664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,200100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,200000,14393282830,2775,2775,2775,2775,0
|
|
20250113,195900,14393282830,2775,2775,2775,2775,0
|
|
20250113,195800,14393282830,2775,2775,2775,2775,0
|
|
20250113,195700,14393282830,2775,2775,2775,2775,0
|
|
20250113,195600,14393282830,2775,2775,2775,2775,0
|
|
20250113,195500,14393282830,2775,2775,2775,2775,0
|
|
20250113,195400,14393282830,2775,2775,2775,2775,0
|
|
20250113,195300,14393282830,2775,2775,2775,2775,0
|
|
20250113,195200,14393282830,2775,2775,2775,2775,0
|
|
20250113,195100,14393282830,2775,2775,2775,2775,0
|
|
20250113,195000,14393282830,2775,2775,2775,2775,0
|
|
20250113,194900,14393282830,2775,2775,2775,2775,0
|
|
20250113,194800,14393282830,2775,2775,2775,2775,0
|
|
20250113,194700,14393282830,2775,2775,2775,2775,0
|
|
20250113,194600,14393282830,2775,2775,2775,2775,0
|
|
20250113,194500,14393282830,2775,2775,2775,2775,0
|
|
20250113,194400,14393282830,2775,2775,2775,2775,0
|
|
20250113,194300,14393282830,2775,2775,2775,2775,0
|
|
20250113,194200,14393282830,2775,2775,2775,2775,0
|
|
20250113,194100,14393282830,2775,2775,2775,2775,0
|
|
20250113,194000,14393282830,2775,2775,2775,2775,0
|
|
20250113,193900,14393282830,2775,2775,2775,2775,0
|
|
20250113,193800,14393282830,2775,2775,2775,2775,0
|
|
20250113,193700,14393282830,2775,2775,2775,2775,0
|
|
20250113,193600,14393282830,2775,2775,2775,2775,0
|
|
20250113,193500,14393282830,2775,2775,2775,2775,0
|
|
20250113,193400,14393282830,2775,2775,2775,2775,0
|
|
20250113,193300,14393282830,2775,2775,2775,2775,0
|
|
20250113,193200,14393282830,2775,2775,2775,2775,0
|
|
20250113,193100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,193000,14393282830,2775,2775,2775,2775,0
|
|
20250113,192900,14393282830,2775,2775,2775,2775,0
|
|
20250113,192800,14393282830,2775,2775,2775,2775,0
|
|
20250113,192700,14393282830,2775,2775,2775,2775,0
|
|
20250113,192600,14393282830,2775,2775,2775,2775,0
|
|
20250113,192500,14393282830,2775,2775,2775,2775,0
|
|
20250113,192400,14393282830,2775,2775,2775,2775,0
|
|
20250113,192300,14393282830,2775,2775,2775,2775,0
|
|
20250113,192200,14393282830,2775,2775,2775,2775,0
|
|
20250113,192100,14393282830,2775,2775,2775,2775,0
|
|
20250113,192000,14393282830,2775,2775,2775,2775,0
|
|
20250113,191900,14393282830,2775,2775,2775,2775,0
|
|
20250113,191800,14393282830,2775,2775,2775,2775,0
|
|
20250113,191700,14393282830,2775,2775,2775,2775,0
|
|
20250113,191600,14393282830,2775,2775,2775,2775,0
|
|
20250113,191500,14393282830,2775,2775,2775,2775,0
|
|
20250113,191400,14393282830,2775,2775,2775,2775,0
|
|
20250113,191300,14393282830,2775,2775,2775,2775,0
|
|
20250113,191200,14393282830,2775,2775,2775,2775,0
|
|
20250113,191100,14393282830,2775,2775,2775,2775,0
|
|
20250113,191000,14393282830,2775,2775,2775,2775,0
|
|
20250113,190900,14393282830,2775,2775,2775,2775,0
|
|
20250113,190800,14393282830,2775,2775,2775,2775,0
|
|
20250113,190700,14393282830,2775,2775,2775,2775,0
|
|
20250113,190600,14393282830,2775,2775,2775,2775,0
|
|
20250113,190500,14393282830,2775,2775,2775,2775,0
|
|
20250113,190400,14393282830,2775,2775,2775,2775,0
|
|
20250113,190300,14393282830,2775,2775,2775,2775,0
|
|
20250113,190200,14393282830,2775,2775,2775,2775,0
|
|
20250113,190100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,190000,14393282830,2775,2775,2775,2775,0
|
|
20250113,185900,14393282830,2775,2775,2775,2775,0
|
|
20250113,185800,14393282830,2775,2775,2775,2775,0
|
|
20250113,185700,14393282830,2775,2775,2775,2775,0
|
|
20250113,185600,14393282830,2775,2775,2775,2775,0
|
|
20250113,185500,14393282830,2775,2775,2775,2775,0
|
|
20250113,185400,14393282830,2775,2775,2775,2775,0
|
|
20250113,185300,14393282830,2775,2775,2775,2775,0
|
|
20250113,185200,14393282830,2775,2775,2775,2775,0
|
|
20250113,185100,14393282830,2775,2775,2775,2775,0
|
|
20250113,185000,14393282830,2775,2775,2775,2775,0
|
|
20250113,184900,14393282830,2775,2775,2775,2775,0
|
|
20250113,184800,14393282830,2775,2775,2775,2775,0
|
|
20250113,184700,14393282830,2775,2775,2775,2775,0
|
|
20250113,184600,14393282830,2775,2775,2775,2775,0
|
|
20250113,184500,14393282830,2775,2775,2775,2775,0
|
|
20250113,184400,14393282830,2775,2775,2775,2775,0
|
|
20250113,184300,14393282830,2775,2775,2775,2775,0
|
|
20250113,184200,14393282830,2775,2775,2775,2775,0
|
|
20250113,184100,14393282830,2775,2775,2775,2775,0
|
|
20250113,184000,14393282830,2775,2775,2775,2775,0
|
|
20250113,183900,14393282830,2775,2775,2775,2775,0
|
|
20250113,183800,14393282830,2775,2775,2775,2775,0
