608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,190400,3420279330,2995,2995,2995,2995,0
|
|
20250115,190300,3420279330,2995,2995,2995,2995,0
|
|
20250115,190200,3420279330,2995,2995,2995,2995,0
|
|
20250115,190100,3420279330,2995,2995,2995,2995,0
|
|
20250115,190000,3420279330,2995,2995,2995,2995,0
|
|
20250115,185900,3420279330,2995,2995,2995,2995,0
|
|
20250115,185800,3420279330,2995,2995,2995,2995,0
|
|
20250115,185700,3420279330,2995,2995,2995,2995,0
|
|
20250115,185600,3420279330,2995,2995,2995,2995,0
|
|
20250115,185500,3420279330,2995,2995,2995,2995,0
|
|
20250115,185400,3420279330,2995,2995,2995,2995,0
|
|
20250115,185300,3420279330,2995,2995,2995,2995,0
|
|
20250115,185200,3420279330,2995,2995,2995,2995,0
|
|
20250115,185100,3420279330,2995,2995,2995,2995,0
|
|
20250115,185000,3420279330,2995,2995,2995,2995,0
|
|
20250115,184900,3420279330,2995,2995,2995,2995,0
|
|
20250115,184800,3420279330,2995,2995,2995,2995,0
|
|
20250115,184700,3420279330,2995,2995,2995,2995,0
|
|
20250115,184600,3420279330,2995,2995,2995,2995,0
|
|
20250115,184500,3420279330,2995,2995,2995,2995,0
|
|
20250115,184400,3420279330,2995,2995,2995,2995,0
|
|
20250115,184300,3420279330,2995,2995,2995,2995,0
|
|
20250115,184200,3420279330,2995,2995,2995,2995,0
|
|
20250115,184100,3420279330,2995,2995,2995,2995,0
|
|
20250115,184000,3420279330,2995,2995,2995,2995,0
|
|
20250115,183900,3420279330,2995,2995,2995,2995,0
|
|
20250115,183800,3420279330,2995,2995,2995,2995,0
|
|
20250115,183700,3420279330,2995,2995,2995,2995,0
|
|
20250115,183600,3420279330,2995,2995,2995,2995,0
|
|
20250115,183500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,183400,3420279330,2995,2995,2995,2995,0
|
|
20250115,183300,3420279330,2995,2995,2995,2995,0
|
|
20250115,183200,3420279330,2995,2995,2995,2995,0
|
|
20250115,183100,3420279330,2995,2995,2995,2995,0
|
|
20250115,183000,3420279330,2995,2995,2995,2995,0
|
|
20250115,182900,3420279330,2995,2995,2995,2995,0
|
|
20250115,182800,3420279330,2995,2995,2995,2995,0
|
|
20250115,182700,3420279330,2995,2995,2995,2995,0
|
|
20250115,182600,3420279330,2995,2995,2995,2995,0
|
|
20250115,182500,3420279330,2995,2995,2995,2995,0
|
|
20250115,182400,3420279330,2995,2995,2995,2995,0
|
|
20250115,182300,3420279330,2995,2995,2995,2995,0
|
|
20250115,182200,3420279330,2995,2995,2995,2995,0
|
|
20250115,182100,3420279330,2995,2995,2995,2995,0
|
|
20250115,182000,3420279330,2995,2995,2995,2995,0
|
|
20250115,181900,3420279330,2995,2995,2995,2995,0
|
|
20250115,181800,3420279330,2995,2995,2995,2995,0
|
|
20250115,181700,3420279330,2995,2995,2995,2995,0
|
|
20250115,181600,3420279330,2995,2995,2995,2995,0
|
|
20250115,181500,3420279330,2995,2995,2995,2995,0
|
|
20250115,181400,3420279330,2995,2995,2995,2995,0
|
|
20250115,181300,3420279330,2995,2995,2995,2995,0
|
|
20250115,181200,3420279330,2995,2995,2995,2995,0
|
|
20250115,181100,3420279330,2995,2995,2995,2995,0
|
|
20250115,181000,3420279330,2995,2995,2995,2995,0
|
|
20250115,180900,3420279330,2995,2995,2995,2995,0
|
|
20250115,180800,3420279330,2995,2995,2995,2995,0
|
|
20250115,180700,3420279330,2995,2995,2995,2995,0
|
|
20250115,180600,3420279330,2995,2995,2995,2995,0
|
|
20250115,180500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,180400,3420279330,2995,2995,2995,2995,0
|
|
20250115,180300,3420279330,2995,2995,2995,2995,0
|
|
20250115,180200,3420279330,2995,2995,2995,2995,0
|
|
20250115,180100,3420279330,2995,2995,2995,2995,0
|
|
20250115,180000,3420279330,2995,2995,2995,2995,0
|
|
20250115,175900,3420279330,2995,2995,2995,2995,0
|
|
20250115,175800,3420279330,2995,2995,2995,2995,0
|
|
20250115,175700,3420279330,2995,2995,2995,2995,0
|
|
20250115,175600,3420279330,2995,2995,2995,2995,0
|
|
20250115,175500,3420279330,2995,2995,2995,2995,0
|
|
20250115,175400,3420279330,2995,2995,2995,2995,0
|
|
20250115,175300,3420279330,2995,2995,2995,2995,0
|
|
20250115,175200,3420279330,2995,2995,2995,2995,0
|
|
20250115,175100,3420279330,2995,2995,2995,2995,0
|
|
20250115,175000,3420279330,2995,2995,2995,2995,0
|
|
20250115,174900,3420279330,2995,2995,2995,2995,0
|
|
20250115,174800,3420279330,2995,2995,2995,2995,0
