666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,200300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,200200,13855329375,2970,2970,2970,2970,0
|
|
20250117,200100,13855329375,2970,2970,2970,2970,0
|
|
20250117,200000,13855329375,2970,2970,2970,2970,0
|
|
20250117,195900,13855329375,2970,2970,2970,2970,0
|
|
20250117,195800,13855329375,2970,2970,2970,2970,0
|
|
20250117,195700,13855329375,2970,2970,2970,2970,0
|
|
20250117,195600,13855329375,2970,2970,2970,2970,0
|
|
20250117,195500,13855329375,2970,2970,2970,2970,0
|
|
20250117,195400,13855329375,2970,2970,2970,2970,0
|
|
20250117,195300,13855329375,2970,2970,2970,2970,0
|
|
20250117,195200,13855329375,2970,2970,2970,2970,0
|
|
20250117,195100,13855329375,2970,2970,2970,2970,0
|
|
20250117,195000,13855329375,2970,2970,2970,2970,0
|
|
20250117,194900,13855329375,2970,2970,2970,2970,0
|
|
20250117,194800,13855329375,2970,2970,2970,2970,0
|
|
20250117,194700,13855329375,2970,2970,2970,2970,0
|
|
20250117,194600,13855329375,2970,2970,2970,2970,0
|
|
20250117,194500,13855329375,2970,2970,2970,2970,0
|
|
20250117,194400,13855329375,2970,2970,2970,2970,0
|
|
20250117,194300,13855329375,2970,2970,2970,2970,0
|
|
20250117,194200,13855329375,2970,2970,2970,2970,0
|
|
20250117,194100,13855329375,2970,2970,2970,2970,0
|
|
20250117,194000,13855329375,2970,2970,2970,2970,0
|
|
20250117,193900,13855329375,2970,2970,2970,2970,0
|
|
20250117,193800,13855329375,2970,2970,2970,2970,0
|
|
20250117,193700,13855329375,2970,2970,2970,2970,0
|
|
20250117,193600,13855329375,2970,2970,2970,2970,0
|
|
20250117,193500,13855329375,2970,2970,2970,2970,0
|
|
20250117,193400,13855329375,2970,2970,2970,2970,0
|
|
20250117,193300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,193200,13855329375,2970,2970,2970,2970,0
|
|
20250117,193100,13855329375,2970,2970,2970,2970,0
|
|
20250117,193000,13855329375,2970,2970,2970,2970,0
|
|
20250117,192900,13855329375,2970,2970,2970,2970,0
|
|
20250117,192800,13855329375,2970,2970,2970,2970,0
|
|
20250117,192700,13855329375,2970,2970,2970,2970,0
|
|
20250117,192600,13855329375,2970,2970,2970,2970,0
|
|
20250117,192500,13855329375,2970,2970,2970,2970,0
|
|
20250117,192400,13855329375,2970,2970,2970,2970,0
|
|
20250117,192300,13855329375,2970,2970,2970,2970,0
|
|
20250117,192200,13855329375,2970,2970,2970,2970,0
|
|
20250117,192100,13855329375,2970,2970,2970,2970,0
|
|
20250117,192000,13855329375,2970,2970,2970,2970,0
|
|
20250117,191900,13855329375,2970,2970,2970,2970,0
|
|
20250117,191800,13855329375,2970,2970,2970,2970,0
|
|
20250117,191700,13855329375,2970,2970,2970,2970,0
|
|
20250117,191600,13855329375,2970,2970,2970,2970,0
|
|
20250117,191500,13855329375,2970,2970,2970,2970,0
|
|
20250117,191400,13855329375,2970,2970,2970,2970,0
|
|
20250117,191300,13855329375,2970,2970,2970,2970,0
|
|
20250117,191200,13855329375,2970,2970,2970,2970,0
|
|
20250117,191100,13855329375,2970,2970,2970,2970,0
|
|
20250117,191000,13855329375,2970,2970,2970,2970,0
|
|
20250117,190900,13855329375,2970,2970,2970,2970,0
|
|
20250117,190800,13855329375,2970,2970,2970,2970,0
|
|
20250117,190700,13855329375,2970,2970,2970,2970,0
|
|
20250117,190600,13855329375,2970,2970,2970,2970,0
|
|
20250117,190500,13855329375,2970,2970,2970,2970,0