|
|
20250113,183700,14393282830,2775,2775,2775,2775,0
|
|
20250113,183600,14393282830,2775,2775,2775,2775,0
|
|
20250113,183500,14393282830,2775,2775,2775,2775,0
|
|
20250113,183400,14393282830,2775,2775,2775,2775,0
|
|
20250113,183300,14393282830,2775,2775,2775,2775,0
|
|
20250113,183200,14393282830,2775,2775,2775,2775,0
|
|
20250113,183100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,183000,14393282830,2775,2775,2775,2775,0
|
|
20250113,182900,14393282830,2775,2775,2775,2775,0
|
|
20250113,182800,14393282830,2775,2775,2775,2775,0
|
|
20250113,182700,14393282830,2775,2775,2775,2775,0
|
|
20250113,182600,14393282830,2775,2775,2775,2775,0
|
|
20250113,182500,14393282830,2775,2775,2775,2775,0
|
|
20250113,182400,14393282830,2775,2775,2775,2775,0
|
|
20250113,182300,14393282830,2775,2775,2775,2775,0
|
|
20250113,182200,14393282830,2775,2775,2775,2775,0
|
|
20250113,182100,14393282830,2775,2775,2775,2775,0
|
|
20250113,182000,14393282830,2775,2775,2775,2775,0
|
|
20250113,181900,14393282830,2775,2775,2775,2775,0
|
|
20250113,181800,14393282830,2775,2775,2775,2775,0
|
|
20250113,181700,14393282830,2775,2775,2775,2775,0
|
|
20250113,181600,14393282830,2775,2775,2775,2775,0
|
|
20250113,181500,14393282830,2775,2775,2775,2775,0
|
|
20250113,181400,14393282830,2775,2775,2775,2775,0
|
|
20250113,181300,14393282830,2775,2775,2775,2775,0
|
|
20250113,181200,14393282830,2775,2775,2775,2775,0
|
|
20250113,181100,14393282830,2775,2775,2775,2775,0
|
|
20250113,181000,14393282830,2775,2775,2775,2775,0
|
|
20250113,180900,14393282830,2775,2775,2775,2775,0
|
|
20250113,180800,14393282830,2775,2775,2775,2775,0
|
|
20250113,180700,14393282830,2775,2775,2775,2775,0
|
|
20250113,180600,14393282830,2775,2775,2775,2775,0
|
|
20250113,180500,14393282830,2775,2775,2775,2775,0
|
|
20250113,180400,14393282830,2775,2775,2775,2775,0
|
|
20250113,180300,14393282830,2775,2775,2775,2775,0
|
|
20250113,180200,14393282830,2775,2775,2775,2775,0
|
|
20250113,180100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,180000,14393282830,2775,2775,2775,2775,0
|
|
20250113,175900,14393282830,2775,2775,2775,2775,0
|
|
20250113,175800,14393282830,2775,2775,2775,2775,0
|
|
20250113,175700,14393282830,2775,2775,2775,2775,0
|
|
20250113,175600,14393282830,2775,2775,2775,2775,0
|
|
20250113,175500,14393282830,2775,2775,2775,2775,0
|
|
20250113,175400,14393282830,2775,2775,2775,2775,0
|
|
20250113,175300,14393282830,2775,2775,2775,2775,0
|
|
20250113,175200,14393282830,2775,2775,2775,2775,0
|
|
20250113,175100,14393282830,2775,2775,2775,2775,0
|
|
20250113,175000,14393282830,2775,2775,2775,2775,0
|
|
20250113,174900,14393282830,2775,2775,2775,2775,0
|
|
20250113,174800,14393282830,2775,2775,2775,2775,0
|
|
20250113,174700,14393282830,2775,2775,2775,2775,0
|
|
20250113,174600,14393282830,2775,2775,2775,2775,0
|
|
20250113,174500,14393282830,2775,2775,2775,2775,0
|
|
20250113,174400,14393282830,2775,2775,2775,2775,0
|
|
20250113,174300,14393282830,2775,2775,2775,2775,0
|
|
20250113,174200,14393282830,2775,2775,2775,2775,0
|
|
20250113,174100,14393282830,2775,2775,2775,2775,0
|
|
20250113,174000,14393282830,2775,2775,2775,2775,0
|
|
20250113,173900,14393282830,2775,2775,2775,2775,0
|
|
20250113,173800,14393282830,2775,2775,2775,2775,0
|
|
20250113,173700,14393282830,2775,2775,2775,2775,0
|
|
20250113,173600,14393282830,2775,2775,2775,2775,0
|
|
20250113,173500,14393282830,2775,2775,2775,2775,0
|
|
20250113,173400,14393282830,2775,2775,2775,2775,0
|
|
20250113,173300,14393282830,2775,2775,2775,2775,0
|
|
20250113,173200,14393282830,2775,2775,2775,2775,0
|
|
20250113,173100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,173000,14393282830,2775,2775,2775,2775,0
|
|
20250113,172900,14393282830,2775,2775,2775,2775,0
|
|
20250113,172800,14393282830,2775,2775,2775,2775,0
|
|
20250113,172700,14393282830,2775,2775,2775,2775,0
|
|
20250113,172600,14393282830,2775,2775,2775,2775,0
|
|
20250113,172500,14393282830,2775,2775,2775,2775,0
|
|
20250113,172400,14393282830,2775,2775,2775,2775,0
|
|
20250113,172300,14393282830,2775,2775,2775,2775,0
|
|
20250113,172200,14393282830,2775,2775,2775,2775,0
|
|
20250113,172100,14393282830,2775,2775,2775,2775,0
|
|
20250113,172000,14393282830,2775,2775,2775,2775,0
|
|
20250113,171900,14393282830,2775,2775,2775,2775,0
|
|
20250113,171800,14393282830,2775,2775,2775,2775,0
|
|
20250113,171700,14393282830,2775,2775,2775,2775,0
|
|
20250113,171600,14393282830,2775,2775,2775,2775,0
|
|
20250113,171500,14393282830,2775,2775,2775,2775,0
|
|
20250113,171400,14393282830,2775,2775,2775,2775,0
|
|
