2890,2890,2243
|
|
20250110,120400,3640161780,2890,2890,2890,2890,2246
|
|
20250110,120300,3633670840,2890,2890,2890,2890,759
|
|
20250110,120200,3631477330,2890,2890,2890,2890,114
|
|
20250110,120100,3631147870,2890,2890,2890,2890,0
|
|
20250110,120000,3631147870,2890,2890,2890,2890,722
|
|
20250110,115900,3629061290,2895,2890,2895,2890,184
|
|
20250110,115800,3628529480,2895,2895,2895,2890,787
|
|
20250110,115700,3626251535,2900,2900,2900,2895,113
|
|
20250110,115600,3625923935,2900,2900,2900,2900,0
|
|
20250110,115500,3625923935,2900,2900,2900,2900,5
|
|
20250110,115400,3625909435,2900,2895,2900,2895,2465
|
|
20250110,115300,3618773035,2895,2890,2895,2890,3683
|
|
20250110,115200,3608129115,2890,2875,2890,2870,1752
|
|
20250110,115100,3603094620,2875,2890,2890,2875,12476
|
|
20250110,115000,3567130625,2890,2895,2895,2890,1178
|
|
20250110,114900,3563720360,2895,2895,2895,2895,2
|
|
20250110,114800,3563714570,2895,2895,2895,2895,2
|
|
20250110,114700,3563708780,2895,2895,2895,2895,2
|
|
20250110,114600,3563702990,2895,2895,2895,2895,1280
|
|
20250110,114500,3559997390,2895,2895,2895,2895,0
|
|
20250110,114400,3559997390,2895,2895,2895,2895,2
|
|
20250110,114300,3559991600,2895,2890,2895,2890,23
|
|
20250110,114200,3559925025,2885,2885,2885,2885,598
|
|
20250110,114100,3558199795,2895,2885,2895,2880,5100
|
|
20250110,114000,3543507080,2885,2890,2890,2885,5002
|
|
20250110,113900,3529075705,2890,2910,2910,2890,5952
|
|
20250110,113800,3511847995,2910,2910,2910,2910,4000
|
|
20250110,113700,3500207995,2915,2910,2915,2895,4342
|
|
20250110,113600,3487585635,2895,2910,2910,2895,4022
|
|
20250110,113500,3475917680,2910,2910,2910,2905,2273
|
|
20250110,113400,3469305340,2900,2900,2900,2900,0
|
|
20250110,113300,3469305340,2900,2930,2930,2900,4306
|
|
20250110,113200,3456698660,2930,2930,2930,2900,8001
|
|
20250110,113100,3433303235,2925,2925,2925,2925,1705
|
|
20250110,113000,3428316110,2925,2915,2925,2915,998
|
|
20250110,112900,3425400380,2915,2915,2920,2915,2612
|
|
20250110,112800,3417776850,2915,2910,2915,2910,504
|
|
20250110,112700,3416310190,2915,2915,2915,2915,1202
|
|
20250110,112600,3412806360,2915,2910,2915,2910,314
|
|
20250110,112500,3411892050,2910,2905,2910,2900,3081
|
|
20250110,112400,3402941165,2905,2900,2905,2900,1011
|
|
20250110,112300,3400009210,2900,2900,2900,2900,0
|
|
20250110,112200,3400009210,2900,2900,2900,2900,100
|
|
20250110,112100,3399719210,2900,2900,2900,2900,990
|
|
20250110,112000,3396848210,2895,2895,2895,2895,246
|
|
20250110,111900,3396136040,2895,2900,2900,2895,402
|
|
20250110,111800,3394972245,2895,2895,2895,2895,35
|
|
20250110,111700,3394870920,2895,2900,2900,2895,110
|
|
20250110,111600,3394552420,2895,2895,2895,2895,0
|
|
20250110,111500,3394552420,2895,2895,2895,2895,30
|
|
20250110,111400,3394465570,2895,2895,2895,2895,588
|
|
20250110,111300,3392763310,2905,2895,2905,2895,5
|
|
20250110,111200,3392748825,2895,2895,2895,2895,0
|
|
20250110,111100,3392748825,2895,2910,2910,2895,250
|
|
20250110,111000,3392024325,2900,2895,2900,2895,991
|
|
20250110,110900,3389150495,2890,2890,2895,2890,1313
|
|
20250110,110800,3385352420,2890,2890,2890,2890,879
|
|
20250110,110700,3382812110,2890,2900,2900,2890,6670
|
|
20250110,110600,3363504700,2900,2895,2900,2895,1078
|
|
20250110,110500,3360383000,2895,2895,2895,2895,52
|
|
20250110,110400,3360232460,2895,2910,2910,2895,82
|
|
20250110,110300,3359995055,2910,2910,2910,2910,0
|
|