|
|
20250117,190400,13855329375,2970,2970,2970,2970,0
|
|
20250117,190300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,190200,13855329375,2970,2970,2970,2970,0
|
|
20250117,190100,13855329375,2970,2970,2970,2970,0
|
|
20250117,190000,13855329375,2970,2970,2970,2970,0
|
|
20250117,185900,13855329375,2970,2970,2970,2970,0
|
|
20250117,185800,13855329375,2970,2970,2970,2970,0
|
|
20250117,185700,13855329375,2970,2970,2970,2970,0
|
|
20250117,185600,13855329375,2970,2970,2970,2970,0
|
|
20250117,185500,13855329375,2970,2970,2970,2970,0
|
|
20250117,185400,13855329375,2970,2970,2970,2970,0
|
|
20250117,185300,13855329375,2970,2970,2970,2970,0
|
|
20250117,185200,13855329375,2970,2970,2970,2970,0
|
|
20250117,185100,13855329375,2970,2970,2970,2970,0
|
|
20250117,185000,13855329375,2970,2970,2970,2970,0
|
|
20250117,184900,13855329375,2970,2970,2970,2970,0
|
|
20250117,184800,13855329375,2970,2970,2970,2970,0
|
|
20250117,184700,13855329375,2970,2970,2970,2970,0
|
|
20250117,184600,13855329375,2970,2970,2970,2970,0
|
|
20250117,184500,13855329375,2970,2970,2970,2970,0
|
|
20250117,184400,13855329375,2970,2970,2970,2970,0
|
|
20250117,184300,13855329375,2970,2970,2970,2970,0
|
|
20250117,184200,13855329375,2970,2970,2970,2970,0
|
|
20250117,184100,13855329375,2970,2970,2970,2970,0
|
|
20250117,184000,13855329375,2970,2970,2970,2970,0
|
|
20250117,183900,13855329375,2970,2970,2970,2970,0
|
|
20250117,183800,13855329375,2970,2970,2970,2970,0
|
|
20250117,183700,13855329375,2970,2970,2970,2970,0
|
|
20250117,183600,13855329375,2970,2970,2970,2970,0
|
|
20250117,183500,13855329375,2970,2970,2970,2970,0
|
|
20250117,183400,13855329375,2970,2970,2970,2970,0
|
|
20250117,183300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,183200,13855329375,2970,2970,2970,2970,0
|
|
20250117,183100,13855329375,2970,2970,2970,2970,0
|
|
20250117,183000,13855329375,2970,2970,2970,2970,0
|
|
20250117,182900,13855329375,2970,2970,2970,2970,0
|
|
20250117,182800,13855329375,2970,2970,2970,2970,0
|
|
20250117,182700,13855329375,2970,2970,2970,2970,0
|
|
20250117,182600,13855329375,2970,2970,2970,2970,0
|
|
20250117,182500,13855329375,2970,2970,2970,2970,0
|
|
20250117,182400,13855329375,2970,2970,2970,2970,0
|
|
20250117,182300,13855329375,2970,2970,2970,2970,0
|
|
20250117,182200,13855329375,2970,2970,2970,2970,0
|
|
20250117,182100,13855329375,2970,2970,2970,2970,0
|
|
20250117,182000,13855329375,2970,2970,2970,2970,0
|
|
20250117,181900,13855329375,2970,2970,2970,2970,0
|
|
20250117,181800,13855329375,2970,2970,2970,2970,0
|
|
20250117,181700,13855329375,2970,2970,2970,2970,0
|
|
20250117,181600,13855329375,2970,2970,2970,2970,0
|
|
20250117,181500,13855329375,2970,2970,2970,2970,0
|
|
20250117,181400,13855329375,2970,2970,2970,2970,0
|
|
20250117,181300,13855329375,2970,2970,2970,2970,0
|
|
20250117,181200,13855329375,2970,2970,2970,2970,0
|
|
20250117,181100,13855329375,2970,2970,2970,2970,0
|
|
20250117,181000,13855329375,2970,2970,2970,2970,0
|
|
20250117,180900,13855329375,2970,2970,2970,2970,0
|
|
20250117,180800,13855329375,2970,2970,2970,2970,0
|
|
20250117,180700,13855329375,2970,2970,2970,2970,0
|
|
20250117,180600,13855329375,2970,2970,2970,2970,0
|
|