20250113,171300,14393282830,2775,2775,2775,2775,0
|
|
20250113,171200,14393282830,2775,2775,2775,2775,0
|
|
20250113,171100,14393282830,2775,2775,2775,2775,0
|
|
20250113,171000,14393282830,2775,2775,2775,2775,0
|
|
20250113,170900,14393282830,2775,2775,2775,2775,0
|
|
20250113,170800,14393282830,2775,2775,2775,2775,0
|
|
20250113,170700,14393282830,2775,2775,2775,2775,0
|
|
20250113,170600,14393282830,2775,2775,2775,2775,0
|
|
20250113,170500,14393282830,2775,2775,2775,2775,0
|
|
20250113,170400,14393282830,2775,2775,2775,2775,0
|
|
20250113,170300,14393282830,2775,2775,2775,2775,0
|
|
20250113,170200,14393282830,2775,2775,2775,2775,0
|
|
20250113,170100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,170000,14393282830,2775,2775,2775,2775,0
|
|
20250113,165900,14393282830,2775,2775,2775,2775,0
|
|
20250113,165800,14393282830,2775,2775,2775,2775,0
|
|
20250113,165700,14393282830,2775,2775,2775,2775,0
|
|
20250113,165600,14393282830,2775,2775,2775,2775,0
|
|
20250113,165500,14393282830,2775,2775,2775,2775,0
|
|
20250113,165400,14393282830,2775,2775,2775,2775,0
|
|
20250113,165300,14393282830,2775,2775,2775,2775,0
|
|
20250113,165200,14393282830,2775,2775,2775,2775,0
|
|
20250113,165100,14393282830,2775,2775,2775,2775,0
|
|
20250113,165000,14393282830,2775,2775,2775,2775,0
|
|
20250113,164900,14393282830,2775,2775,2775,2775,0
|
|
20250113,164800,14393282830,2775,2775,2775,2775,0
|
|
20250113,164700,14393282830,2775,2775,2775,2775,0
|
|
20250113,164600,14393282830,2775,2775,2775,2775,0
|
|
20250113,164500,14393282830,2775,2775,2775,2775,0
|
|
20250113,164400,14393282830,2775,2775,2775,2775,0
|
|
20250113,164300,14393282830,2775,2775,2775,2775,0
|
|
20250113,164200,14393282830,2775,2775,2775,2775,0
|
|
20250113,164100,14393282830,2775,2775,2775,2775,0
|
|
20250113,164000,14393282830,2775,2775,2775,2775,0
|
|
20250113,163900,14393282830,2775,2775,2775,2775,0
|
|
20250113,163800,14393282830,2775,2775,2775,2775,0
|
|
20250113,163700,14393282830,2775,2775,2775,2775,0
|
|
20250113,163600,14393282830,2775,2775,2775,2775,0
|
|
20250113,163500,14393282830,2775,2775,2775,2775,0
|
|
20250113,163400,14393282830,2775,2775,2775,2775,0
|
|
20250113,163300,14393282830,2775,2775,2775,2775,0
|
|
20250113,163200,14393282830,2775,2775,2775,2775,0
|
|
20250113,163100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,163000,14393282830,2775,2775,2775,2775,0
|
|
20250113,162900,14393282830,2775,2775,2775,2775,0
|
|
20250113,162800,14393282830,2775,2775,2775,2775,0
|
|
20250113,162700,14393282830,2775,2775,2775,2775,0
|
|
20250113,162600,14393282830,2775,2775,2775,2775,0
|
|
20250113,162500,14393282830,2775,2775,2775,2775,0
|
|
20250113,162400,14393282830,2775,2775,2775,2775,0
|
|
20250113,162300,14393282830,2775,2775,2775,2775,0
|
|
20250113,162200,14393282830,2775,2775,2775,2775,0
|
|
20250113,162100,14393282830,2775,2775,2775,2775,0
|
|
20250113,162000,14393282830,2775,2775,2775,2775,0
|
|
20250113,161900,14393282830,2775,2775,2775,2775,0
|
|
20250113,161800,14393282830,2775,2775,2775,2775,0
|
|
20250113,161700,14393282830,2775,2775,2775,2775,0
|
|
20250113,161600,14393282830,2775,2775,2775,2775,0
|
|
20250113,161500,14393282830,2775,2775,2775,2775,0
|
|
20250113,161400,14393282830,2775,2775,2775,2775,0
|
|
20250113,161300,14393282830,2775,2775,2775,2775,0
|
|
20250113,161200,14393282830,2775,2775,2775,2775,0
|
|
20250113,161100,14393282830,2775,2775,2775,2775,0
|
|
20250113,161000,14393282830,2775,2775,2775,2775,0
|
|
20250113,160900,14393282830,2775,2775,2775,2775,0
|
|
20250113,160800,14393282830,2775,2775,2775,2775,0
|
|
20250113,160700,14393282830,2775,2775,2775,2775,0
|
|
20250113,160600,14393282830,2775,2775,2775,2775,0
|
|
20250113,160500,14393282830,2775,2775,2775,2775,0
|
|
20250113,160400,14393282830,2775,2775,2775,2775,0
|
|
20250113,160300,14393282830,2775,2775,2775,2775,0
|
|
20250113,160200,14393282830,2775,2775,2775,2775,0
|
|
20250113,160100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,160000,14393282830,2775,2775,2775,2775,0
|
|
20250113,155900,14393282830,2775,2775,2775,2775,0
|
|
20250113,155800,14393282830,2775,2775,2775,2775,0
|
|
20250113,155700,14393282830,2775,2775,2775,2775,0
|
|
20250113,155600,14393282830,2775,2775,2775,2775,0
|
|
20250113,155500,14393282830,2775,2775,2775,2775,0
|
|
20250113,155400,14393282830,2775,2775,2775,2775,0
|
|
20250113,155300,14393282830,2775,2775,2775,2775,0
|
|
20250113,155200,14393282830,2775,2775,2775,2775,0
|
|
20250113,155100,14393282830,2775,2775,2775,2775,0
|
|
20250113,155000,14393282830,2775,2775,2775,2775,0
|
|
20250113,154900,14393282830,2775,2775,2775,2775,0