|
|
20250115,174700,3420279330,2995,2995,2995,2995,0
|
|
20250115,174600,3420279330,2995,2995,2995,2995,0
|
|
20250115,174500,3420279330,2995,2995,2995,2995,0
|
|
20250115,174400,3420279330,2995,2995,2995,2995,0
|
|
20250115,174300,3420279330,2995,2995,2995,2995,0
|
|
20250115,174200,3420279330,2995,2995,2995,2995,0
|
|
20250115,174100,3420279330,2995,2995,2995,2995,0
|
|
20250115,174000,3420279330,2995,2995,2995,2995,0
|
|
20250115,173900,3420279330,2995,2995,2995,2995,0
|
|
20250115,173800,3420279330,2995,2995,2995,2995,0
|
|
20250115,173700,3420279330,2995,2995,2995,2995,0
|
|
20250115,173600,3420279330,2995,2995,2995,2995,0
|
|
20250115,173500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,173400,3420279330,2995,2995,2995,2995,0
|
|
20250115,173300,3420279330,2995,2995,2995,2995,0
|
|
20250115,173200,3420279330,2995,2995,2995,2995,0
|
|
20250115,173100,3420279330,2995,2995,2995,2995,0
|
|
20250115,173000,3420279330,2995,2995,2995,2995,0
|
|
20250115,172900,3420279330,2995,2995,2995,2995,0
|
|
20250115,172800,3420279330,2995,2995,2995,2995,0
|
|
20250115,172700,3420279330,2995,2995,2995,2995,0
|
|
20250115,172600,3420279330,2995,2995,2995,2995,0
|
|
20250115,172500,3420279330,2995,2995,2995,2995,0
|
|
20250115,172400,3420279330,2995,2995,2995,2995,0
|
|
20250115,172300,3420279330,2995,2995,2995,2995,0
|
|
20250115,172200,3420279330,2995,2995,2995,2995,0
|
|
20250115,172100,3420279330,2995,2995,2995,2995,0
|
|
20250115,172000,3420279330,2995,2995,2995,2995,0
|
|
20250115,171900,3420279330,2995,2995,2995,2995,0
|
|
20250115,171800,3420279330,2995,2995,2995,2995,0
|
|
20250115,171700,3420279330,2995,2995,2995,2995,0
|
|
20250115,171600,3420279330,2995,2995,2995,2995,0
|
|
20250115,171500,3420279330,2995,2995,2995,2995,0
|
|
20250115,171400,3420279330,2995,2995,2995,2995,0
|
|
20250115,171300,3420279330,2995,2995,2995,2995,0
|
|
20250115,171200,3420279330,2995,2995,2995,2995,0
|
|
20250115,171100,3420279330,2995,2995,2995,2995,0
|
|
20250115,171000,3420279330,2995,2995,2995,2995,0
|
|
20250115,170900,3420279330,2995,2995,2995,2995,0
|
|
20250115,170800,3420279330,2995,2995,2995,2995,0
|
|
20250115,170700,3420279330,2995,2995,2995,2995,0
|
|
20250115,170600,3420279330,2995,2995,2995,2995,0
|
|
20250115,170500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,170400,3420279330,2995,2995,2995,2995,0
|
|
20250115,170300,3420279330,2995,2995,2995,2995,0
|
|
20250115,170200,3420279330,2995,2995,2995,2995,0
|
|
20250115,170100,3420279330,2995,2995,2995,2995,0
|
|
20250115,170000,3420279330,2995,2995,2995,2995,0
|
|
20250115,165900,3420279330,2995,2995,2995,2995,0
|
|
20250115,165800,3420279330,2995,2995,2995,2995,0
|
|
20250115,165700,3420279330,2995,2995,2995,2995,0
|
|
20250115,165600,3420279330,2995,2995,2995,2995,0
|
|
20250115,165500,3420279330,2995,2995,2995,2995,0
|
|
20250115,165400,3420279330,2995,2995,2995,2995,0
|
|
20250115,165300,3420279330,2995,2995,2995,2995,0
|
|
20250115,165200,3420279330,2995,2995,2995,2995,0
|
|
20250115,165100,3420279330,2995,2995,2995,2995,0
|
|
20250115,165000,3420279330,2995,2995,2995,2995,0
|
|
20250115,164900,3420279330,2995,2995,2995,2995,0
|
|
20250115,164800,3420279330,2995,2995,2995,2995,0
|
|
20250115,164700,3420279330,2995,2995,2995,2995,0
|
|
20250115,164600,3420279330,2995,2995,2995,2995,0
|
|
20250115,164500,3420279330,2995,2995,2995,2995,0
|
|
20250115,164400,3420279330,2995,2995,2995,2995,0
|
|
20250115,164300,3420279330,2995,2995,2995,2995,0
|
|
20250115,164200,3420279330,2995,2995,2995,2995,0
|
|
20250115,164100,3420279330,2995,2995,2995,2995,0
|
|
20250115,164000,3420279330,2995,2995,2995,2995,0
|
|
20250115,163900,3420279330,2995,2995,2995,2995,0
|
|
20250115,163800,3420279330,2995,2995,2995,2995,0
|
|
20250115,163700,3420279330,2995,2995,2995,2995,0
|
|
20250115,163600,3420279330,2995,2995,2995,2995,0
|
|
20250115,163500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,163400,3420279330,2995,2995,2995,2995,0
|
|
20250115,163300,3420279330,2995,2995,2995,2995,0
|
|
20250115,163200,3420279330,2995,2995,2995,2995,0
|
|
20250115,163100,3420279330,2995,2995,2995,2995,0
|
|