20250117,180500,13855329375,2970,2970,2970,2970,0
|
|
20250117,180400,13855329375,2970,2970,2970,2970,0
|
|
20250117,180300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,180200,13855329375,2970,2970,2970,2970,0
|
|
20250117,180100,13855329375,2970,2970,2970,2970,0
|
|
20250117,180000,13855329375,2970,2970,2970,2970,0
|
|
20250117,175900,13855329375,2970,2970,2970,2970,0
|
|
20250117,175800,13855329375,2970,2970,2970,2970,0
|
|
20250117,175700,13855329375,2970,2970,2970,2970,0
|
|
20250117,175600,13855329375,2970,2970,2970,2970,0
|
|
20250117,175500,13855329375,2970,2970,2970,2970,0
|
|
20250117,175400,13855329375,2970,2970,2970,2970,0
|
|
20250117,175300,13855329375,2970,2970,2970,2970,0
|
|
20250117,175200,13855329375,2970,2970,2970,2970,0
|
|
20250117,175100,13855329375,2970,2970,2970,2970,0
|
|
20250117,175000,13855329375,2970,2970,2970,2970,0
|
|
20250117,174900,13855329375,2970,2970,2970,2970,0
|
|
20250117,174800,13855329375,2970,2970,2970,2970,0
|
|
20250117,174700,13855329375,2970,2970,2970,2970,0
|
|
20250117,174600,13855329375,2970,2970,2970,2970,0
|
|
20250117,174500,13855329375,2970,2970,2970,2970,0
|
|
20250117,174400,13855329375,2970,2970,2970,2970,0
|
|
20250117,174300,13855329375,2970,2970,2970,2970,0
|
|
20250117,174200,13855329375,2970,2970,2970,2970,0
|
|
20250117,174100,13855329375,2970,2970,2970,2970,0
|
|
20250117,174000,13855329375,2970,2970,2970,2970,0
|
|
20250117,173900,13855329375,2970,2970,2970,2970,0
|
|
20250117,173800,13855329375,2970,2970,2970,2970,0
|
|
20250117,173700,13855329375,2970,2970,2970,2970,0
|
|
20250117,173600,13855329375,2970,2970,2970,2970,0
|
|
20250117,173500,13855329375,2970,2970,2970,2970,0
|
|
20250117,173400,13855329375,2970,2970,2970,2970,0
|
|
20250117,173300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,173200,13855329375,2970,2970,2970,2970,0
|
|
20250117,173100,13855329375,2970,2970,2970,2970,0
|
|
20250117,173000,13855329375,2970,2970,2970,2970,0
|
|
20250117,172900,13855329375,2970,2970,2970,2970,0
|
|
20250117,172800,13855329375,2970,2970,2970,2970,0
|
|
20250117,172700,13855329375,2970,2970,2970,2970,0
|
|
20250117,172600,13855329375,2970,2970,2970,2970,0
|
|
20250117,172500,13855329375,2970,2970,2970,2970,0
|
|
20250117,172400,13855329375,2970,2970,2970,2970,0
|
|
20250117,172300,13855329375,2970,2970,2970,2970,0
|
|
20250117,172200,13855329375,2970,2970,2970,2970,0
|
|
20250117,172100,13855329375,2970,2970,2970,2970,0
|
|
20250117,172000,13855329375,2970,2970,2970,2970,0
|
|
20250117,171900,13855329375,2970,2970,2970,2970,0
|
|
20250117,171800,13855329375,2970,2970,2970,2970,0
|
|
20250117,171700,13855329375,2970,2970,2970,2970,0
|
|
20250117,171600,13855329375,2970,2970,2970,2970,0
|
|
20250117,171500,13855329375,2970,2970,2970,2970,0
|
|
20250117,171400,13855329375,2970,2970,2970,2970,0
|
|
20250117,171300,13855329375,2970,2970,2970,2970,0
|
|
20250117,171200,13855329375,2970,2970,2970,2970,0
|
|
20250117,171100,13855329375,2970,2970,2970,2970,0
|
|
20250117,171000,13855329375,2970,2970,2970,2970,0
|
|
20250117,170900,13855329375,2970,2970,2970,2970,0
|
|
20250117,170800,13855329375,2970,2970,2970,2970,0
|
|
20250117,170700,13855329375,2970,2970,2970,2970,0
|
|
20250117,170600,13855329375,2970,2970,2970,2970,0
|
|
