621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,191800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,191700,7051202400,8960,8960,8960,8960,0
|
|
20250120,191600,7051202400,8960,8960,8960,8960,0
|
|
20250120,191500,7051202400,8960,8960,8960,8960,0
|
|
20250120,191400,7051202400,8960,8960,8960,8960,0
|
|
20250120,191300,7051202400,8960,8960,8960,8960,0
|
|
20250120,191200,7051202400,8960,8960,8960,8960,0
|
|
20250120,191100,7051202400,8960,8960,8960,8960,0
|
|
20250120,191000,7051202400,8960,8960,8960,8960,0
|
|
20250120,190900,7051202400,8960,8960,8960,8960,0
|
|
20250120,190800,7051202400,8960,8960,8960,8960,0
|
|
20250120,190700,7051202400,8960,8960,8960,8960,0
|
|
20250120,190600,7051202400,8960,8960,8960,8960,0
|
|
20250120,190500,7051202400,8960,8960,8960,8960,0
|
|
20250120,190400,7051202400,8960,8960,8960,8960,0
|
|
20250120,190300,7051202400,8960,8960,8960,8960,0
|
|
20250120,190200,7051202400,8960,8960,8960,8960,0
|
|
20250120,190100,7051202400,8960,8960,8960,8960,0
|
|
20250120,190000,7051202400,8960,8960,8960,8960,0
|
|
20250120,185900,7051202400,8960,8960,8960,8960,0
|
|
20250120,185800,7051202400,8960,8960,8960,8960,0
|
|
20250120,185700,7051202400,8960,8960,8960,8960,0
|
|
20250120,185600,7051202400,8960,8960,8960,8960,0
|
|
20250120,185500,7051202400,8960,8960,8960,8960,0
|
|
20250120,185400,7051202400,8960,8960,8960,8960,0
|
|
20250120,185300,7051202400,8960,8960,8960,8960,0
|
|
20250120,185200,7051202400,8960,8960,8960,8960,0
|
|
20250120,185100,7051202400,8960,8960,8960,8960,0
|
|
20250120,185000,7051202400,8960,8960,8960,8960,0
|
|
20250120,184900,7051202400,8960,8960,8960,8960,0
|
|
20250120,184800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,184700,7051202400,8960,8960,8960,8960,0
|
|
20250120,184600,7051202400,8960,8960,8960,8960,0
|
|
20250120,184500,7051202400,8960,8960,8960,8960,0
|
|
20250120,184400,7051202400,8960,8960,8960,8960,0
|
|
20250120,184300,7051202400,8960,8960,8960,8960,0
|
|
20250120,184200,7051202400,8960,8960,8960,8960,0
|
|
20250120,184100,7051202400,8960,8960,8960,8960,0
|
|
20250120,184000,7051202400,8960,8960,8960,8960,0
|
|
20250120,183900,7051202400,8960,8960,8960,8960,0
|
|
20250120,183800,7051202400,8960,8960,8960,8960,0
|
|
20250120,183700,7051202400,8960,8960,8960,8960,0
|
|
20250120,183600,7051202400,8960,8960,8960,8960,0
|
|
20250120,183500,7051202400,8960,8960,8960,8960,0
|
|
20250120,183400,7051202400,8960,8960,8960,8960,0
|
|
20250120,183300,7051202400,8960,8960,8960,8960,0
|
|
20250120,183200,7051202400,8960,8960,8960,8960,0
|
|
20250120,183100,7051202400,8960,8960,8960,8960,0
|
|
20250120,183000,7051202400,8960,8960,8960,8960,0
|
|
20250120,182900,7051202400,8960,8960,8960,8960,0
|
|
20250120,182800,7051202400,8960,8960,8960,8960,0
|
|
20250120,182700,7051202400,8960,8960,8960,8960,0
|
|
20250120,182600,7051202400,8960,8960,8960,8960,0
|
|
20250120,182500,7051202400,8960,8960,8960,8960,0
|
|
20250120,182400,7051202400,8960,8960,8960,8960,0
|
|
20250120,182300,7051202400,8960,8960,8960,8960,0
|
|
20250120,182200,7051202400,8960,8960,8960,8960,0
|
|
20250120,182100,7051202400,8960,8960,8960,8960,0
|
|
20250120,182000,7051202400,8960,8960,8960,8960,0
|
|
20250120,181900,7051202400,8960,8960,8960,8960,0
|
|
20250120,181800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,181700,7051202400,8960,8960,8960,8960,0
|
|
20250120,181600,7051202400,8960,8960,8960,8960,0
|
|
20250120,181500,7051202400,8960,8960,8960,8960,0
|
|
20250120,181400,7051202400,8960,8960,8960,8960,0
|
|
20250120,181300,7051202400,8960,8960,8960,8960,0
|
|
20250120,181200,7051202400,8960,8960,8960,8960,0
|
|
20250120,181100,7051202400,8960,8960,8960,8960,0
|
|
20250120,181000,7051202400,8960,8960,8960,8960,0
|
|
20250120,180900,7051202400,8960,8960,8960,8960,0
|
|
20250120,180800,7051202400,8960,8960,8960,8960,0
|
|
20250120,180700,7051202400,8960,8960,8960,8960,0
|
|
20250120,180600,7051202400,8960,8960,8960,8960,0
|
|
20250120,180500,7051202400,8960,8960,8960,8960,0
|
|
20250120,180400,7051202400,8960,8960,8960,8960,0
|
|
20250120,180300,7051202400,8960,8960,8960,8960,0
|
|
20250120,180200,7051202400,8960,8960,8960,8960,0
|
|
20250120,180100,7051202400,8960,8960,8960,8960,0
|
|
20250120,180000,7051202400,8960,8960,8960,8960,0