20250110,110200,3359995055,2910,2910,2910,2910,51
|
|
20250110,110100,3359846645,2900,2900,2900,2900,0
|
|
20250110,110000,3359846645,2900,2900,2900,2900,573
|
|
20250110,105900,3358184945,2900,2895,2900,2895,422
|
|
20250110,105800,3356962915,2895,2915,2915,2895,654
|
|
20250110,105700,3355065080,2915,2935,2935,2915,1461
|
|
20250110,105600,3350802635,2940,2910,2940,2910,2288
|
|
20250110,105500,3344088105,2920,2935,2935,2920,1350
|
|
20250110,105400,3340136935,2920,2890,2950,2890,13893
|
|
20250110,105300,3299560375,2890,2890,2890,2890,500
|
|
20250110,105200,3298115375,2910,2880,2910,2880,3252
|
|
20250110,105100,3288671145,2880,2895,2895,2880,294
|
|
20250110,105000,3287820920,2895,2890,2900,2890,1001
|
|
20250110,104900,3284919085,2885,2890,2890,2885,270
|
|
20250110,104800,3284139445,2895,2900,2900,2895,3452
|
|
20250110,104700,3274133010,2900,2865,2900,2865,11133
|
|
20250110,104600,3241991980,2865,2855,2865,2855,2336
|
|
20250110,104500,3235309705,2855,2855,2855,2855,313
|
|
20250110,104400,3234416090,2855,2855,2860,2855,841
|
|
20250110,104300,3232015025,2855,2855,2860,2855,311
|
|
20250110,104200,3231127070,2855,2855,2855,2850,641
|
|
20250110,104100,3229297020,2850,2845,2850,2845,216
|
|
20250110,104000,3228681670,2845,2850,2850,2845,1991
|
|
20250110,103900,3223008530,2850,2850,2850,2850,4100
|
|
20250110,103800,3211323530,2850,2850,2850,2850,0
|
|
20250110,103700,3211323530,2850,2845,2850,2845,170
|
|
20250110,103600,3210839380,2850,2860,2860,2850,7817
|
|
20250110,103500,3188542205,2865,2860,2865,2855,1215
|
|
20250110,103400,3185073225,2860,2860,2865,2860,4116
|
|
20250110,103300,3173295250,2865,2860,2865,2860,1642
|
|
20250110,103200,3168597290,2860,2860,2860,2860,527
|
|
20250110,103100,3167090070,2860,2860,2860,2860,1105
|
|
20250110,103000,3163929770,2860,2860,2860,2860,1206
|
|
20250110,102900,3160480610,2860,2870,2875,2860,7912
|
|
20250110,102800,3137787550,2870,2880,2880,2870,3087
|
|
20250110,102700,3128912500,2880,2880,2880,2880,368
|
|
20250110,102600,3127852660,2880,2880,2880,2880,657
|
|
20250110,102500,3125960500,2880,2880,2885,2880,2570
|
|
20250110,102400,3118558750,2880,2890,2890,2880,5206
|
|
20250110,102300,3103554150,2880,2880,2885,2880,2329
|
|
20250110,102200,3096846580,2880,2890,2890,2880,2467
|
|
20250110,102100,3089731125,2890,2890,2890,2890,2006
|
|
20250110,102000,3083933785,2890,2900,2900,2890,3861
|
|
20250110,101900,3072742840,2895,2895,2895,2890,770
|
|
20250110,101800,3070516190,2890,2895,2895,2890,4084
|
|
20250110,101700,3058712615,2890,2895,2895,2890,2530
|
|
20250110,101600,3051390515,2895,2895,2895,2890,808
|
|
20250110,101500,3049051370,2890,2885,2890,2885,1231
|
|
20250110,101400,3045494515,2885,2875,2890,2870,1319
|
|
20250110,101300,3041704930,2870,2885,2885,2870,4017
|
|
20250110,101200,3030130180,2885,2910,2910,2885,16544
|
|
20250110,101100,2982292825,2915,2920,2925,2915,3263
|
|
20250110,101000,2972770710,2915,2920,2925,2915,1274
|
|
20250110,100900,2969053775,2920,2910,2920,2910,1039
|
|
20250110,100800,2966025450,2905,2900,2905,2900,977
|
|
20250110,100700,2963192145,2900,2900,2915,2890,3360
|
|
20250110,100600,2953443860,2900,2930,2930,2885,22836
|
|
20250110,100500,2887390255,2930,2955,2955,2930,3583
|
|
20250110,100400,2876867560,2955,2970,2970,2930,4138
|
|
20250110,100300,2864655585,2970,2985,2985,2960,6949
|
|
20250110,100200,2844011845,2985,2970,2985,2960,20051
|
|
20250110,100100,2784374865,2970,2945,2970,2940,16490