20250117,170500,13855329375,2970,2970,2970,2970,0
|
|
20250117,170400,13855329375,2970,2970,2970,2970,0
|
|
20250117,170300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,170200,13855329375,2970,2970,2970,2970,0
|
|
20250117,170100,13855329375,2970,2970,2970,2970,0
|
|
20250117,170000,13855329375,2970,2970,2970,2970,0
|
|
20250117,165900,13855329375,2970,2970,2970,2970,0
|
|
20250117,165800,13855329375,2970,2970,2970,2970,0
|
|
20250117,165700,13855329375,2970,2970,2970,2970,0
|
|
20250117,165600,13855329375,2970,2970,2970,2970,0
|
|
20250117,165500,13855329375,2970,2970,2970,2970,0
|
|
20250117,165400,13855329375,2970,2970,2970,2970,0
|
|
20250117,165300,13855329375,2970,2970,2970,2970,0
|
|
20250117,165200,13855329375,2970,2970,2970,2970,0
|
|
20250117,165100,13855329375,2970,2970,2970,2970,0
|
|
20250117,165000,13855329375,2970,2970,2970,2970,0
|
|
20250117,164900,13855329375,2970,2970,2970,2970,0
|
|
20250117,164800,13855329375,2970,2970,2970,2970,0
|
|
20250117,164700,13855329375,2970,2970,2970,2970,0
|
|
20250117,164600,13855329375,2970,2970,2970,2970,0
|
|
20250117,164500,13855329375,2970,2970,2970,2970,0
|
|
20250117,164400,13855329375,2970,2970,2970,2970,0
|
|
20250117,164300,13855329375,2970,2970,2970,2970,0
|
|
20250117,164200,13855329375,2970,2970,2970,2970,0
|
|
20250117,164100,13855329375,2970,2970,2970,2970,0
|
|
20250117,164000,13855329375,2970,2970,2970,2970,0
|
|
20250117,163900,13855329375,2970,2970,2970,2970,0
|
|
20250117,163800,13855329375,2970,2970,2970,2970,0
|
|
20250117,163700,13855329375,2970,2970,2970,2970,0
|
|
20250117,163600,13855329375,2970,2970,2970,2970,0
|
|
20250117,163500,13855329375,2970,2970,2970,2970,0
|
|
20250117,163400,13855329375,2970,2970,2970,2970,0
|
|
20250117,163300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,163200,13855329375,2970,2970,2970,2970,0
|
|
20250117,163100,13855329375,2970,2970,2970,2970,0
|
|
20250117,163000,13855329375,2970,2970,2970,2970,0
|
|
20250117,162900,13855329375,2970,2970,2970,2970,0
|
|
20250117,162800,13855329375,2970,2970,2970,2970,0
|
|
20250117,162700,13855329375,2970,2970,2970,2970,0
|
|
20250117,162600,13855329375,2970,2970,2970,2970,0
|
|
20250117,162500,13855329375,2970,2970,2970,2970,0
|
|
20250117,162400,13855329375,2970,2970,2970,2970,0
|
|
20250117,162300,13855329375,2970,2970,2970,2970,0
|
|
20250117,162200,13855329375,2970,2970,2970,2970,0
|
|
20250117,162100,13855329375,2970,2970,2970,2970,0
|
|
20250117,162000,13855329375,2970,2970,2970,2970,0
|
|
20250117,161900,13855329375,2970,2970,2970,2970,0
|
|
20250117,161800,13855329375,2970,2970,2970,2970,0
|
|
20250117,161700,13855329375,2970,2970,2970,2970,0
|
|
20250117,161600,13855329375,2970,2970,2970,2970,0
|
|
20250117,161500,13855329375,2970,2970,2970,2970,0
|
|
20250117,161400,13855329375,2970,2970,2970,2970,0
|
|
20250117,161300,13855329375,2970,2970,2970,2970,0
|
|
20250117,161200,13855329375,2970,2970,2970,2970,0
|
|
20250117,161100,13855329375,2970,2970,2970,2970,0
|
|
20250117,161000,13855329375,2970,2970,2970,2970,0
|
|
20250117,160900,13855329375,2970,2970,2970,2970,0
|
|
20250117,160800,13855329375,2970,2970,2970,2970,0
|
|
20250117,160700,13855329375,2970,2970,2970,2970,0
|
|
20250117,160600,13855329375,2970,2970,2970,2970,0