|
|
20250120,175900,7051202400,8960,8960,8960,8960,0
|
|
20250120,175800,7051202400,8960,8960,8960,8960,0
|
|
20250120,175700,7051202400,8960,8960,8960,8960,0
|
|
20250120,175600,7051202400,8960,8960,8960,8960,0
|
|
20250120,175500,7051202400,8960,8960,8960,8960,0
|
|
20250120,175400,7051202400,8960,8960,8960,8960,0
|
|
20250120,175300,7051202400,8960,8960,8960,8960,0
|
|
20250120,175200,7051202400,8960,8960,8960,8960,0
|
|
20250120,175100,7051202400,8960,8960,8960,8960,0
|
|
20250120,175000,7051202400,8960,8960,8960,8960,0
|
|
20250120,174900,7051202400,8960,8960,8960,8960,0
|
|
20250120,174800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,174700,7051202400,8960,8960,8960,8960,0
|
|
20250120,174600,7051202400,8960,8960,8960,8960,0
|
|
20250120,174500,7051202400,8960,8960,8960,8960,0
|
|
20250120,174400,7051202400,8960,8960,8960,8960,0
|
|
20250120,174300,7051202400,8960,8960,8960,8960,0
|
|
20250120,174200,7051202400,8960,8960,8960,8960,0
|
|
20250120,174100,7051202400,8960,8960,8960,8960,0
|
|
20250120,174000,7051202400,8960,8960,8960,8960,0
|
|
20250120,173900,7051202400,8960,8960,8960,8960,0
|
|
20250120,173800,7051202400,8960,8960,8960,8960,0
|
|
20250120,173700,7051202400,8960,8960,8960,8960,0
|
|
20250120,173600,7051202400,8960,8960,8960,8960,0
|
|
20250120,173500,7051202400,8960,8960,8960,8960,0
|
|
20250120,173400,7051202400,8960,8960,8960,8960,0
|
|
20250120,173300,7051202400,8960,8960,8960,8960,0
|
|
20250120,173200,7051202400,8960,8960,8960,8960,0
|
|
20250120,173100,7051202400,8960,8960,8960,8960,0
|
|
20250120,173000,7051202400,8960,8960,8960,8960,0
|
|
20250120,172900,7051202400,8960,8960,8960,8960,0
|
|
20250120,172800,7051202400,8960,8960,8960,8960,0
|
|
20250120,172700,7051202400,8960,8960,8960,8960,0
|
|
20250120,172600,7051202400,8960,8960,8960,8960,0
|
|
20250120,172500,7051202400,8960,8960,8960,8960,0
|
|
20250120,172400,7051202400,8960,8960,8960,8960,0
|
|
20250120,172300,7051202400,8960,8960,8960,8960,0
|
|
20250120,172200,7051202400,8960,8960,8960,8960,0
|
|
20250120,172100,7051202400,8960,8960,8960,8960,0
|
|
20250120,172000,7051202400,8960,8960,8960,8960,0
|
|
20250120,171900,7051202400,8960,8960,8960,8960,0
|
|
20250120,171800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,171700,7051202400,8960,8960,8960,8960,0
|
|
20250120,171600,7051202400,8960,8960,8960,8960,0
|
|
20250120,171500,7051202400,8960,8960,8960,8960,0
|
|
20250120,171400,7051202400,8960,8960,8960,8960,0
|
|
20250120,171300,7051202400,8960,8960,8960,8960,0
|
|
20250120,171200,7051202400,8960,8960,8960,8960,0
|
|
20250120,171100,7051202400,8960,8960,8960,8960,0
|
|
20250120,171000,7051202400,8960,8960,8960,8960,0
|
|
20250120,170900,7051202400,8960,8960,8960,8960,0
|
|
20250120,170800,7051202400,8960,8960,8960,8960,0
|
|
20250120,170700,7051202400,8960,8960,8960,8960,0
|
|
20250120,170600,7051202400,8960,8960,8960,8960,0
|
|
20250120,170500,7051202400,8960,8960,8960,8960,0
|
|
20250120,170400,7051202400,8960,8960,8960,8960,0
|
|
20250120,170300,7051202400,8960,8960,8960,8960,0
|
|
20250120,170200,7051202400,8960,8960,8960,8960,0
|
|
20250120,170100,7051202400,8960,8960,8960,8960,0
|
|
20250120,170000,7051202400,8960,8960,8960,8960,0
|
|
20250120,165900,7051202400,8960,8960,8960,8960,0
|
|
20250120,165800,7051202400,8960,8960,8960,8960,0
|
|
20250120,165700,7051202400,8960,8960,8960,8960,0
|
|
20250120,165600,7051202400,8960,8960,8960,8960,0
|
|
20250120,165500,7051202400,8960,8960,8960,8960,0
|
|
20250120,165400,7051202400,8960,8960,8960,8960,0
|
|
20250120,165300,7051202400,8960,8960,8960,8960,0
|
|
20250120,165200,7051202400,8960,8960,8960,8960,0
|
|
20250120,165100,7051202400,8960,8960,8960,8960,0
|
|
20250120,165000,7051202400,8960,8960,8960,8960,0
|
|
20250120,164900,7051202400,8960,8960,8960,8960,0
|
|
20250120,164800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,164700,7051202400,8960,8960,8960,8960,0
|
|
20250120,164600,7051202400,8960,8960,8960,8960,0
|
|
20250120,164500,7051202400,8960,8960,8960,8960,0
|
|
20250120,164400,7051202400,8960,8960,8960,8960,0
|
|
20250120,164300,7051202400,8960,8960,8960,8960,0
|
|
20250120,164200,7051202400,8960,8960,8960,8960,0
|
|
20250120,164100,7051202400,8960,8960,8960,8960,0
|
|