|
|
20250110,100000,2735708700,2945,2940,2945,2935,5321
|
|
20250110,095900,2720068110,2940,2915,2940,2915,13347
|
|
20250110,095800,2681000660,2915,2890,2920,2890,4406
|
|
20250110,095700,2668183010,2890,2890,2900,2890,1966
|
|
20250110,095600,2662500010,2900,2890,2905,2890,6617
|
|
20250110,095500,2643368870,2890,2915,2920,2890,14708
|
|
20250110,095400,2600639990,2915,2910,2920,2910,2152
|
|
20250110,095300,2594369755,2910,2895,2915,2885,14864
|
|
20250110,095200,2551214975,2900,2870,2910,2865,34069
|
|
20250110,095100,2453016615,2870,2865,2880,2850,18439
|
|
20250110,095000,2400065225,2865,2840,2865,2840,11734
|
|
20250110,094900,2366556495,2840,2830,2860,2830,15772
|
|
20250110,094800,2321719090,2830,2810,2830,2800,13463
|
|
20250110,094700,2283823235,2815,2815,2815,2805,15313
|
|
20250110,094600,2240796125,2815,2815,2815,2810,1730
|
|
20250110,094500,2235933980,2810,2805,2810,2805,2389
|
|
20250110,094400,2229231115,2810,2810,2815,2805,3123
|
|
20250110,094300,2220467105,2810,2835,2835,2805,20919
|
|
20250110,094200,2161380605,2835,2820,2835,2815,19478
|
|
20250110,094100,2106358975,2815,2780,2825,2780,33178
|
|
20250110,094000,2013244360,2780,2765,2780,2760,17155
|
|
20250110,093900,1965726195,2770,2735,2775,2735,10381
|
|
20250110,093800,1937108520,2740,2725,2740,2720,2915
|
|
20250110,093700,1929158610,2720,2730,2730,2705,2124
|
|
20250110,093600,1923382450,2730,2695,2745,2685,21854
|
|
20250110,093500,1863801690,2695,2725,2725,2695,34505
|
|
20250110,093400,1770475680,2720,2750,2750,2720,9320
|
|
20250110,093300,1744980070,2745,2750,2755,2745,2221
|
|
20250110,093200,1738872270,2750,2760,2760,2745,9683
|
|
20250110,093100,1712264480,2760,2770,2780,2750,16068
|
|
20250110,093000,1667951660,2775,2775,2780,2770,1696
|
|
20250110,092900,1663245725,2770,2775,2775,2770,5590
|
|
20250110,092800,1647741065,2770,2765,2775,2760,8234
|
|
20250110,092700,1624952510,2770,2755,2770,2755,13136
|
|
20250110,092600,1588663370,2755,2730,2755,2700,25785
|
|
20250110,092500,1518515430,2720,2770,2775,2700,49559
|
|
20250110,092400,1383048425,2765,2800,2820,2755,28175
|
|
20250110,092300,1304586300,2820,2800,2825,2795,21143
|
|
20250110,092200,1245159165,2795,2800,2825,2790,4942
|
|
20250110,092100,1231305915,2785,2785,2805,2780,16919
|
|
20250110,092000,1184126140,2795,2795,2825,2785,14226
|
|
20250110,091900,1144303440,2800,2815,2835,2780,31628
|
|
20250110,091800,1055678955,2815,2885,2890,2800,71395
|
|
20250110,091700,852419835,2890,2930,2935,2890,10463
|
|
20250110,091600,821991685,2920,2895,2950,2895,10028
|
|
20250110,091500,792792780,2900,2900,2900,2900,2423
|
|
20250110,091400,785766080,2885,2885,2885,2885,0
|
|
20250110,091300,785766080,2885,2910,2910,2885,32793
|
|
20250110,091200,690655230,2910,2930,2930,2910,4962
|
|
20250110,091100,676155620,2935,2905,2955,2900,6551
|
|
20250110,091000,656943600,2910,2935,2945,2900,31259
|
|
20250110,090900,565689615,2935,2910,2940,2910,5740
|
|
20250110,090800,548921665,2915,2945,2950,2905,21266
|
|
20250110,090700,486717955,2945,2940,2950,2940,2417
|
|
20250110,090600,479594020,2935,2970,2975,2925,16129
|
|
20250110,090500,432142625,2970,2990,2995,2955,18315
|
|
20250110,090400,377730825,2985,2985,3005,2975,6678
|
|
20250110,090300,357755840,2985,2975,2990,2910,17287
|
|
20250110,090200,306597690,3005,3035,3040,2970,28731
|
|
20250110,090100,220333240,3035,3065,3075,3035,32925
|
|
20250110,090000,119546410,3070,3200,3200,3070,36749
|