|
|
20250117,160500,13855329375,2970,2970,2970,2970,0
|
|
20250117,160400,13855329375,2970,2970,2970,2970,0
|
|
20250117,160300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,160200,13855329375,2970,2970,2970,2970,0
|
|
20250117,160100,13855329375,2970,2970,2970,2970,0
|
|
20250117,160000,13855329375,2970,2970,2970,2970,0
|
|
20250117,155900,13855329375,2970,2970,2970,2970,0
|
|
20250117,155800,13855329375,2970,2970,2970,2970,0
|
|
20250117,155700,13855329375,2970,2970,2970,2970,0
|
|
20250117,155600,13855329375,2970,2970,2970,2970,0
|
|
20250117,155500,13855329375,2970,2970,2970,2970,0
|
|
20250117,155400,13855329375,2970,2970,2970,2970,0
|
|
20250117,155300,13855329375,2970,2970,2970,2970,0
|
|
20250117,155200,13855329375,2970,2970,2970,2970,0
|
|
20250117,155100,13855329375,2970,2970,2970,2970,0
|
|
20250117,155000,13855329375,2970,2970,2970,2970,0
|
|
20250117,154900,13855329375,2970,2970,2970,2970,0
|
|
20250117,154800,13855329375,2970,2970,2970,2970,0
|
|
20250117,154700,13855329375,2970,2970,2970,2970,0
|
|
20250117,154600,13855329375,2970,2970,2970,2970,0
|
|
20250117,154500,13855329375,2970,2970,2970,2970,0
|
|
20250117,154400,13855329375,2970,2970,2970,2970,0
|
|
20250117,154300,13855329375,2970,2970,2970,2970,0
|
|
20250117,154200,13855329375,2970,2970,2970,2970,0
|
|
20250117,154100,13855329375,2970,2970,2970,2970,0
|
|
20250117,154000,13855329375,2970,2970,2970,2970,0
|
|
20250117,153900,13855329375,2970,2970,2970,2970,0
|
|
20250117,153800,13855329375,2970,2970,2970,2970,0
|
|
20250117,153700,13855329375,2970,2970,2970,2970,0
|
|
20250117,153600,13855329375,2970,2970,2970,2970,0
|
|
20250117,153500,13855329375,2970,2970,2970,2970,0
|
|
20250117,153400,13855329375,2970,2970,2970,2970,0
|
|
20250117,153300,13855329375,2970,2970,2970,2970,32347
|
|
20250117,153200,13855329375,2970,2970,2970,2970,0
|
|
20250117,153100,13855329375,2970,2970,2970,2970,0
|
|
20250117,153000,13855329375,2970,2970,2970,2970,32347
|
|
20250117,152900,13759258785,2970,2970,2970,2970,0
|
|
20250117,152800,13759258785,2970,2970,2970,2970,0
|
|
20250117,152700,13759258785,2970,2970,2970,2970,0
|
|
20250117,152600,13759258785,2970,2970,2970,2970,0
|
|
20250117,152500,13759258785,2970,2970,2970,2970,0
|
|
20250117,152400,13759258785,2970,2970,2970,2970,0
|
|
20250117,152300,13759258785,2970,2970,2970,2970,0
|
|
20250117,152200,13759258785,2970,2970,2970,2970,0
|
|
20250117,152100,13759258785,2970,2970,2970,2970,0
|
|
20250117,152000,13759258785,2970,2970,2970,2970,0
|
|
20250117,151900,13759258785,2970,2975,2980,2970,5594
|
|
20250117,151800,13742630160,2975,2970,2975,2970,2496
|
|
20250117,151700,13735214640,2970,2970,2975,2970,5546
|
|
20250117,151600,13718740615,2970,2970,2975,2965,23013
|
|
20250117,151500,13650476815,2975,2970,2975,2970,3113
|
|
20250117,151400,13641219315,2970,2965,2975,2965,655
|
|
20250117,151300,13639275095,2970,2970,2975,2970,3039
|
|
20250117,151200,13630246850,2970,2965,2975,2965,5856
|
|
20250117,151100,13612855530,2965,2965,2970,2965,767
|
|
20250117,151000,13610579365,2965,2965,2970,2965,1890
|
|
20250117,150900,13604975510,2965,2965,2970,2960,4278
|
|
20250117,150800,13592291555,2965,2965,2970,2960,18234
|
|
20250117,150700,13538268915,2960,2960,2965,2960,4836