20250120,164000,7051202400,8960,8960,8960,8960,0
|
|
20250120,163900,7051202400,8960,8960,8960,8960,0
|
|
20250120,163800,7051202400,8960,8960,8960,8960,0
|
|
20250120,163700,7051202400,8960,8960,8960,8960,0
|
|
20250120,163600,7051202400,8960,8960,8960,8960,0
|
|
20250120,163500,7051202400,8960,8960,8960,8960,0
|
|
20250120,163400,7051202400,8960,8960,8960,8960,0
|
|
20250120,163300,7051202400,8960,8960,8960,8960,0
|
|
20250120,163200,7051202400,8960,8960,8960,8960,0
|
|
20250120,163100,7051202400,8960,8960,8960,8960,0
|
|
20250120,163000,7051202400,8960,8960,8960,8960,0
|
|
20250120,162900,7051202400,8960,8960,8960,8960,0
|
|
20250120,162800,7051202400,8960,8960,8960,8960,0
|
|
20250120,162700,7051202400,8960,8960,8960,8960,0
|
|
20250120,162600,7051202400,8960,8960,8960,8960,0
|
|
20250120,162500,7051202400,8960,8960,8960,8960,0
|
|
20250120,162400,7051202400,8960,8960,8960,8960,0
|
|
20250120,162300,7051202400,8960,8960,8960,8960,0
|
|
20250120,162200,7051202400,8960,8960,8960,8960,0
|
|
20250120,162100,7051202400,8960,8960,8960,8960,0
|
|
20250120,162000,7051202400,8960,8960,8960,8960,0
|
|
20250120,161900,7051202400,8960,8960,8960,8960,0
|
|
20250120,161800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,161700,7051202400,8960,8960,8960,8960,0
|
|
20250120,161600,7051202400,8960,8960,8960,8960,0
|
|
20250120,161500,7051202400,8960,8960,8960,8960,0
|
|
20250120,161400,7051202400,8960,8960,8960,8960,0
|
|
20250120,161300,7051202400,8960,8960,8960,8960,0
|
|
20250120,161200,7051202400,8960,8960,8960,8960,0
|
|
20250120,161100,7051202400,8960,8960,8960,8960,0
|
|
20250120,161000,7051202400,8960,8960,8960,8960,0
|
|
20250120,160900,7051202400,8960,8960,8960,8960,0
|
|
20250120,160800,7051202400,8960,8960,8960,8960,0
|
|
20250120,160700,7051202400,8960,8960,8960,8960,0
|
|
20250120,160600,7051202400,8960,8960,8960,8960,0
|
|
20250120,160500,7051202400,8960,8960,8960,8960,0
|
|
20250120,160400,7051202400,8960,8960,8960,8960,0
|
|
20250120,160300,7051202400,8960,8960,8960,8960,0
|
|
20250120,160200,7051202400,8960,8960,8960,8960,0
|
|
20250120,160100,7051202400,8960,8960,8960,8960,0
|
|
20250120,160000,7051202400,8960,8960,8960,8960,0
|
|
20250120,155900,7051202400,8960,8960,8960,8960,0
|
|
20250120,155800,7051202400,8960,8960,8960,8960,0
|
|
20250120,155700,7051202400,8960,8960,8960,8960,0
|
|
20250120,155600,7051202400,8960,8960,8960,8960,0
|
|
20250120,155500,7051202400,8960,8960,8960,8960,0
|
|
20250120,155400,7051202400,8960,8960,8960,8960,0
|
|
20250120,155300,7051202400,8960,8960,8960,8960,0
|
|
20250120,155200,7051202400,8960,8960,8960,8960,0
|
|
20250120,155100,7051202400,8960,8960,8960,8960,0
|
|
20250120,155000,7051202400,8960,8960,8960,8960,0
|
|
20250120,154900,7051202400,8960,8960,8960,8960,0
|
|
20250120,154800,7051202400,8960,8960,8960,8960,38905
|
|
20250120,154700,7051202400,8960,8960,8960,8960,0
|
|
20250120,154600,7051202400,8960,8960,8960,8960,0
|
|
20250120,154500,7051202400,8960,8960,8960,8960,0
|
|
20250120,154400,7051202400,8960,8960,8960,8960,0
|
|
20250120,154300,7051202400,8960,8960,8960,8960,0
|
|
20250120,154200,7051202400,8960,8960,8960,8960,0
|
|
20250120,154100,7051202400,8960,8960,8960,8960,0
|
|
20250120,154000,7051202400,8960,8960,8960,8960,0
|
|
20250120,153900,7051202400,8960,8960,8960,8960,0
|
|
20250120,153800,7051202400,8960,8960,8960,8960,0
|
|
20250120,153700,7051202400,8960,8960,8960,8960,0
|
|
20250120,153600,7051202400,8960,8960,8960,8960,0
|
|
20250120,153500,7051202400,8960,8960,8960,8960,0
|
|
20250120,153400,7051202400,8960,8960,8960,8960,0
|
|
20250120,153300,7051202400,8960,8960,8960,8960,0
|
|
20250120,153200,7051202400,8960,8960,8960,8960,0
|
|
20250120,153100,7051202400,8960,8960,8960,8960,0
|
|
20250120,153000,7051202400,8960,8960,8960,8960,38905
|
|
20250120,152900,6702613600,8970,8970,8970,8970,0
|
|
20250120,152800,6702613600,8970,8970,8970,8970,0
|
|
20250120,152700,6702613600,8970,8970,8970,8970,0
|
|
20250120,152600,6702613600,8970,8970,8970,8970,0
|
|
20250120,152500,6702613600,8970,8970,8970,8970,0
|
|
20250120,152400,6702613600,8970,8970,8970,8970,0
|
|
20250120,152300,6702613600,8970,8970,8970,8970,0
|
|
20250120,152200,6702613600,8970,8970,8970,8970,0
|
|
20250120,152100,6702613600,8970,8970,8970,8970,0