|
|
20250113,154800,14393282830,2775,2775,2775,2775,0
|
|
20250113,154700,14393282830,2775,2775,2775,2775,0
|
|
20250113,154600,14393282830,2775,2775,2775,2775,0
|
|
20250113,154500,14393282830,2775,2775,2775,2775,0
|
|
20250113,154400,14393282830,2775,2775,2775,2775,0
|
|
20250113,154300,14393282830,2775,2775,2775,2775,0
|
|
20250113,154200,14393282830,2775,2775,2775,2775,0
|
|
20250113,154100,14393282830,2775,2775,2775,2775,0
|
|
20250113,154000,14393282830,2775,2775,2775,2775,0
|
|
20250113,153900,14393282830,2775,2775,2775,2775,0
|
|
20250113,153800,14393282830,2775,2775,2775,2775,0
|
|
20250113,153700,14393282830,2775,2775,2775,2775,0
|
|
20250113,153600,14393282830,2775,2775,2775,2775,0
|
|
20250113,153500,14393282830,2775,2775,2775,2775,0
|
|
20250113,153400,14393282830,2775,2775,2775,2775,0
|
|
20250113,153300,14393282830,2775,2775,2775,2775,0
|
|
20250113,153200,14393282830,2775,2775,2775,2775,0
|
|
20250113,153100,14393282830,2775,2775,2775,2775,36073
|
|
20250113,153000,14393282830,2775,2775,2775,2775,36073
|
|
20250113,152900,14293180255,2775,2775,2775,2775,0
|
|
20250113,152800,14293180255,2775,2775,2775,2775,0
|
|
20250113,152700,14293180255,2775,2775,2775,2775,0
|
|
20250113,152600,14293180255,2775,2775,2775,2775,0
|
|
20250113,152500,14293180255,2775,2775,2775,2775,0
|
|
20250113,152400,14293180255,2775,2775,2775,2775,0
|
|
20250113,152300,14293180255,2775,2775,2775,2775,0
|
|
20250113,152200,14293180255,2775,2775,2775,2775,0
|
|
20250113,152100,14293180255,2775,2775,2775,2775,0
|
|
20250113,152000,14293180255,2775,2775,2775,2775,0
|
|
20250113,151900,14293180255,2775,2785,2785,2775,5121
|
|
20250113,151800,14278954985,2780,2780,2785,2780,1143
|
|
20250113,151700,14275777425,2780,2785,2785,2780,505
|
|
20250113,151600,14274373515,2785,2780,2785,2780,5628
|
|
20250113,151500,14258727490,2780,2785,2785,2780,320
|
|
20250113,151400,14257837885,2785,2785,2785,2785,412
|
|
20250113,151300,14256690465,2785,2790,2790,2785,1594
|
|
20250113,151200,14252251050,2790,2785,2790,2785,902
|
|
20250113,151100,14249738240,2785,2785,2785,2780,6204
|
|
20250113,151000,14232469760,2780,2780,2785,2780,2850
|
|
20250113,150900,14224544125,2780,2780,2785,2780,804
|
|
20250113,150800,14222306345,2780,2785,2785,2780,628
|
|
20250113,150700,14220559205,2780,2785,2785,2780,1342
|
|
20250113,150600,14216822900,2785,2785,2785,2780,3717
|
|
20250113,150500,14206474260,2790,2790,2790,2790,100
|
|
20250113,150400,14206195260,2780,2780,2795,2780,799
|
|
20250113,150300,14203974025,2780,2785,2785,2780,801
|
|
20250113,150200,14201743245,2790,2795,2795,2790,309
|
|
20250113,150100,14200880090,2780,2795,2800,2780,2107
|
|
20250113,150000,14195020520,2795,2800,2805,2795,537
|
|
20250113,145900,14193516920,2795,2800,2805,2795,1632
|
|
20250113,145800,14188948905,2800,2790,2800,2775,3793
|
|
20250113,145700,14178394185,2775,2795,2795,2775,17486
|
|
20250113,145600,14129810370,2795,2800,2805,2795,7326
|
|
20250113,145500,14109308265,2805,2805,2805,2800,3137
|
|
20250113,145400,14100511825,2805,2805,2805,2800,5849
|
|
20250113,145300,14084106370,2805,2795,2810,2790,2660
|
|
20250113,145200,14076656110,2785,2810,2810,2785,35567
|
|
20250113,145100,13977266010,2810,2810,2815,2805,3537
|
|
20250113,145000,13967328140,2805,2815,2815,2805,2453
|
|
20250113,144900,13960425070,2815,2815,2815,2810,5297
|
|
20250113,144800,13945514850,2815,2815,2815,2810,2047
|
|
20250113,144700,13939755325,2815,2815,2820,2810,3126
|
|
20250113,144600,13930954095,2815,2805,2820,2800,4874
|
|
20250113,144500,13917265670,2805,2820,2825,2800,10802
|
|
20250113,144400,13886865875,2825,2820,2830,2815,22947
|
|
20250113,144300,13822059215,2820,2820,2820,2805,16906
|
|
20250113,144200,13774434550,2815,2805,2815,2800,16458
|
|
20250113,144100,13728157315,2800,2800,2805,2795,7776
|
|
20250113,144000,13706367390,2800,2790,2805,2785,26583
|
|
20250113,143900,13632080910,2785,2775,2790,2775,4855
|
|
20250113,143800,13618561575,2785,2780,2785,2775,4475
|
|
20250113,143700,13606127310,2780,2775,2780,2775,598
|
|
20250113,143600,13604465350,2780,2785,2785,2780,3624
|
|
20250113,143500,13594387590,2785,2775,2785,2775,3659
|
|
20250113,143400,13584213415,2775,2780,2780,2775,6581
|
|
20250113,143300,13565929295,2780,2780,2780,2775,2864
|
|
20250113,143200,13557971420,2780,2775,2780,2775,770
|
|
20250113,143100,13555832200,2780,2765,2780,2765,22450
|
|
20250113,143000,13493646305,2765,2770,2770,2765,19583
|
|
20250113,142900,13439499080,2770,2770,2770,2765,8048
|
|
20250113,142800,13417209485,2770,2765,2770,2765,118
|
|
20250113,142700,13416883005,2765,2765,2765,2760,1751