20250115,163000,3420279330,2995,2995,2995,2995,0
|
|
20250115,162900,3420279330,2995,2995,2995,2995,0
|
|
20250115,162800,3420279330,2995,2995,2995,2995,0
|
|
20250115,162700,3420279330,2995,2995,2995,2995,0
|
|
20250115,162600,3420279330,2995,2995,2995,2995,0
|
|
20250115,162500,3420279330,2995,2995,2995,2995,0
|
|
20250115,162400,3420279330,2995,2995,2995,2995,0
|
|
20250115,162300,3420279330,2995,2995,2995,2995,0
|
|
20250115,162200,3420279330,2995,2995,2995,2995,0
|
|
20250115,162100,3420279330,2995,2995,2995,2995,0
|
|
20250115,162000,3420279330,2995,2995,2995,2995,0
|
|
20250115,161900,3420279330,2995,2995,2995,2995,0
|
|
20250115,161800,3420279330,2995,2995,2995,2995,0
|
|
20250115,161700,3420279330,2995,2995,2995,2995,0
|
|
20250115,161600,3420279330,2995,2995,2995,2995,0
|
|
20250115,161500,3420279330,2995,2995,2995,2995,0
|
|
20250115,161400,3420279330,2995,2995,2995,2995,0
|
|
20250115,161300,3420279330,2995,2995,2995,2995,0
|
|
20250115,161200,3420279330,2995,2995,2995,2995,0
|
|
20250115,161100,3420279330,2995,2995,2995,2995,0
|
|
20250115,161000,3420279330,2995,2995,2995,2995,0
|
|
20250115,160900,3420279330,2995,2995,2995,2995,0
|
|
20250115,160800,3420279330,2995,2995,2995,2995,0
|
|
20250115,160700,3420279330,2995,2995,2995,2995,0
|
|
20250115,160600,3420279330,2995,2995,2995,2995,0
|
|
20250115,160500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,160400,3420279330,2995,2995,2995,2995,0
|
|
20250115,160300,3420279330,2995,2995,2995,2995,0
|
|
20250115,160200,3420279330,2995,2995,2995,2995,0
|
|
20250115,160100,3420279330,2995,2995,2995,2995,0
|
|
20250115,160000,3420279330,2995,2995,2995,2995,0
|
|
20250115,155900,3420279330,2995,2995,2995,2995,0
|
|
20250115,155800,3420279330,2995,2995,2995,2995,0
|
|
20250115,155700,3420279330,2995,2995,2995,2995,0
|
|
20250115,155600,3420279330,2995,2995,2995,2995,0
|
|
20250115,155500,3420279330,2995,2995,2995,2995,0
|
|
20250115,155400,3420279330,2995,2995,2995,2995,0
|
|
20250115,155300,3420279330,2995,2995,2995,2995,0
|
|
20250115,155200,3420279330,2995,2995,2995,2995,0
|
|
20250115,155100,3420279330,2995,2995,2995,2995,0
|
|
20250115,155000,3420279330,2995,2995,2995,2995,0
|
|
20250115,154900,3420279330,2995,2995,2995,2995,0
|
|
20250115,154800,3420279330,2995,2995,2995,2995,0
|
|
20250115,154700,3420279330,2995,2995,2995,2995,0
|
|
20250115,154600,3420279330,2995,2995,2995,2995,0
|
|
20250115,154500,3420279330,2995,2995,2995,2995,0
|
|
20250115,154400,3420279330,2995,2995,2995,2995,0
|
|
20250115,154300,3420279330,2995,2995,2995,2995,0
|
|
20250115,154200,3420279330,2995,2995,2995,2995,0
|
|
20250115,154100,3420279330,2995,2995,2995,2995,0
|
|
20250115,154000,3420279330,2995,2995,2995,2995,0
|
|
20250115,153900,3420279330,2995,2995,2995,2995,0
|
|
20250115,153800,3420279330,2995,2995,2995,2995,0
|
|
20250115,153700,3420279330,2995,2995,2995,2995,0
|
|
20250115,153600,3420279330,2995,2995,2995,2995,0
|
|
20250115,153500,3420279330,2995,2995,2995,2995,10052
|
|
20250115,153400,3420279330,2995,2995,2995,2995,0
|
|
20250115,153300,3420279330,2995,2995,2995,2995,0
|
|
20250115,153200,3420279330,2995,2995,2995,2995,0
|
|
20250115,153100,3420279330,2995,2995,2995,2995,0
|
|
20250115,153000,3420279330,2995,2995,2995,2995,10052
|
|
20250115,152900,3390173590,2995,2995,2995,2995,0
|
|
20250115,152800,3390173590,2995,2995,2995,2995,0
|
|
20250115,152700,3390173590,2995,2995,2995,2995,0
|
|
20250115,152600,3390173590,2995,2995,2995,2995,0
|
|
20250115,152500,3390173590,2995,2995,2995,2995,0
|
|
20250115,152400,3390173590,2995,2995,2995,2995,0
|
|
20250115,152300,3390173590,2995,2995,2995,2995,0
|
|
20250115,152200,3390173590,2995,2995,2995,2995,0
|
|
20250115,152100,3390173590,2995,2995,2995,2995,0
|
|
20250115,152000,3390173590,2995,2995,2995,2995,0
|
|
20250115,151900,3390173590,2995,2945,3000,2940,10083
|
|
20250115,151800,3360111865,2945,2960,2960,2935,8782
|
|
20250115,151700,3334210620,2960,2975,2975,2960,1023
|
|
20250115,151600,3331176555,2975,2975,2975,2965,575
|
|
20250115,151500,3329468455,2975,2975,2975,2965,528
|
|
20250115,151400,3327900470,2975,2975,2975,2970,198
|
|
20250115,151300,3327311915,2975,2995,2995,2960,4508