|
|
20250120,152000,6702613600,8970,8970,8970,8970,0
|
|
20250120,151900,6702613600,8970,8960,8970,8960,4432
|
|
20250120,151800,6662881230,8970,8970,8970,8960,967
|
|
20250120,151700,6654212180,8980,8960,8980,8960,3502
|
|
20250120,151600,6622801180,8960,8960,8970,8960,2020
|
|
20250120,151500,6604686180,8960,8970,8970,8960,2898
|
|
20250120,151400,6578694670,8970,8960,8970,8960,6619
|
|
20250120,151300,6519339810,8970,8970,8970,8960,576
|
|
20250120,151200,6514175580,8970,8960,8970,8950,8277
|
|
20250120,151100,6439992130,8960,8970,8970,8960,3135
|
|
20250120,151000,6411884740,8970,8970,8970,8960,1621
|
|
20250120,150900,6397344770,8970,8960,8980,8960,6830
|
|
20250120,150800,6336079860,8960,8960,8970,8960,350
|
|
20250120,150700,6332942880,8960,8960,8970,8950,2668
|
|
20250120,150600,6309037720,8960,8970,8970,8960,795
|
|
20250120,150500,6301909690,8970,8960,8970,8960,1841
|
|
20250120,150400,6285397980,8960,8960,8970,8960,881
|
|
20250120,150300,6277503350,8960,8950,8970,8950,3755
|
|
20250120,150200,6243856800,8970,8960,8970,8960,2812
|
|
20250120,150100,6218650050,8960,8950,8960,8950,3277
|
|
20250120,150000,6189290130,8950,8940,8950,8940,9502
|
|
20250120,145900,6104315620,8930,8930,8940,8930,2101
|
|
20250120,145800,6085550670,8930,8930,8940,8930,1376
|
|
20250120,145700,6073261610,8930,8930,8940,8920,3129
|
|
20250120,145600,6045321110,8930,8940,8940,8920,1394
|
|
20250120,145500,6032880910,8930,8920,8930,8920,1387
|
|
20250120,145400,6020505160,8930,8930,8940,8920,3207
|
|
20250120,145300,5991869020,8930,8930,8930,8920,5896
|
|
20250120,145200,5939232180,8920,8920,8930,8920,9760
|
|
20250120,145100,5852088980,8930,8940,8940,8920,2383
|
|
20250120,145000,5830806480,8950,8930,8950,8930,2634
|
|
20250120,144900,5807270180,8930,8920,8940,8920,2690
|
|
20250120,144800,5783251720,8930,8930,8940,8920,3255
|
|
20250120,144700,5754183440,8930,8930,8940,8920,2338
|
|
20250120,144600,5733305350,8930,8930,8940,8930,2257
|
|
20250120,144500,5713150200,8930,8930,8940,8930,3431
|
|
20250120,144400,5682511360,8930,8930,8940,8930,2764
|
|
20250120,144300,5657827800,8930,8930,8940,8930,5258
|
|
20250120,144200,5610863860,8930,8930,8940,8930,2612
|
|
20250120,144100,5587538490,8930,8930,8940,8930,3502
|
|
20250120,144000,5556256570,8930,8930,8940,8930,3187
|
|
20250120,143900,5527787670,8930,8930,8940,8930,2450
|
|
20250120,143800,5505908950,8930,8930,8940,8930,2154
|
|
20250120,143700,5486673290,8930,8930,8930,8930,1987
|
|
20250120,143600,5468929380,8930,8930,8940,8930,2584
|
|
20250120,143500,5445853250,8930,8940,8940,8930,2148
|
|
20250120,143400,5426670800,8930,8930,8930,8930,5336
|
|
20250120,143300,5379020320,8930,8930,8940,8930,2650
|
|
20250120,143200,5355354720,8930,8930,8940,8930,4677
|
|
20250120,143100,5313586980,8940,8930,8940,8930,2533
|
|
20250120,143000,5290965620,8940,8940,8940,8930,1893
|
|
20250120,142900,5274060830,8930,8940,8940,8930,2676
|
|
20250120,142800,5250161430,8930,8930,8940,8930,2248
|
|
20250120,142700,5230086420,8930,8930,8940,8930,6368
|
|
20250120,142600,5173215450,8940,8930,8940,8930,1602
|
|
20250120,142500,5158896830,8930,8940,8940,8930,2469
|
|
20250120,142400,5136828230,8940,8940,8940,8940,3159
|
|
20250120,142300,5108586770,8940,8940,8950,8940,2253
|
|
20250120,142200,5088444930,8940,8940,8950,8940,2684
|
|
20250120,142100,5064449200,8950,8940,8950,8940,3798
|
|
20250120,142000,5030477580,8940,8940,8950,8940,841
|
|
20250120,141900,5022958970,8950,8940,8950,8940,942
|
|
20250120,141800,5014537330,8940,8940,8950,8940,1314
|
|
20250120,141700,5002789940,8940,8940,8940,8940,806
|
|
20250120,141600,4995584300,8940,8940,8950,8940,1020
|
|
20250120,141500,4986465440,8940,8940,8950,8940,851
|
|
20250120,141400,4978857400,8940,8950,8950,8940,993
|
|
20250120,141300,4969979450,8940,8940,8950,8940,2347
|
|
20250120,141200,4948996880,8940,8950,8950,8940,845
|
|
20250120,141100,4941441940,8940,8950,8950,8940,710
|
|
20250120,141000,4935094410,8950,8940,8950,8940,827
|
|
20250120,140900,4927700920,8940,8940,8950,8940,718
|
|
20250120,140800,4921281700,8950,8950,8950,8940,999
|
|
20250120,140700,4912345770,8940,8940,8950,8940,922
|
|
20250120,140600,4904102080,8950,8940,8950,8940,754
|
|
20250120,140500,4897360720,8950,8940,8950,8940,814