|
|
20250113,142600,13412043550,2765,2765,2765,2760,1375
|
|
20250113,142500,13408248295,2760,2760,2765,2760,186
|
|
20250113,142400,13407734885,2765,2760,2765,2760,138
|
|
20250113,142300,13407353815,2760,2760,2765,2760,1763
|
|
20250113,142200,13402487625,2760,2760,2765,2760,919
|
|
20250113,142100,13399951130,2760,2760,2765,2760,401
|
|
20250113,142000,13398843205,2760,2765,2765,2760,5310
|
|
20250113,141900,13384187425,2765,2765,2765,2760,155
|
|
20250113,141800,13383759230,2765,2755,2765,2755,1817
|
|
20250113,141700,13378744640,2760,2760,2760,2755,102
|
|
20250113,141600,13378463125,2760,2755,2765,2755,762
|
|
20250113,141500,13376362240,2760,2765,2765,2760,2042
|
|
20250113,141400,13370725990,2765,2755,2765,2755,890
|
|
20250113,141300,13368267995,2760,2755,2760,2755,130
|
|
20250113,141200,13367909625,2760,2760,2760,2760,111
|
|
20250113,141100,13367603265,2760,2755,2760,2755,896
|
|
20250113,141000,13365131660,2760,2755,2760,2755,512
|
|
20250113,140900,13363721040,2760,2760,2760,2760,48
|
|
20250113,140800,13363588560,2755,2760,2760,2755,356
|
|
20250113,140700,13362607360,2760,2765,2765,2755,905
|
|
20250113,140600,13360111075,2765,2760,2765,2760,124
|
|
20250113,140500,13359768600,2765,2760,2765,2760,319
|
|
20250113,140400,13358887925,2760,2760,2765,2760,1092
|
|
20250113,140300,13355873600,2760,2760,2760,2760,818
|
|
20250113,140200,13353615920,2765,2765,2765,2760,4985
|
|
20250113,140100,13339849800,2765,2770,2775,2765,2455
|
|
20250113,140000,13333049250,2770,2770,2775,2770,830
|
|
20250113,135900,13330749770,2770,2770,2775,2770,6556
|
|
20250113,135800,13312589600,2775,2770,2775,2770,249
|
|
20250113,135700,13311899735,2780,2770,2780,2770,406
|
|
20250113,135600,13310774440,2775,2775,2780,2775,84
|
|
20250113,135500,13310541105,2770,2775,2780,2770,1079
|
|
20250113,135400,13307548190,2780,2780,2780,2775,125
|
|
20250113,135300,13307201075,2775,2780,2780,2775,1234
|
|
20250113,135200,13303771535,2780,2780,2780,2775,1401
|
|
20250113,135100,13299879265,2775,2775,2780,2775,310
|
|
20250113,135000,13299018945,2775,2775,2780,2775,287
|
|
20250113,134900,13298222060,2775,2780,2780,2775,293
|
|
20250113,134800,13297408510,2775,2775,2780,2775,1088
|
|
20250113,134700,13294389305,2775,2775,2775,2770,595
|
|
20250113,134600,13292738560,2770,2775,2775,2770,2978
|
|
20250113,134500,13284489255,2775,2770,2775,2770,1054
|
|
20250113,134400,13281566590,2775,2770,2775,2770,12143
|
|
20250113,134300,13247902245,2765,2765,2770,2760,3313
|
|
20250113,134200,13238742255,2765,2760,2765,2760,1393
|
|
20250113,134100,13234890620,2760,2765,2765,2760,955
|
|
20250113,134000,13232250425,2760,2760,2765,2760,4610
|
|
20250113,133900,13219526660,2760,2760,2760,2755,917
|
|
20250113,133800,13217000135,2760,2755,2760,2750,1174
|
|
20250113,133700,13213766090,2760,2755,2760,2750,4073
|
|
20250113,133600,13202551080,2755,2755,2755,2750,596
|
|
20250113,133500,13200911975,2755,2745,2755,2745,1834
|
|
20250113,133400,13195873315,2745,2750,2750,2745,2237
|
|
20250113,133300,13189728105,2750,2745,2750,2745,951
|
|
20250113,133200,13187114665,2755,2755,2755,2740,23585
|
|
20250113,133100,13122356540,2755,2755,2755,2750,2860
|
|
20250113,133000,13114478600,2760,2755,2760,2755,986
|
|
20250113,132900,13111761945,2755,2750,2760,2750,2329
|
|
20250113,132800,13105351380,2755,2755,2755,2750,230
|
|
20250113,132700,13104718715,2760,2760,2760,2755,129
|
|
20250113,132600,13104363115,2755,2750,2765,2750,113
|
|
20250113,132500,13104051690,2765,2760,2765,2750,3160
|
|
20250113,132400,13095354740,2765,2760,2765,2755,683
|
|
20250113,132300,13093469975,2760,2755,2760,2755,210
|
|
20250113,132200,13092891225,2760,2755,2760,2755,1135
|
|
20250113,132100,13089763245,2760,2760,2760,2755,1356
|
|
20250113,132000,13086021065,2760,2750,2760,2750,3631
|
|
20250113,131900,13076020695,2755,2755,2760,2750,2455
|
|
20250113,131800,13069257305,2755,2755,2760,2755,409
|
|
20250113,131700,13068129695,2755,2760,2765,2755,4288
|
|
20250113,131600,13056312915,2765,2765,2765,2760,543
|
|
20250113,131500,13054813800,2765,2765,2765,2760,2283
|
|
20250113,131400,13048501720,2765,2760,2765,2755,4210
|
|
20250113,131300,13036863510,2760,2755,2760,2755,433
|
|
20250113,131200,13035670480,2755,2755,2765,2750,2654
|
|
20250113,131100,13028336565,2750,2760,2760,2750,9608
|
|
20250113,131000,13001910730,2760,2755,2760,2750,4571
|
|
20250113,130900,12989310490,2755,2760,2760,2755,2662
|
|
20250113,130800,12981965795,2760,2755,2760,2755,9767
|
|
20250113,130700,12955054825,2755,2755,2760,2750,38329
|
|
20250113,130600,12849458390,2760,2765,2765,2760,1530
|
|