|
|
20250117,150600,13523934405,2965,2960,2965,2960,766
|
|
20250117,150500,13521666995,2955,2965,2965,2955,874
|
|
20250117,150400,13519080350,2965,2960,2965,2960,2678
|
|
20250117,150300,13511153375,2965,2960,2965,2955,15550
|
|
20250117,150200,13465125765,2960,2965,2965,2960,3281
|
|
20250117,150100,13455407910,2965,2965,2965,2965,1078
|
|
20250117,150000,13452211640,2965,2965,2970,2965,204
|
|
20250117,145900,13451606740,2965,2965,2970,2965,1270
|
|
20250117,145800,13447840000,2965,2965,2970,2960,2660
|
|
20250117,145700,13439951420,2965,2970,2970,2965,3468
|
|
20250117,145600,13429667425,2965,2965,2970,2960,12179
|
|
20250117,145500,13393589865,2965,2965,2970,2960,2968
|
|
20250117,145400,13384799235,2965,2965,2965,2965,1619
|
|
20250117,145300,13379998900,2965,2965,2970,2965,1257
|
|
20250117,145200,13376270330,2960,2965,2965,2960,4744
|
|
20250117,145100,13362226945,2965,2965,2970,2960,5918
|
|
20250117,145000,13344705535,2965,2965,2965,2960,6590
|
|
20250117,144900,13325169980,2965,2965,2970,2965,1260
|
|
20250117,144800,13321432425,2965,2960,2970,2960,7823
|
|
20250117,144700,13298239385,2960,2965,2965,2960,3968
|
|
20250117,144600,13286479490,2960,2965,2965,2960,325
|
|
20250117,144500,13285517115,2965,2965,2965,2960,7475
|
|
20250117,144400,13263384505,2960,2965,2965,2960,2220
|
|
20250117,144300,13256802410,2965,2960,2965,2960,877
|
|
20250117,144200,13254202990,2960,2970,2970,2960,9932
|
|
20250117,144100,13224754590,2965,2970,2970,2965,328
|
|
20250117,144000,13223781070,2965,2965,2970,2965,3639
|
|
20250117,143900,13212989980,2970,2965,2970,2965,344
|
|
20250117,143800,13211969550,2965,2970,2975,2965,459
|
|
20250117,143700,13210607015,2965,2975,2975,2965,32
|
|
20250117,143600,13210511960,2970,2970,2970,2965,992
|
|
20250117,143500,13207566915,2965,2970,2975,2965,1146
|
|
20250117,143400,13204164135,2970,2970,2970,2965,290
|
|
20250117,143300,13203303260,2965,2965,2970,2965,1312
|
|
20250117,143200,13199408135,2965,2975,2975,2965,13156
|
|
20250117,143100,13160383075,2970,2970,2975,2970,332
|
|
20250117,143000,13159396995,2970,2975,2975,2970,250
|
|
20250117,142900,13158654470,2970,2970,2975,2970,453
|
|
20250117,142800,13157307810,2970,2965,2970,2965,244
|
|
20250117,142700,13156584275,2975,2970,2975,2965,9734
|
|
20250117,142600,13127696020,2970,2975,2975,2970,4380
|
|
20250117,142500,13114667795,2975,2990,2990,2975,6165
|
|
20250117,142400,13096292905,2990,2990,2990,2985,467
|
|
20250117,142300,13094897010,2985,2990,2990,2980,649
|
|
20250117,142200,13092957205,2985,2990,2990,2980,617
|
|
20250117,142100,13091116270,2985,2985,2990,2980,3202
|
|
20250117,142000,13081558555,2985,2990,2990,2985,909
|
|
20250117,141900,13078844765,2990,3000,3000,2990,2968
|
|
20250117,141800,13069957375,2995,3005,3005,2995,3602
|
|
20250117,141700,13059151300,3000,3010,3010,3000,8939
|
|
20250117,141600,13032278825,3010,3005,3010,3005,6250
|
|
20250117,141500,13013486195,3005,2995,3005,2995,23922
|
|
20250117,141400,12941690025,3000,3000,3000,2995,6918
|
|
20250117,141300,12920936855,3000,2990,3000,2985,7210
|
|
20250117,141200,12899354770,2990,2985,2990,2980,9142
|
|
20250117,141100,12872067065,2990,2985,2990,2980,322
|
|
20250117,141000,12871106485,2985,2995,3000,2985,4823