|
|
20250120,140400,4890078180,8940,8940,8950,8940,988
|
|
20250120,140300,4881243540,8950,8950,8950,8940,1243
|
|
20250120,140200,4870121850,8950,8950,8950,8940,1745
|
|
20250120,140100,4854507020,8940,8940,8950,8940,2906
|
|
20250120,140000,4828527270,8950,8950,8950,8940,751
|
|
20250120,135900,4821812830,8940,8950,8950,8940,895
|
|
20250120,135800,4813811020,8950,8950,8950,8940,1021
|
|
20250120,135700,4804679780,8950,8950,8960,8940,1095
|
|
20250120,135600,4794881060,8950,8950,8960,8950,1185
|
|
20250120,135500,4784275190,8960,8950,8960,8950,798
|
|
20250120,135400,4777132970,8950,8950,8960,8950,463
|
|
20250120,135300,4772989010,8950,8940,8960,8940,2436
|
|
20250120,135200,4751187670,8940,8940,8950,8940,723
|
|
20250120,135100,4744723990,8940,8950,8950,8940,1877
|
|
20250120,135000,4727932950,8940,8940,8950,8940,820
|
|
20250120,134900,4720602030,8940,8950,8950,8940,949
|
|
20250120,134800,4712117030,8950,8940,8950,8940,1306
|
|
20250120,134700,4700440180,8940,8950,8950,8940,1154
|
|
20250120,134600,4690119580,8940,8940,8950,8940,817
|
|
20250120,134500,4682815330,8950,8940,8950,8940,1293
|
|
20250120,134400,4671250970,8940,8940,8950,8940,1067
|
|
20250120,134300,4661711860,8940,8950,8950,8940,655
|
|
20250120,134200,4655856060,8940,8940,8950,8940,888
|
|
20250120,134100,4647917280,8950,8940,8950,8940,826
|
|
20250120,134000,4640532550,8940,8950,8950,8940,782
|
|
20250120,133900,4633540990,8940,8950,8950,8940,1294
|
|
20250120,133800,4621967410,8940,8950,8950,8940,901
|
|
20250120,133700,4613911330,8950,8940,8950,8940,1117
|
|
20250120,133600,4603922750,8940,8950,8950,8940,878
|
|
20250120,133500,4596071600,8940,8940,8950,8940,1182
|
|
20250120,133400,4585499730,8940,8940,8950,8940,748
|
|
20250120,133300,4578812600,8940,8940,8950,8940,1599
|
|
20250120,133200,4564508010,8940,8940,8940,8940,722
|
|
20250120,133100,4558053330,8940,8940,8940,8940,1900
|
|
20250120,133000,4541067330,8940,8950,8950,8940,820
|
|
20250120,132900,4533736490,8950,8950,8950,8940,771
|
|
20250120,132800,4526842910,8950,8950,8950,8940,1047
|
|
20250120,132700,4517473950,8950,8940,8960,8940,1475
|
|
20250120,132600,4504271840,8940,8950,8950,8940,729
|
|
20250120,132500,4497753970,8940,8940,8950,8940,983
|
|
20250120,132400,4488965890,8950,8940,8950,8940,978
|
|
20250120,132300,4480222010,8950,8940,8950,8940,958
|
|
20250120,132200,4471654160,8940,8950,8950,8940,631
|
|
20250120,132100,4466011090,8940,8950,8950,8940,759
|
|
20250120,132000,4459224960,8940,8940,8950,8940,986
|
|
20250120,131900,4450407890,8940,8940,8950,8940,843
|
|
20250120,131800,4442871460,8940,8950,8950,8940,831
|
|
20250120,131700,4435441080,8940,8950,8950,8940,926
|
|
20250120,131600,4427155470,8950,8940,8950,8940,2551
|
|
20250120,131500,4404332210,8940,8940,8940,8940,1237
|
|
20250120,131400,4393273430,8940,8940,8940,8940,783
|
|
20250120,131300,4386273410,8940,8950,8950,8940,1491
|
|
20250120,131200,4372943320,8950,8940,8950,8940,1511
|
|
20250120,131100,4359434610,8950,8940,8950,8940,482
|
|
20250120,131000,4355125470,8940,8940,8950,8940,1501
|
|
20250120,130900,4341705930,8940,8940,8950,8940,1026
|
|
20250120,130800,4332533430,8940,8950,8950,8940,1204
|
|
20250120,130700,4321764420,8940,8940,8950,8940,1286
|
|
20250120,130600,4310264910,8940,8940,8950,8940,942
|
|
20250120,130500,4301841400,8950,8960,8960,8940,1811
|
|
20250120,130400,4285644090,8950,8940,8950,8940,1086
|
|
20250120,130300,4275930950,8950,8950,8950,8940,627
|
|
20250120,130200,4270320300,8950,8950,8960,8950,792
|
|
20250120,130100,4263231890,8950,8940,8950,8940,5226
|
|
20250120,130000,4216464340,8940,8950,8950,8940,572
|
|
20250120,125900,4211350490,8950,8950,8950,8940,1246
|
|
20250120,125800,4200210450,8940,8940,8950,8940,1464
|
|
20250120,125700,4187114690,8940,8940,8950,8940,702
|
|
20250120,125600,4180838790,8940,8940,8950,8940,630
|
|
20250120,125500,4175205700,8940,8950,8960,8940,792
|
|
20250120,125400,4168115870,8950,8940,8960,8940,1332
|
|
20250120,125300,4156197310,8940,8950,8950,8940,786
|
|
20250120,125200,4149169470,8940,8960,8960,8940,702
|
|
20250120,125100,4142891360,8940,8950,8950,8940,1363
|
|
20250120,125000,4130704140,8950,8940,8950,8940,1019
|
|
20250120,124900,4121590960,8940,8940,8950,8940,8732