20250113,130500,12845235355,2760,2760,2765,2755,16618
|
|
20250113,130400,12799373610,2765,2765,2765,2760,5031
|
|
20250113,130300,12785465330,2770,2765,2770,2765,1231
|
|
20250113,130200,12782060490,2765,2770,2770,2765,5762
|
|
20250113,130100,12766128385,2770,2765,2770,2765,978
|
|
20250113,130000,12763424065,2765,2775,2775,2765,5060
|
|
20250113,125900,12749411460,2775,2770,2775,2770,10116
|
|
20250113,125800,12721388485,2775,2790,2790,2770,44983
|
|
20250113,125700,12596634490,2780,2780,2795,2780,4864
|
|
20250113,125600,12583108900,2785,2795,2795,2780,548
|
|
20250113,125500,12581580620,2780,2785,2800,2780,9515
|
|
20250113,125400,12555108745,2800,2785,2800,2785,533
|
|
20250113,125300,12553618235,2790,2790,2800,2790,810
|
|
20250113,125200,12551354855,2800,2800,2800,2785,5033
|
|
20250113,125100,12537325750,2790,2795,2800,2790,665
|
|
20250113,125000,12535466590,2790,2795,2800,2790,4061
|
|
20250113,124900,12524114895,2790,2785,2795,2785,1790
|
|
20250113,124800,12519126215,2785,2790,2795,2785,671
|
|
20250113,124700,12517255430,2795,2790,2795,2785,626
|
|
20250113,124600,12515509220,2790,2790,2790,2785,1698
|
|
20250113,124500,12510776200,2790,2790,2790,2785,689
|
|
20250113,124400,12508854870,2785,2785,2790,2785,2441
|
|
20250113,124300,12502054860,2785,2785,2790,2780,608
|
|
20250113,124200,12500360585,2785,2790,2790,2785,735
|
|
20250113,124100,12498311295,2790,2785,2790,2785,86
|
|
20250113,124000,12498071735,2780,2785,2795,2780,3144
|
|
20250113,123900,12489324605,2780,2795,2800,2780,5377
|
|
20250113,123800,12474334520,2795,2800,2800,2795,887
|
|
20250113,123700,12471855265,2795,2800,2800,2795,5407
|
|
20250113,123600,12456716045,2805,2805,2805,2800,2760
|
|
20250113,123500,12448975615,2805,2790,2810,2790,33877
|
|
20250113,123400,12354023260,2790,2785,2790,2785,535
|
|
20250113,123300,12352531795,2785,2790,2790,2785,725
|
|
20250113,123200,12350510595,2785,2785,2790,2780,1422
|
|
20250113,123100,12346556030,2785,2785,2790,2785,292
|
|
20250113,123000,12345741710,2785,2795,2795,2785,5638
|
|
20250113,122900,12330009795,2795,2795,2795,2790,1578
|
|
20250113,122800,12325599665,2790,2790,2790,2780,10964
|
|
20250113,122700,12295013365,2790,2785,2790,2780,1711
|
|
20250113,122600,12290254835,2780,2785,2785,2780,2004
|
|
20250113,122500,12284676975,2785,2790,2790,2780,712
|
|
20250113,122400,12282692255,2780,2780,2790,2780,1604
|
|
20250113,122300,12278219275,2780,2780,2780,2775,1408
|
|
20250113,122200,12274309550,2780,2780,2780,2775,1201
|
|
20250113,122100,12270971150,2780,2775,2780,2775,645
|
|
20250113,122000,12269180170,2775,2780,2790,2775,1834
|
|
20250113,121900,12264079245,2780,2780,2790,2780,376
|
|
20250113,121800,12263033705,2780,2780,2790,2780,909
|
|
20250113,121700,12260503765,2790,2780,2790,2775,2050
|
|
20250113,121600,12254810385,2775,2775,2780,2775,4877
|
|
20250113,121500,12241275280,2780,2790,2790,2780,1737
|
|
20250113,121400,12236442320,2790,2780,2790,2780,3247
|
|
20250113,121300,12227411985,2780,2780,2785,2780,1317
|
|
20250113,121200,12223749825,2785,2785,2785,2780,1019
|
|
20250113,121100,12220913355,2785,2790,2790,2785,3858
|
|
20250113,121000,12210150315,2795,2790,2795,2790,550
|
|
20250113,120900,12208613445,2790,2795,2795,2790,815
|
|
20250113,120800,12206338695,2790,2790,2790,2790,870
|
|
20250113,120700,12203911395,2785,2785,2785,2780,1560
|
|
20250113,120600,12199570985,2780,2785,2785,2775,1139
|
|
20250113,120500,12196403870,2780,2785,2785,2780,573
|
|
20250113,120400,12194810005,2785,2785,2785,2780,881
|
|
20250113,120300,12192359530,2780,2780,2780,2780,706
|
|
20250113,120200,12190396850,2785,2785,2785,2785,702
|
|
20250113,120100,12188441780,2785,2780,2785,2775,7821
|
|
20250113,120000,12166726395,2780,2785,2785,2775,11585
|
|
20250113,115900,12134535380,2800,2800,2800,2790,6076
|
|
20250113,115800,12117576660,2800,2800,2805,2790,26199
|
|
20250113,115700,12044345515,2805,2800,2805,2795,2927
|
|
20250113,115600,12036146780,2800,2800,2805,2800,3378
|
|
20250113,115500,12026688220,2805,2805,2805,2800,648
|
|
20250113,115400,12024872020,2800,2805,2805,2800,4268
|
|
20250113,115300,12012916920,2805,2800,2805,2800,8299
|
|
20250113,115200,11989674370,2800,2795,2800,2790,1233
|
|
20250113,115100,11986225845,2795,2795,2800,2795,5144
|
|
20250113,115000,11971845105,2795,2800,2800,2795,7992
|
|
20250113,114900,11949503240,2800,2790,2800,2790,1662
|
|
20250113,114800,11944853400,2790,2790,2795,2790,790
|
|
20250113,114700,11942646550,2790,2790,2800,2790,4849
|
|
20250113,114600,11929093680,2790,2790,2795,2790,5571
|
|
20250113,114500,11913549690,2795,2785,2795,2785,5401