|
|
20250115,151200,3313871440,2995,2995,2995,2990,432
|
|
20250115,151100,3312577745,2995,2995,2995,2990,539
|
|
20250115,151000,3310964665,2995,2995,2995,2990,95
|
|
20250115,150900,3310680155,2995,2990,3000,2985,1150
|
|
20250115,150800,3307236225,2990,2995,3000,2985,807
|
|
20250115,150700,3304821675,2995,2985,3000,2985,5883
|
|
20250115,150600,3287213900,2990,2990,2990,2980,381
|
|
20250115,150500,3286077130,2990,2990,3000,2985,2762
|
|
20250115,150400,3277808350,2990,2985,2995,2980,3039
|
|
20250115,150300,3268725335,2985,2985,2995,2970,5093
|
|
20250115,150200,3253491520,2985,2975,2995,2960,3451
|
|
20250115,150100,3243188495,2980,2995,2995,2970,2029
|
|
20250115,150000,3237128110,2995,2995,3000,2990,2275
|
|
20250115,145900,3230315325,2995,2995,3000,2990,5306
|
|
20250115,145800,3214423050,2995,2970,2995,2955,6246
|
|
20250115,145700,3195812620,2970,2960,2975,2950,1572
|
|
20250115,145600,3191151075,2965,2960,2970,2960,1162
|
|
20250115,145500,3187703195,2965,2955,2970,2950,3040
|
|
20250115,145400,3178700515,2960,2950,2960,2945,1401
|
|
20250115,145300,3174561930,2950,2945,2950,2930,428
|
|
20250115,145200,3173305005,2945,2950,2955,2930,2003
|
|
20250115,145100,3167399980,2950,2955,2955,2950,414
|
|
20250115,145000,3166178170,2955,2940,2955,2940,1194
|
|
20250115,144900,3162656595,2940,2945,2950,2930,3606
|
|
20250115,144800,3152042070,2935,2940,2945,2930,767
|
|
20250115,144700,3149787410,2940,2935,2940,2925,95
|
|
20250115,144600,3149508610,2935,2930,2940,2920,353
|
|
20250115,144500,3148476250,2930,2930,2930,2920,695
|
|
20250115,144400,3146444160,2930,2965,2965,2920,24446
|
|
20250115,144300,3074340520,2965,2960,2965,2950,2713
|
|
20250115,144200,3066309385,2960,2960,2960,2950,344
|
|
20250115,144100,3065293675,2960,2960,2960,2950,1460
|
|
20250115,144000,3060980165,2960,2970,2970,2955,113
|
|
20250115,143900,3060645245,2955,2960,2970,2955,573
|
|
20250115,143800,3058950220,2960,2955,2965,2950,3012
|
|
20250115,143700,3050056740,2960,2960,2970,2950,6706
|
|
20250115,143600,3030267030,2960,2960,2970,2950,1309
|
|
20250115,143500,3026393045,2965,2960,2970,2950,2775
|
|
20250115,143400,3018171545,2960,2965,2965,2950,7128
|
|
20250115,143300,2997119595,2965,2955,2965,2950,1675
|
|
20250115,143200,2992165050,2955,2955,2960,2950,989
|
|
20250115,143100,2989243090,2955,2950,2960,2940,1621
|
|
20250115,143000,2984465765,2955,2935,2955,2925,1651
|
|
20250115,142900,2979603855,2935,2950,2960,2935,5418
|
|
20250115,142800,2963617690,2950,2950,2960,2945,3270
|
|
20250115,142700,2953963765,2950,2930,2950,2925,2818
|
|
20250115,142600,2945702460,2930,2920,2930,2920,1316
|
|
20250115,142500,2941854305,2920,2920,2920,2915,255
|
|
20250115,142400,2941110510,2920,2915,2920,2905,1161
|
|
20250115,142300,2937728755,2915,2905,2915,2905,122
|
|
20250115,142200,2937373200,2915,2910,2915,2895,560
|
|
20250115,142100,2935747380,2910,2910,2910,2895,132
|
|
20250115,142000,2935363545,2910,2910,2910,2895,950
|
|
20250115,141900,2932600600,2910,2900,2910,2890,4242
|
|
20250115,141800,2920296760,2900,2895,2900,2895,554
|
|
20250115,141700,2918691955,2900,2900,2900,2895,844
|
|
20250115,141600,2916246215,2900,2895,2900,2895,502
|
|
20250115,141500,2914792470,2900,2900,2900,2890,1522
|
|
20250115,141400,2910383815,2900,2900,2900,2890,1184
|
|
20250115,141300,2906953985,2900,2895,2900,2890,406
|
|
20250115,141200,2905779565,2890,2905,2910,2890,870
|
|
20250115,141100,2903257250,2905,2905,2910,2900,144
|
|
20250115,141000,2902838705,2905,2910,2910,2890,421
|
|
20250115,140900,2901618930,2910,2910,2910,2895,93
|
|
20250115,140800,2901348420,2910,2910,2910,2890,342
|
|
20250115,140700,2900358335,2910,2905,2910,2890,294
|
|
20250115,140600,2899503980,2905,2900,2910,2885,360
|
|
20250115,140500,2898460835,2900,2900,2900,2890,369
|
|
20250115,140400,2897391205,2900,2900,2900,2890,2477
|
|
20250115,140300,2890213770,2900,2895,2900,2895,359
|
|
20250115,140200,2889172995,2900,2900,2900,2895,1165
|
|
20250115,140100,2885798360,2900,2900,2900,2895,796
|
|
20250115,140000,2883493475,2900,2900,2900,2890,213
|
|
20250115,135900,2882877120,2900,2885,2900,2885,368
|
|