|
|
20250120,124800,4043444850,8940,8940,8950,8940,1155
|
|
20250120,124700,4033119020,8940,8940,8940,8940,831
|
|
20250120,124600,4025689880,8940,8930,8940,8930,1192
|
|
20250120,124500,4015038960,8940,8940,8940,8930,513
|
|
20250120,124400,4010456430,8940,8940,8940,8930,845
|
|
20250120,124300,4002909320,8940,8940,8940,8930,965
|
|
20250120,124200,3994290890,8940,8940,8950,8940,1186
|
|
20250120,124100,3983687950,8940,8940,8940,8940,841
|
|
20250120,124000,3976169410,8950,8940,8950,8940,962
|
|
20250120,123900,3967569120,8940,8940,8950,8940,1257
|
|
20250120,123800,3956331510,8940,8940,8950,8940,805
|
|
20250120,123700,3949134780,8940,8950,8950,8940,1081
|
|
20250120,123600,3939470630,8950,8940,8950,8940,1071
|
|
20250120,123500,3929894820,8940,8940,8950,8940,921
|
|
20250120,123400,3921661030,8940,8950,8950,8940,824
|
|
20250120,123300,3914293440,8950,8940,8950,8940,1012
|
|
20250120,123200,3905243940,8950,8940,8950,8940,785
|
|
20250120,123100,3898226020,8940,8940,8950,8930,769
|
|
20250120,123000,3891354340,8930,8940,8950,8930,1241
|
|
20250120,122900,3880260370,8950,8940,8950,8930,2315
|
|
20250120,122800,3859564720,8950,8940,8950,8940,513
|
|
20250120,122700,3854977990,8940,8940,8950,8940,1047
|
|
20250120,122600,3845617540,8940,8940,8950,8940,899
|
|
20250120,122500,3837579430,8940,8940,8950,8940,855
|
|
20250120,122400,3829935250,8940,8940,8940,8930,968
|
|
20250120,122300,3821284270,8940,8940,8940,8930,1748
|
|
20250120,122200,3805671540,8930,8950,8950,8930,793
|
|
20250120,122100,3798589660,8950,8950,8950,8930,874
|
|
20250120,122000,3790776790,8940,8940,8940,8930,1098
|
|
20250120,121900,3780968380,8940,8940,8940,8930,510
|
|
20250120,121800,3776413220,8940,8950,8950,8930,1267
|
|
20250120,121700,3765086090,8940,8930,8950,8930,859
|
|
20250120,121600,3757412140,8930,8940,8940,8930,671
|
|
20250120,121500,3751419560,8930,8940,8950,8930,1400
|
|
20250120,121400,3738909730,8930,8940,8940,8930,1394
|
|
20250120,121300,3726456830,8930,8940,8940,8930,1225
|
|
20250120,121200,3715517090,8930,8940,8940,8930,1017
|
|
20250120,121100,3706435190,8940,8940,8940,8930,955
|
|
20250120,121000,3697904330,8930,8940,8950,8930,1802
|
|
20250120,120900,3681808310,8930,8930,8940,8930,5254
|
|
20250120,120800,3634878490,8940,8930,8940,8930,748
|
|
20250120,120700,3628198260,8930,8930,8940,8930,1431
|
|
20250120,120600,3615419370,8930,8940,8940,8930,922
|
|
20250120,120500,3607180330,8940,8930,8950,8930,2035
|
|
20250120,120400,3588988320,8930,8940,8940,8930,1228
|
|
20250120,120300,3578020530,8940,8940,8940,8930,950
|
|
20250120,120200,3569533520,8930,8940,8950,8930,1882
|
|
20250120,120100,3552708440,8940,8950,8950,8940,806
|
|
20250120,120000,3545502760,8940,8950,8950,8940,977
|
|
20250120,115900,3536767360,8950,8930,8950,8930,2881
|
|
20250120,115800,3511016930,8940,8940,8940,8930,1418
|
|
20250120,115700,3498348100,8940,8930,8940,8930,966
|
|
20250120,115600,3489718880,8940,8940,8940,8930,666
|
|
20250120,115500,3483769860,8940,8930,8940,8930,2429
|
|
20250120,115400,3462057140,8930,8940,8940,8930,1400
|
|
20250120,115300,3449549090,8940,8930,8940,8930,1081
|
|
20250120,115200,3439895190,8940,8940,8940,8930,707
|
|
20250120,115100,3433581490,8940,8940,8940,8930,993
|
|
20250120,115000,3424712980,8940,8940,8940,8930,882
|
|
20250120,114900,3416835590,8940,8940,8940,8930,1836
|
|
20250120,114800,3400437070,8940,8930,8940,8930,2629
|
|
20250120,114700,3376951940,8930,8940,8940,8930,1599
|
|
20250120,114600,3362667200,8930,8930,8940,8930,10611
|
|
20250120,114500,3267902040,8940,8940,8940,8930,850
|
|
20250120,114400,3260307560,8930,8950,8950,8930,3925
|
|
20250120,114300,3225222270,8940,8950,8950,8940,1095
|
|
20250120,114200,3215431740,8950,8950,8950,8940,800
|
|
20250120,114100,3208278990,8950,8950,8950,8940,1153
|
|
20250120,114000,3197970010,8940,8940,8950,8940,2725
|
|
20250120,113900,3173607260,8950,8940,8950,8940,2166
|
|
20250120,113800,3154229860,8940,8940,8950,8940,1466
|
|
20250120,113700,3141123780,8950,8950,8950,8940,830
|
|
20250120,113600,3133703270,8950,8950,8950,8940,1500
|
|
20250120,113500,3120291040,8940,8940,8950,8940,7933
|
|
20250120,113400,3049368310,8950,8950,8950,8940,1069
|
|
20250120,113300,3039811280,8940,8940,8950,8940,1591
|
|