|
|
20250113,114400,11898492795,2785,2790,2790,2785,5339
|
|
20250113,114300,11883598470,2795,2790,2795,2790,10514
|
|
20250113,114200,11854262060,2795,2790,2795,2790,3817
|
|
20250113,114100,11843596490,2790,2795,2795,2790,4133
|
|
20250113,114000,11832062745,2790,2795,2800,2790,9016
|
|
20250113,113900,11806868170,2795,2785,2800,2785,8711
|
|
20250113,113800,11782540125,2785,2790,2790,2785,2594
|
|
20250113,113700,11775305405,2790,2790,2795,2785,4185
|
|
20250113,113600,11763627425,2790,2790,2790,2785,6812
|
|
20250113,113500,11744630455,2790,2785,2795,2785,7926
|
|
20250113,113400,11722515135,2785,2795,2795,2785,6495
|
|
20250113,113300,11704400300,2790,2780,2790,2780,13739
|
|
20250113,113200,11666100785,2775,2775,2790,2770,20571
|
|
20250113,113100,11608959305,2775,2765,2775,2765,1105
|
|
20250113,113000,11605895745,2765,2765,2775,2765,3674
|
|
20250113,112900,11595725745,2770,2765,2775,2765,5339
|
|
20250113,112800,11580955655,2765,2770,2775,2765,14336
|
|
20250113,112700,11541306370,2770,2765,2775,2760,9953
|
|
20250113,112600,11513776675,2765,2780,2785,2765,21089
|
|
20250113,112500,11455309650,2780,2780,2785,2775,1654
|
|
20250113,112400,11450710280,2780,2790,2790,2780,7070
|
|
20250113,112300,11431036840,2790,2770,2790,2770,5118
|
|
20250113,112200,11416797470,2770,2780,2780,2770,15144
|
|
20250113,112100,11374794265,2780,2800,2800,2780,10630
|
|
20250113,112000,11345177830,2800,2795,2800,2790,14398
|
|
20250113,111900,11304940560,2790,2770,2800,2765,29603
|
|
20250113,111800,11222441680,2770,2775,2785,2770,33441
|
|
20250113,111700,11129597930,2780,2760,2780,2750,29169
|
|
20250113,111600,11048932155,2765,2770,2770,2755,57913
|
|
20250113,111500,10889022765,2770,2790,2790,2770,26499
|
|
20250113,111400,10815428120,2785,2785,2790,2780,17436
|
|
20250113,111300,10766897595,2780,2795,2795,2770,42770
|
|
20250113,111200,10647816545,2795,2795,2800,2775,58326
|
|
20250113,111100,10485247025,2795,2820,2820,2795,49047
|
|
20250113,111000,10347663450,2820,2810,2835,2810,49004
|
|
20250113,110900,10209363085,2810,2845,2845,2810,90378
|
|
20250113,110800,9953698645,2840,2855,2855,2830,38841
|
|
20250113,110700,9843436455,2840,2845,2860,2835,80030
|
|
20250113,110600,9615848305,2850,2865,2870,2835,118719
|
|
20250113,110500,9277249285,2860,2860,2870,2825,104665
|
|
20250113,110400,8979544635,2860,2875,2875,2850,52378
|
|
20250113,110300,8829807860,2875,2855,2890,2855,59674
|
|
20250113,110200,8658291220,2855,2870,2885,2840,72522
|
|
20250113,110100,8450796455,2870,2905,2905,2850,242849
|
|
20250113,110000,7754192265,2905,2905,2930,2895,221540
|
|
20250113,105900,7108420935,2900,2920,2970,2885,364037
|
|
20250113,105800,6042632310,2930,2895,2970,2875,891645
|
|
20250113,105700,3422802925,2895,2770,2930,2770,359029
|
|
20250113,105600,2392946370,2780,2830,2830,2760,111992
|
|
20250113,105500,2080364325,2820,2745,2935,2735,329602
|
|
20250113,105400,1142859470,2750,2700,2750,2700,44840
|
|
20250113,105300,1020051960,2700,2700,2700,2700,1262
|
|
20250113,105200,1016644560,2700,2700,2700,2700,148
|
|
20250113,105100,1016244960,2700,2695,2705,2695,670
|
|
20250113,105000,1014439295,2700,2700,2700,2695,4544
|
|
20250113,104900,1002172825,2695,2695,2695,2695,12966
|
|
20250113,104800,967229455,2695,2695,2695,2695,6503
|
|
20250113,104700,949703870,2700,2695,2700,2695,1301
|
|
20250113,104600,946194580,2695,2695,2700,2695,17111
|
|
20250113,104500,900080240,2700,2695,2700,2695,4475
|
|
20250113,104400,888020110,2695,2695,2695,2695,70
|
|
20250113,104300,887831460,2700,2700,2705,2695,19592
|
|
20250113,104200,834941765,2700,2700,2705,2700,4955
|
|
20250113,104100,821562710,2700,2700,2700,2700,731
|
|
20250113,104000,819589010,2705,2700,2705,2700,168
|
|
20250113,103900,819135400,2700,2710,2710,2700,944
|
|
20250113,103800,816586290,2705,2700,2705,2700,2350
|
|
20250113,103700,810236045,2705,2700,2705,2700,1566
|
|
20250113,103600,806000345,2705,2700,2705,2700,2653
|
|
20250113,103500,798836645,2705,2700,2710,2700,459
|
|
20250113,103400,797595370,2705,2705,2705,2700,2659
|
|
20250113,103300,790410475,2700,2705,2705,2700,775
|
|
20250113,103200,788317625,2700,2705,2705,2700,3312
|
|
20250113,103100,779375220,2700,2705,2705,2700,1595
|
|
20250113,103000,775068015,2700,2705,2705,2700,1317
|
|
20250113,102900,771507110,2700,2705,2705,2700,35113
|
|
20250113,102800,676543015,2705,2705,2710,2705,1769
|
|
20250113,102700,671757865,2705,2710,2710,2705,577
|
|
20250113,102600,670196915,2705,2710,2710,2705,3235
|
|
20250113,102500,661446190,2710,2710,2710,2705,13336
|
|
20250113,102400,625332735,2710,2715,2715,2710,1102