20250115,135800,2881812510,2900,2885,2905,2880,589
|
|
20250115,135700,2880113235,2885,2875,2885,2870,1170
|
|
20250115,135600,2876748265,2875,2875,2880,2865,5972
|
|
20250115,135500,2859589595,2875,2870,2875,2865,805
|
|
20250115,135400,2857280965,2870,2865,2870,2865,765
|
|
20250115,135300,2855086555,2875,2880,2880,2865,1758
|
|
20250115,135200,2850047055,2880,2875,2885,2870,1132
|
|
20250115,135100,2846791345,2875,2870,2880,2865,2386
|
|
20250115,135000,2839939335,2870,2870,2870,2860,1768
|
|
20250115,134900,2834876750,2870,2875,2885,2860,9783
|
|
20250115,134800,2806747770,2880,2855,2885,2850,4566
|
|
20250115,134700,2793649880,2860,2925,2930,2855,40096
|
|
20250115,134600,2677307060,2930,2935,2935,2925,5549
|
|
20250115,134500,2661056565,2935,2935,2940,2930,10869
|
|
20250115,134400,2629163455,2940,2940,2940,2935,1715
|
|
20250115,134300,2624128355,2935,2940,2940,2935,939
|
|
20250115,134200,2621370680,2940,2950,2950,2935,2031
|
|
20250115,134100,2615399565,2950,2950,2950,2945,380
|
|
20250115,134000,2614279990,2950,2945,2950,2940,631
|
|
20250115,133900,2612420710,2945,2945,2945,2940,2490
|
|
20250115,133800,2605098390,2940,2950,2950,2940,823
|
|
20250115,133700,2602674450,2950,2950,2950,2945,511
|
|
20250115,133600,2601168700,2950,2950,2950,2945,1281
|
|
20250115,133500,2597391195,2950,2945,2950,2940,2701
|
|
20250115,133400,2589436510,2945,2945,2945,2940,508
|
|
20250115,133300,2587942515,2940,2940,2945,2935,5281
|
|
20250115,133200,2572429870,2945,2945,2945,2940,3061
|
|
20250115,133100,2563428790,2940,2955,2960,2940,6306
|
|
20250115,133000,2544830440,2955,2965,2965,2950,2891
|
|
20250115,132900,2536291415,2965,2955,2965,2955,96
|
|
20250115,132800,2536006900,2960,2965,2965,2955,732
|
|
20250115,132700,2533840060,2965,2965,2965,2960,97
|
|
20250115,132600,2533552470,2965,2955,2965,2955,131
|
|
20250115,132500,2533164280,2960,2960,2965,2955,607
|
|
20250115,132400,2531369730,2960,2960,2965,2955,1163
|
|
20250115,132300,2527928050,2960,2960,2960,2955,366
|
|
20250115,132200,2526846015,2955,2955,2965,2955,97
|
|
20250115,132100,2526558785,2955,2955,2965,2955,1344
|
|
20250115,132000,2522582680,2960,2965,2965,2955,758
|
|
20250115,131900,2520342145,2965,2965,2965,2960,377
|
|
20250115,131800,2519225755,2965,2965,2965,2960,631
|
|
20250115,131700,2517357470,2965,2960,2965,2960,385
|
|
20250115,131600,2516217380,2960,2965,2965,2960,694
|
|
20250115,131500,2514162515,2965,2960,2975,2960,5424
|
|
20250115,131400,2498042115,2965,2960,2965,2960,679
|
|
20250115,131300,2496030550,2965,2965,2965,2960,702
|
|
20250115,131200,2493949850,2965,2970,2970,2960,2222
|
|
20250115,131100,2487365030,2970,2975,2975,2965,2681
|
|
20250115,131000,2479415210,2975,2975,2975,2965,381
|
|
20250115,130900,2478283495,2975,2970,2975,2970,628
|
|
20250115,130800,2476417760,2970,2965,2975,2965,4523
|
|
20250115,130700,2462986685,2970,2970,2970,2965,2541
|
|
20250115,130600,2455451770,2970,2970,2975,2965,740
|
|
20250115,130500,2453254135,2975,2975,2975,2965,617
|
|
20250115,130400,2451420020,2975,2975,2975,2970,567
|
|
20250115,130300,2449735355,2975,2975,2975,2970,624
|
|
20250115,130200,2447881595,2975,2980,2980,2970,3292
|
|
20250115,130100,2438101285,2980,2985,2985,2975,366
|
|
20250115,130000,2437011900,2985,2985,2985,2975,5768
|
|
20250115,125900,2419824625,2980,2995,2995,2980,1932
|
|
20250115,125800,2414051670,2995,2990,3000,2985,4219
|
|
20250115,125700,2401414075,2990,3000,3000,2985,3259
|
|
20250115,125600,2391658535,3000,2990,3000,2990,1570
|
|
20250115,125500,2386954960,2995,2995,3000,2990,5923
|
|
20250115,125400,2369217055,2995,2995,2995,2990,1933
|
|
20250115,125300,2363436915,2995,3000,3000,2990,2296
|
|
20250115,125200,2356564455,3000,3000,3000,2995,458
|
|
20250115,125100,2355191005,3000,3000,3000,2995,1391
|
|
20250115,125000,2351019485,3000,3000,3000,2995,918
|
|
20250115,124900,2348269625,3000,3000,3000,2995,107
|
|
20250115,124800,2347948675,2995,2995,3000,2995,362
|
|
20250115,124700,2346864020,3000,3000,3000,2995,575
|
|
20250115,124600,2345140905,3000,3000,3000,2995,1007
|
|
20250115,124500,2342124470,3000,3000,3000,2995,94
|
|