20250120,113200,3025579650,8940,8950,8950,8940,548
|
|
20250120,113100,3020677150,8950,8960,8960,8950,1870
|
|
20250120,113000,3003939090,8950,8950,8960,8950,3281
|
|
20250120,112900,2974574130,8960,8960,8960,8950,1073
|
|
20250120,112800,2964968540,8950,8950,8960,8950,929
|
|
20250120,112700,2956653180,8950,8960,8960,8950,1598
|
|
20250120,112600,2942348080,8950,8960,8960,8950,996
|
|
20250120,112500,2933433870,8950,8950,8960,8950,4256
|
|
20250120,112400,2895317640,8960,8950,8960,8950,1304
|
|
20250120,112300,2883646180,8960,8960,8960,8950,1079
|
|
20250120,112200,2873982780,8950,8960,8960,8950,873
|
|
20250120,112100,2866168890,8960,8960,8960,8950,2614
|
|
20250120,112000,2842752510,8960,8970,8970,8960,508
|
|
20250120,111900,2838200800,8970,8970,8970,8960,614
|
|
20250120,111800,2832699290,8970,8970,8970,8960,171
|
|
20250120,111700,2831165920,8970,8970,8970,8970,53
|
|
20250120,111600,2830690510,8970,8960,8970,8960,439
|
|
20250120,111500,2826753560,8970,8950,8970,8950,2026
|
|
20250120,111400,2808601030,8950,8960,8960,8950,442
|
|
20250120,111300,2804641910,8960,8960,8960,8960,200
|
|
20250120,111200,2802849910,8960,8960,8960,8950,127
|
|
20250120,111100,2801713210,8950,8960,8960,8950,55
|
|
20250120,111000,2801220950,8950,8960,8960,8950,457
|
|
20250120,110900,2797129870,8960,8950,8960,8950,719
|
|
20250120,110800,2790694680,8960,8960,8960,8950,1079
|
|
20250120,110700,2781027260,8950,8950,8960,8950,907
|
|
20250120,110600,2772908730,8950,8960,8960,8950,858
|
|
20250120,110500,2765228140,8960,8960,8970,8950,1015
|
|
20250120,110400,2756134460,8960,8960,8960,8950,7498
|
|
20250120,110300,2688959070,8960,8960,8960,8950,940
|
|
20250120,110200,2680541200,8950,8950,8960,8950,2416
|
|
20250120,110100,2658917860,8960,8960,8960,8950,3060
|
|
20250120,110000,2631512610,8950,8960,8960,8950,7630
|
|
20250120,105900,2563221610,8950,8950,8960,8950,933
|
|
20250120,105800,2554870980,8960,8950,8960,8950,3988
|
|
20250120,105700,2519145260,8950,8950,8960,8950,423
|
|
20250120,105600,2515359310,8950,8950,8950,8950,823
|
|
20250120,105500,2507993460,8960,8950,8960,8950,836
|
|
20250120,105400,2500510890,8950,8950,8960,8950,827
|
|
20250120,105300,2493109230,8950,8950,8960,8950,1797
|
|
20250120,105200,2477025870,8950,8950,8960,8950,611
|
|
20250120,105100,2471557150,8950,8960,8960,8950,2187
|
|
20250120,105000,2451982850,8950,8950,8960,8950,1127
|
|
20250120,104900,2441893630,8950,8950,8960,8950,1159
|
|
20250120,104800,2431520570,8950,8960,8960,8940,6635
|
|
20250120,104700,2372183500,8950,8950,8960,8950,1086
|
|
20250120,104600,2362463770,8960,8960,8960,8950,321
|
|
20250120,104500,2359590050,8950,8960,8960,8950,859
|
|
20250120,104400,2351901290,8950,8950,8960,8950,5109
|
|
20250120,104300,2306175730,8960,8960,8960,8950,6706
|
|
20250120,104200,2246155010,8960,8960,8960,8950,1547
|
|
20250120,104100,2232296550,8950,8960,8960,8950,697
|
|
20250120,104000,2226055720,8950,8960,8960,8950,2224
|
|
20250120,103900,2206135830,8960,8960,8960,8960,2429
|
|
20250120,103800,2184371990,8960,8960,8970,8960,2344
|
|
20250120,103700,2163369660,8970,8970,8970,8960,673
|
|
20250120,103600,2157339420,8960,8970,8980,8960,1183
|
|
20250120,103500,2146728790,8980,8970,8980,8970,363
|
|
20250120,103400,2143472540,8980,8960,8980,8960,1396
|
|
20250120,103300,2130946250,8960,8960,8970,8960,780
|
|
20250120,103200,2123956750,8960,8970,8970,8960,1067
|
|
20250120,103100,2114395570,8970,8960,8970,8960,1309
|
|
20250120,103000,2102662910,8960,8960,8970,8960,881
|
|
20250120,102900,2094769080,8960,8960,8970,8950,5448
|
|
20250120,102800,2045967250,8970,8960,8970,8960,685
|
|
20250120,102700,2039829490,8970,8970,8970,8960,894
|
|
20250120,102600,2031816970,8960,8960,8970,8960,2854
|
|
20250120,102500,2006244790,8970,8960,8970,8960,718
|
|
20250120,102400,1999811110,8970,8970,8970,8960,784
|
|
20250120,102300,1992783880,8960,8970,8970,8960,888
|
|
20250120,102200,1984827140,8960,8970,8970,8960,796
|
|
20250120,102100,1977693740,8960,8960,8970,8960,1177
|
|
20250120,102000,1967144680,8970,8960,8970,8960,897
|
|
20250120,101900,1959106010,8960,8970,8980,8960,6512
|
|
20250120,101800,1900722780,8970,8970,8980,8970,5864
|
|
20250120,101700,1848122510,8970,8980,8990,8970,979
|
|