|
|
20250113,102300,622344470,2715,2715,2715,2710,670
|
|
20250113,102200,620528580,2710,2710,2715,2710,1149
|
|
20250113,102100,617414785,2715,2710,2715,2710,1013
|
|
20250113,102000,614668950,2715,2715,2715,2710,180
|
|
20250113,101900,614180580,2715,2710,2715,2710,771
|
|
20250113,101800,612090975,2710,2710,2715,2710,4200
|
|
20250113,101700,600707475,2710,2715,2715,2710,840
|
|
20250113,101600,598430580,2715,2715,2720,2715,261
|
|
20250113,101500,597721945,2715,2715,2715,2715,215
|
|
20250113,101400,597138220,2710,2715,2715,2710,2486
|
|
20250113,101300,590400650,2715,2715,2715,2710,976
|
|
20250113,101200,587754185,2715,2715,2715,2710,1034
|
|
20250113,101100,584949815,2720,2710,2720,2710,890
|
|
20250113,101000,582535725,2715,2715,2715,2710,6783
|
|
20250113,100900,564146160,2715,2715,2715,2710,367
|
|
20250113,100800,563150350,2715,2715,2715,2710,656
|
|
20250113,100700,561372275,2715,2710,2715,2710,3081
|
|
20250113,100600,553022705,2715,2710,2715,2710,975
|
|
20250113,100500,550378505,2715,2710,2715,2710,681
|
|
20250113,100400,548532920,2715,2715,2715,2710,996
|
|
20250113,100300,545831795,2715,2715,2715,2715,4
|
|
20250113,100200,545820935,2710,2710,2715,2710,681
|
|
20250113,100100,543975405,2710,2715,2720,2710,710
|
|
20250113,100000,542050605,2715,2715,2720,2715,1177
|
|
20250113,095900,538855000,2720,2720,2720,2715,796
|
|
20250113,095800,536693560,2720,2715,2720,2715,2018
|
|
20250113,095700,531214670,2715,2725,2725,2715,1440
|
|
20250113,095600,527303245,2725,2720,2725,2715,522
|
|
20250113,095500,525883475,2715,2720,2720,2710,1424
|
|
20250113,095400,522020630,2715,2715,2715,2710,1212
|
|
20250113,095300,518733095,2715,2720,2720,2715,1220
|
|
20250113,095200,515420250,2720,2720,2720,2720,69
|
|
20250113,095100,515232570,2715,2715,2715,2715,6790
|
|
20250113,095000,496797720,2715,2715,2715,2715,679
|
|
20250113,094900,494954235,2715,2715,2720,2715,1188
|
|
20250113,094800,491725135,2720,2725,2725,2715,1247
|
|
20250113,094700,488336610,2725,2720,2725,2720,1749
|
|
20250113,094600,483579145,2720,2725,2725,2720,146
|
|
20250113,094500,483181315,2715,2720,2720,2715,1131
|
|
20250113,094400,480108330,2715,2720,2720,2715,1132
|
|
20250113,094300,477031825,2730,2720,2730,2720,1852
|
|
20250113,094200,471994235,2730,2725,2730,2725,1713
|
|
20250113,094100,467326165,2720,2715,2720,2715,22630
|
|
20250113,094000,405780175,2715,2720,2720,2715,942
|
|
20250113,093900,403220150,2720,2715,2720,2715,1155
|
|
20250113,093800,400083650,2715,2720,2720,2715,1371
|
|
20250113,093700,396361190,2715,2720,2720,2715,108
|
|
20250113,093600,396067930,2720,2715,2720,2710,10565
|
|
20250113,093500,367416830,2710,2715,2715,2710,1284
|
|
20250113,093400,363936970,2715,2710,2715,2710,1326
|
|
20250113,093300,360342780,2710,2715,2715,2710,1413
|
|
20250113,093200,356513350,2715,2715,2715,2715,70
|
|
20250113,093100,356323300,2720,2715,2720,2710,1162
|
|
20250113,093000,353171640,2715,2715,2720,2710,4620
|
|
20250113,092900,340634135,2710,2720,2720,2710,50
|
|
20250113,092800,340498595,2710,2715,2715,2710,1120
|
|
20250113,092700,337463325,2720,2720,2720,2720,11
|
|
20250113,092600,337433405,2715,2710,2715,2705,4240
|
|
20250113,092500,325943620,2710,2715,2715,2710,8430
|
|
20250113,092400,303093190,2715,2715,2715,2710,1166
|
|
20250113,092300,299931300,2720,2720,2720,2715,611
|
|
20250113,092200,298271895,2720,2705,2720,2705,920
|
|
20250113,092100,295781475,2705,2720,2720,2705,1993
|
|
20250113,092000,290384745,2720,2710,2720,2710,694
|
|
20250113,091900,288503995,2720,2715,2720,2705,12546
|
|
20250113,091800,254505460,2715,2715,2715,2710,1679
|
|
20250113,091700,249954090,2715,2715,2720,2710,736
|
|
20250113,091600,247956085,2715,2720,2720,2710,3032
|
|
20250113,091500,239739135,2715,2725,2725,2705,10699
|
|
20250113,091400,210778175,2715,2735,2735,2715,16592
|
|
20250113,091300,165651945,2735,2735,2735,2725,473
|
|
20250113,091200,164362960,2725,2740,2740,2720,1524
|
|
20250113,091100,160211920,2740,2740,2745,2725,4204
|
|
20250113,091000,148716075,2725,2725,2745,2725,10145
|
|
20250113,090900,121039640,2725,2730,2740,2725,1492
|
|
20250113,090800,116970110,2725,2735,2735,2725,2250
|
|
20250113,090700,110821750,2735,2730,2735,2715,2782
|
|
20250113,090600,103242675,2730,2735,2735,2730,711
|
|
20250113,090500,101298985,2730,2740,2740,2730,2700
|
|
20250113,090400,93927445,2745,2740,2750,2725,5905
|
|
20250113,090300,77729260,2735,2735,2735,2715,10117
|
|
20250113,090200,50175745,2735,2740,2740,2715,9214
|
|
20250113,090100,24990855,2745,2745,2750,2745,1942
|
|
20250113,090000,19659690,2745,2745,2745,2745,6962
|