20250115,124400,2341842485,3000,3000,3000,2990,1817
|
|
20250115,124300,2336396880,3000,2995,3000,2990,124
|
|
20250115,124200,2336025230,2995,3000,3005,2990,543
|
|
20250115,124100,2334396345,3000,3005,3005,3000,1220
|
|
20250115,124000,2330732550,3005,3000,3005,2995,5913
|
|
20250115,123900,2313001790,3000,2995,3000,2990,1081
|
|
20250115,123800,2309761280,2995,3000,3000,2990,2431
|
|
20250115,123700,2302476645,3000,3000,3000,2990,1916
|
|
20250115,123600,2296736925,3000,2990,3005,2990,1072
|
|
20250115,123500,2293522060,2990,2995,3005,2980,5596
|
|
20250115,123400,2276744825,2995,2995,3000,2980,8293
|
|
20250115,123300,2251938695,2995,2985,3000,2985,3919
|
|
20250115,123200,2240202165,2990,2975,2995,2975,4699
|
|
20250115,123100,2226161410,2975,2970,2985,2970,2589
|
|
20250115,123000,2218454115,2970,2965,2975,2960,1536
|
|
20250115,122900,2213895050,2965,2965,2970,2960,2614
|
|
20250115,122800,2206151455,2965,2960,2970,2960,1756
|
|
20250115,122700,2200945560,2960,2945,2960,2945,1098
|
|
20250115,122600,2197700860,2950,2945,2950,2940,1421
|
|
20250115,122500,2193516385,2945,2930,2945,2930,1206
|
|
20250115,122400,2189976010,2935,2940,2945,2930,12394
|
|
20250115,122300,2153597880,2940,2945,2950,2940,2101
|
|
20250115,122200,2147415740,2945,2950,2960,2935,5410
|
|
20250115,122100,2131496385,2955,2945,2960,2940,1586
|
|
20250115,122000,2126821200,2945,2945,2955,2940,3184
|
|
20250115,121900,2117437960,2950,2950,2950,2945,454
|
|
20250115,121800,2116100065,2950,2950,2950,2945,523
|
|
20250115,121700,2114558330,2950,2955,2955,2940,1784
|
|
20250115,121600,2109303580,2955,2955,2960,2945,727
|
|
20250115,121500,2107160025,2955,2950,2955,2945,1264
|
|
20250115,121400,2103430140,2950,2950,2960,2945,5680
|
|
20250115,121300,2086664825,2950,2975,2975,2950,4091
|
|
20250115,121200,2074569350,2975,2975,2975,2965,106
|
|
20250115,121100,2074254045,2975,2970,2975,2965,181
|
|
20250115,121000,2073715810,2975,2975,2980,2960,397
|
|
20250115,120900,2072537670,2975,2975,2975,2965,100
|
|
20250115,120800,2072240255,2975,2980,2980,2960,342
|
|
20250115,120700,2071226205,2980,2975,2980,2965,96
|
|
20250115,120600,2070940355,2975,2975,2975,2960,326
|
|
20250115,120500,2069974035,2975,2980,2980,2955,1139
|
|
20250115,120400,2066598435,2980,2980,2980,2970,324
|
|
20250115,120300,2065634855,2980,2980,2980,2975,98
|
|
20250115,120200,2065342830,2980,2980,2980,2970,1554
|
|
20250115,120100,2060714620,2980,2985,3000,2975,2682
|
|
20250115,120000,2052720020,2985,2990,3000,2975,1741
|
|
20250115,115900,2047521785,2990,2990,3000,2975,3135
|
|
20250115,115800,2038162565,2990,3000,3005,2985,6252
|
|
20250115,115700,2019428320,3000,3030,3035,3000,8877
|
|
20250115,115600,1992690655,3030,3040,3050,3030,2639
|
|
20250115,115500,1984663050,3040,3045,3050,3015,3548
|
|
20250115,115400,1973883565,3045,3035,3050,3020,4644
|
|
20250115,115300,1959762835,3035,3045,3050,3020,830
|
|
20250115,115200,1957242140,3045,3055,3055,3025,3543
|
|
20250115,115100,1946441400,3055,3030,3060,3005,12403
|
|
20250115,115000,1908725475,3015,3015,3035,3010,10739
|
|
20250115,114900,1876277780,3015,3000,3030,2990,10590
|
|
20250115,114800,1844347330,3000,3000,3000,2990,324
|
|
20250115,114700,1843376680,3000,3000,3005,2995,3912
|
|
20250115,114600,1831642715,3000,2995,3000,2975,2664
|
|
20250115,114500,1823663040,2980,2985,2995,2980,510
|
|
20250115,114400,1822141505,2985,2995,3005,2980,3711
|
|
20250115,114300,1811032840,2995,3005,3005,2995,251
|
|
20250115,114200,1810279990,3005,3005,3005,2995,358
|
|
20250115,114100,1809206460,3005,2985,3005,2980,2760
|
|
20250115,114000,1800932260,2985,2980,2990,2975,702
|
|
20250115,113900,1798835405,2985,2980,2995,2975,1246
|
|
20250115,113800,1795117385,2980,2965,2985,2955,419
|
|
20250115,113700,1793872015,2965,2970,2970,2950,507
|
|
20250115,113600,1792369085,2970,2970,2975,2960,905
|
|
20250115,113500,1789681975,2970,2950,2975,2940,3661
|
|
20250115,113400,1778873715,2950,2930,2955,2930,2947
|
|
20250115,113300,1770221725,2930,2940,2940,2925,6750
|
|
20250115,113200,1750409895,2935,2965,2970,2935,19025
|
|
20250115,113100,1694328525,2965,2985,2985,2960,6203
|
|
20250115,113000,1675906160,2985,3020,3025,2980,16505