20250120,101600,1839338550,8990,8990,8990,8980,792
|
|
20250120,101500,1832226150,8990,8980,8990,8980,737
|
|
20250120,101400,1825607850,8980,8990,8990,8980,1970
|
|
20250120,101300,1807904860,8990,8980,8990,8980,2080
|
|
20250120,101200,1789223390,8990,8980,8990,8980,828
|
|
20250120,101100,1781787730,8990,8980,9000,8980,1527
|
|
20250120,101000,1768065220,8990,9000,9000,8980,690
|
|
20250120,100900,1761863710,8990,8990,9000,8990,1961
|
|
20250120,100800,1744223840,9000,9000,9000,9000,14
|
|
20250120,100700,1744097840,9000,9000,9000,9000,44
|
|
20250120,100600,1743701840,8990,9000,9010,8990,4020
|
|
20250120,100500,1707525230,9010,9010,9010,9010,108
|
|
20250120,100400,1706552150,9010,9010,9010,9010,204
|
|
20250120,100300,1704714110,9010,9010,9010,9000,464
|
|
20250120,100200,1700534520,9010,9010,9010,9000,427
|
|
20250120,100100,1696691060,9010,9000,9010,9000,8336
|
|
20250120,100000,1621654950,9000,8990,9000,8990,4918
|
|
20250120,095900,1577441820,8990,8980,8990,8980,658
|
|
20250120,095800,1571532870,8980,8990,8990,8980,692
|
|
20250120,095700,1565318640,8990,8980,8990,8980,1031
|
|
20250120,095600,1556052970,8990,8990,8990,8980,729
|
|
20250120,095500,1549506260,8990,8980,8990,8980,157
|
|
20250120,095400,1548095500,8990,8980,8990,8980,2711
|
|
20250120,095300,1523748910,8980,8980,8980,8970,2861
|
|
20250120,095200,1498057540,8980,8980,8990,8980,401
|
|
20250120,095100,1494456460,8980,8980,8980,8970,1797
|
|
20250120,095000,1478320410,8980,8980,8990,8970,674
|
|
20250120,094900,1472267900,8980,8980,8990,8980,837
|
|
20250120,094800,1464746040,8980,8970,8980,8960,1631
|
|
20250120,094700,1450116540,8970,8960,8970,8960,159
|
|
20250120,094600,1448691310,8970,8980,8990,8970,12749
|
|
20250120,094500,1334271230,8990,8990,8990,8980,1877
|
|
20250120,094400,1317412250,8990,8990,8990,8980,210
|
|
20250120,094300,1315524370,8990,8990,8990,8990,67
|
|
20250120,094200,1314922040,8990,9000,9000,8980,764
|
|
20250120,094100,1308057270,9000,8990,9000,8980,1526
|
|
20250120,094000,1294341140,8980,8990,8990,8980,204
|
|
20250120,093900,1292508860,8990,9000,9000,8980,1334
|
|
20250120,093800,1280517000,8990,8990,9000,8990,3482
|
|
20250120,093700,1249210920,9000,9000,9000,8990,624
|
|
20250120,093600,1243600260,8990,8990,9000,8990,153
|
|
20250120,093500,1242224770,8990,8990,9000,8990,1248
|
|
20250120,093400,1230993880,9000,9000,9000,8990,3673
|
|
20250120,093300,1197966980,9000,8990,9000,8990,399
|
|
20250120,093200,1194379740,8990,9000,9000,8990,3007
|
|
20250120,093100,1167329340,9000,9000,9000,8990,6669
|
|
20250120,093000,1107314960,9000,8990,9000,8990,383
|
|
20250120,092900,1103870470,8990,8990,8990,8980,840
|
|
20250120,092800,1096319250,8990,9000,9000,8980,1599
|
|
20250120,092700,1081946040,9000,9000,9000,8990,242
|
|
20250120,092600,1079768050,9000,8990,9000,8990,3897
|
|
20250120,092500,1044730600,9000,9000,9000,9000,735
|
|
20250120,092400,1038115600,9000,9000,9000,8990,2190
|
|
20250120,092300,1018405670,9000,9010,9010,8990,1969
|
|
20250120,092200,1000690170,9010,9000,9010,9000,1989
|
|
20250120,092100,982784230,9000,9000,9000,8990,1212
|
|
20250120,092000,971876630,9000,9000,9010,9000,1983
|
|
20250120,091900,954029230,9000,8980,9010,8980,17208
|
|
20250120,091800,799165680,8980,8990,8990,8980,1304
|
|
20250120,091700,787444990,8990,8990,9000,8990,2237
|
|
20250120,091600,767332370,9000,8990,9000,8990,7173
|
|
20250120,091500,702846500,8990,8990,8990,8980,359
|
|
20250120,091400,699620600,8990,8980,8990,8980,646
|
|
20250120,091300,693818380,8980,9000,9000,8980,2618
|
|
20250120,091200,670290420,9000,8990,9000,8970,2924
|
|
20250120,091100,644006590,8990,8990,8990,8980,6997
|
|
20250120,091000,581144370,8990,8990,8990,8980,2169
|
|
20250120,090900,561649280,9000,9000,9000,8990,5713
|
|
20250120,090800,510255970,8990,8990,9000,8990,805
|
|
20250120,090700,503018240,8990,8970,8990,8970,1512
|
|
20250120,090600,489434820,8970,8970,8970,8950,759
|
|
20250120,090500,482628300,8950,8940,8970,8940,2152
|
|
20250120,090400,463377170,8950,8930,8950,8920,2676
|
|
20250120,090300,439469580,8930,8940,8940,8930,11150
|
|
20250120,090200,339891510,8940,8950,8970,8930,4532
|
|
20250120,090100,299372830,8960,8980,9000,8940,15108
|
|
20250120,090000,163997720,9000,9000,9010,8980,17925
|