|
|
20250115,112900,1626493250,3025,3030,3030,3005,4738
|
|
20250115,112800,1612179265,3030,3010,3030,3010,631
|
|
20250115,112700,1610269825,3030,3015,3030,3010,1764
|
|
20250115,112600,1604944160,3015,3020,3020,3005,1170
|
|
20250115,112500,1601419930,3020,3035,3040,3000,2065
|
|
20250115,112400,1595196365,3040,3040,3040,3040,50
|
|
20250115,112300,1595044365,3040,3005,3050,3005,5010
|
|
20250115,112200,1579837450,3010,3005,3010,3000,187
|
|
20250115,112100,1579276100,3000,3005,3010,3000,2184
|
|
20250115,112000,1572723680,3000,3015,3015,3000,3428
|
|
20250115,111900,1562428435,3015,3050,3050,3015,4000
|
|
20250115,111800,1550287445,3050,3015,3050,3000,5600
|
|
20250115,111700,1533345860,3020,2995,3020,2990,2333
|
|
20250115,111600,1526338420,2990,2990,2990,2990,109
|
|
20250115,111500,1526012510,2990,2995,2995,2990,164
|
|
20250115,111400,1525521595,2995,2990,3000,2990,101
|
|
20250115,111300,1525219315,2990,2990,2990,2990,668
|
|
20250115,111200,1523221995,2990,3005,3030,2990,6216
|
|
20250115,111100,1504566185,2995,3005,3005,2995,644
|
|
20250115,111000,1502633340,3005,3005,3005,3000,22
|
|
20250115,110900,1502567285,3000,3000,3000,3000,5
|
|
20250115,110800,1502552285,3000,3010,3010,3000,1404
|
|
20250115,110700,1498335935,3010,3020,3020,2995,5079
|
|
20250115,110600,1483064585,3020,3045,3055,3020,4424
|
|
20250115,110500,1469628755,3045,3045,3055,3040,10293
|
|
20250115,110400,1438283680,3055,3030,3060,3025,1555
|
|
20250115,110300,1433554925,3025,3010,3030,3010,4258
|
|
20250115,110200,1420690555,3005,2990,3010,2985,4106
|
|
20250115,110100,1408363330,2970,3015,3035,2970,6061
|
|
20250115,110000,1390135040,3020,3010,3020,3005,1807
|
|
20250115,105900,1384688190,2990,2970,3000,2965,4707
|
|
20250115,105800,1370589085,2985,2985,2985,2980,1200
|
|
20250115,105700,1367007430,2990,2990,2990,2990,10
|
|
20250115,105600,1366977530,3000,2955,3000,2950,5148
|
|
20250115,105500,1351581145,2950,2950,2970,2950,6814
|
|
20250115,105400,1331453215,2950,2945,2955,2945,2984
|
|
20250115,105300,1322650760,2945,2950,2950,2945,2349
|
|
20250115,105200,1315727410,2950,2955,2955,2950,2173
|
|
20250115,105100,1309316150,2955,2955,2960,2950,875
|
|
20250115,105000,1306731235,2970,2955,2975,2950,6129
|
|
20250115,104900,1288608420,2955,2965,2975,2955,6327
|
|
20250115,104800,1269876105,2965,2970,2990,2955,2867
|
|
20250115,104700,1261358145,2990,2990,3000,2970,8913
|
|
20250115,104600,1234749690,2980,2965,2985,2960,6477
|
|
20250115,104500,1215509190,2960,2950,2975,2940,8152
|
|
20250115,104400,1191477525,2965,2930,2975,2930,11825
|
|
20250115,104300,1156582900,2920,2920,2920,2920,0
|
|
20250115,104200,1156582900,2920,2920,2920,2920,0
|
|
20250115,104100,1156582900,2920,2940,2945,2920,6234
|
|
20250115,104000,1138335280,2955,2955,2975,2940,6397
|
|
20250115,103900,1119442895,2955,2985,2990,2950,9263
|
|
20250115,103800,1091938170,2985,3015,3020,2985,14948
|
|
20250115,103700,1047099525,3015,3055,3055,3015,15976
|
|
20250115,103600,998618070,3055,3060,3060,3055,489
|
|
20250115,103500,997122300,3050,3060,3060,3050,4186
|
|
20250115,103400,984334530,3060,3055,3060,3055,659
|
|
20250115,103300,982318030,3055,3070,3070,3055,3250
|
|
20250115,103200,972358720,3065,3070,3070,3065,649
|
|
20250115,103100,970367035,3070,3075,3075,3050,5112
|
|
20250115,103000,954738615,3075,3070,3075,3070,23
|
|
20250115,102900,954667955,3060,3070,3070,3060,1354
|
|
20250115,102800,950517075,3075,3075,3075,3070,125
|
|
20250115,102700,950132805,3075,3070,3075,3065,642
|
|
20250115,102600,948162265,3070,3065,3075,3055,710
|
|
20250115,102500,945985270,3070,3075,3075,3055,4069
|
|
20250115,102400,933516570,3080,3075,3095,3065,4693
|
|
20250115,102300,919065045,3065,3080,3080,3065,490
|
|
20250115,102200,917558835,3085,3090,3095,3060,9185
|
|
20250115,102100,889314190,3090,3115,3115,3090,1078
|
|
20250115,102000,885965195,3115,3085,3115,3075,3245
|
|
20250115,101900,875932640,3075,3065,3090,3060,2795
|
|
20250115,101800,867339070,3065,3075,3085,3065,3383
|
|
20250115,101700,856941625,3075,3095,3105,3060,4474
|
|
20250115,101600,843198105,3060,3145,3145,3060,25065
|
|
20250115,101500,765232975,3145,3145,3145,3145,0
|
|
20250115,101400,765232975,3145,3150,3150,3135,739
|
|
20250115,101300,762906620,3135,3180,3180,3135,5164
|
|
20250115,101200,746666045,3170,3165,3175,3165,1195
|
|
20250115,101100,742876395,3170,3160,3170,3160,43
|
|
20250115,101000,742740195,3165,3165,3165,3165,200
|
|
20250115,100900,742107195,3150,3175,3175,3150,1698
|
|
20250115,100800,736750320,3185,3175,3185,3165,250
|
|
20250115,100700,735956840,3175,3175,3175,3175,0
|
|
20250115,100600,735956840,3175,3180,3180,3175,39
|
|
20250115,100500,735832850,3180,3180,3190,3180,1097
|
|
20250115,100400,732337455,3185,3180,3185,3175,859
|
|
20250115,100300,729603740,3180,3185,3185,3180,81
|
|
20250115,100200,729345845,3185,3180,3190,3180,1497
|
|
20250115,100100,724581140,3180,3175,3180,3175,280
|
|
20250115,100000,723692135,3175,3165,3175,3165,1611
|
|
20250115,095900,718588010,3165,3160,3170,3140,5616
|
|
20250115,095800,700853890,3160,3165,3165,3160,1826
|
|
20250115,095700,695074780,3170,3170,3170,3165,1188
|
|
20250115,095600,691308900,3170,3170,3175,3160,2557
|
|
20250115,095500,683206985,3170,3185,3185,3170,7481
|
|
20250115,095400,659408175,3205,3205,3205,3205,0
|
|
20250115,095300,659408175,3205,3190,3205,3185,2683
|
|
20250115,095200,650851000,3185,3200,3200,3185,10579
|
|
20250115,095100,617065945,3195,3200,3200,3195,760
|
|
20250115,095000,614634620,3200,3190,3200,3190,1074
|
|
20250115,094900,611204250,3195,3190,3195,3185,2461
|
|
20250115,094800,603355940,3185,3200,3200,3185,3190
|
|
20250115,094700,593170900,3200,3205,3205,3200,1383
|
|
20250115,094600,588739515,3225,3210,3225,3205,493
|
|
20250115,094500,587157470,3210,3210,3210,3210,2
|
|
20250115,094400,587151050,3205,3210,3215,3205,2647
|
|
20250115,094300,578643410,3215,3205,3215,3200,160
|
|
20250115,094200,578130605,3200,3200,3205,3200,215
|
|
20250115,094100,577442545,3200,3195,3205,3195,1542
|
|
20250115,094000,572511590,3190,3200,3200,3180,1326
|
|
20250115,093900,568293275,3200,3225,3230,3185,14514
|
|
20250115,093800,521830635,3230,3225,3230,3220,2128
|
|
20250115,093700,514965695,3225,3225,3225,3210,850
|
|
20250115,093600,512229645,3210,3215,3225,3205,5033
|
|
20250115,093500,496068920,3215,3245,3245,3215,1624
|
|
20250115,093400,490818445,3220,3245,3245,3220,11240
|
|
20250115,093300,454559705,3245,3275,3275,3245,109
|
|
20250115,093200,454204245,3280,3280,3280,3280,0
|
|
20250115,093100,454204245,3280,3270,3280,3255,1031
|
|
20250115,093000,450823045,3275,3275,3280,3270,750
|
|
20250115,092900,448364700,3280,3280,3285,3255,2123
|
|
20250115,092800,441392945,3245,3290,3295,3240,5967
|
|
20250115,092700,421862285,3275,3290,3290,3275,694
|
|
20250115,092600,419580210,3295,3300,3300,3290,1509
|
|
20250115,092500,414602435,3300,3275,3300,3275,1291
|
|
20250115,092400,410344615,3275,3300,3300,3275,891
|
|
20250115,092300,407407525,3300,3305,3305,3295,1943
|
|
20250115,092200,400993175,3305,3305,3310,3305,1340
|
|
20250115,092100,396559375,3315,3295,3315,3295,2080
|
|
20250115,092000,389683450,3295,3300,3315,3290,3991
|
|
20250115,091900,376498840,3300,3305,3310,3295,4358
|
|
20250115,091800,362102775,3300,3300,3310,3300,1816
|
|
20250115,091700,356103465,3300,3295,3305,3290,2997
|
|
20250115,091600,346212120,3290,3310,3310,3290,2538
|
|
20250115,091500,337840115,3300,3290,3315,3290,11056
|
|
20250115,091400,301349805,3295,3265,3300,3265,8558
|
|
20250115,091300,273270370,3265,3265,3265,3235,707
|
|
20250115,091200,270968410,3270,3225,3270,3215,6521
|
|
20250115,091100,249719295,3225,3255,3285,3215,4673
|
|
20250115,091000,234512585,3280,3280,3300,3245,6133
|
|
20250115,090900,214401720,3285,3265,3305,3205,18282
|
|
20250115,090800,155136830,3265,3245,3300,3210,14633
|
|
20250115,090700,107302690,3245,3245,3250,3210,3599
|
|
20250115,090600,95642470,3245,3245,3245,3245,1
|
|
20250115,090500,95639225,3250,3215,3265,3215,2410
|
|
20250115,090400,87803585,3215,3205,3250,3200,7515
|
|
20250115,090300,63654630,3205,3220,3230,3200,7219
|
|
20250115,090200,40479025,3235,3195,3245,3195,1350
|
|
20250115,090100,36136025,3195,3245,3265,3195,8418
|
|
20250115,090000,8979130,3265,3240,3300,3240,2759
|