|
|
20250117,140900,12856659880,2990,2990,2995,2985,17362
|
|
20250117,140800,12804758820,2990,2980,2990,2970,17488
|
|
20250117,140700,12752615845,2970,2975,2980,2970,4077
|
|
20250117,140600,12740501515,2975,2975,2980,2970,2003
|
|
20250117,140500,12734541640,2975,2975,2980,2975,1881
|
|
20250117,140400,12728945615,2975,2975,2980,2975,1954
|
|
20250117,140300,12723124955,2980,2970,2980,2970,3476
|
|
20250117,140200,12712787295,2970,2975,2975,2970,613
|
|
20250117,140100,12710965360,2975,2965,2975,2965,3332
|
|
20250117,140000,12701075200,2965,2970,2970,2965,1069
|
|
20250117,135900,12697902870,2965,2970,2970,2965,979
|
|
20250117,135800,12694995440,2970,2965,2970,2965,1458
|
|
20250117,135700,12690670250,2965,2970,2970,2965,483
|
|
20250117,135600,12689236880,2965,2965,2970,2965,3535
|
|
20250117,135500,12678755440,2965,2970,2970,2965,2712
|
|
20250117,135400,12670701805,2975,2975,2975,2970,496
|
|
20250117,135300,12669226940,2970,2970,2970,2965,2727
|
|
20250117,135200,12661128945,2970,2970,2970,2965,4795
|
|
20250117,135100,12646887805,2970,2975,2975,2970,2092
|
|
20250117,135000,12640673310,2970,2975,2975,2970,708
|
|
20250117,134900,12638568215,2975,2975,2975,2975,120
|
|
20250117,134800,12638211215,2975,2975,2975,2970,2440
|
|
20250117,134700,12630952590,2975,2980,2980,2975,1116
|
|
20250117,134600,12627632425,2980,2970,2980,2970,955
|
|
20250117,134500,12624795450,2975,2970,2980,2970,2151
|
|
20250117,134400,12618397355,2970,2970,2975,2970,364
|
|
20250117,134300,12617314665,2975,2970,2975,2970,4513
|
|
20250117,134200,12603890425,2970,2970,2975,2970,705
|
|
20250117,134100,12601795645,2970,2970,2975,2970,199
|
|
20250117,134000,12601204570,2970,2970,2975,2970,1643
|
|
20250117,133900,12596323605,2970,2970,2975,2970,858
|
|
20250117,133800,12593775305,2970,2975,2975,2970,365
|
|
20250117,133700,12592689635,2970,2970,2975,2970,885
|
|
20250117,133600,12590061140,2970,2970,2975,2970,325
|
|
20250117,133500,12589095850,2975,2975,2975,2975,3
|
|
20250117,133400,12589086925,2975,2970,2975,2965,6012
|
|
20250117,133300,12571251570,2970,2975,2975,2970,2930
|
|
20250117,133200,12562542695,2970,2970,2975,2970,2062
|
|
20250117,133100,12556418245,2965,2970,2970,2965,1273
|
|
20250117,133000,12552638240,2970,2965,2970,2965,515
|
|
20250117,132900,12551110260,2965,2965,2970,2965,1334
|
|
20250117,132800,12547153965,2970,2970,2970,2965,3452
|
|
20250117,132700,12536910075,2970,2970,2975,2970,840
|
|
20250117,132600,12534413405,2975,2970,2975,2970,2566
|
|
20250117,132500,12526790565,2975,2975,2975,2970,793
|
|
20250117,132400,12524434270,2970,2975,2975,2970,280
|
|
20250117,132300,12523602565,2970,2970,2975,2970,6062
|
|
20250117,132200,12505597155,2975,2970,2975,2970,1529
|
|
20250117,132100,12501054025,2975,2975,2975,2970,437
|
|
20250117,132000,12499754450,2970,2970,2970,2970,2468
|
|
20250117,131900,12492424490,2970,2970,2975,2970,2642
|
|
20250117,131800,12484577710,2975,2975,2975,2970,4931
|
|
20250117,131700,12469931285,2970,2975,2975,2970,19755
|
|
20250117,131600,12411160695,2970,2975,2975,2970,9763
|
|
20250117,131500,12382156270,2970,2965,2970,2965,8715
|
|
20250117,131400,12356277205,2965,2965,2970,2960,12062
|
|
20250117,131300,12320566835,2965,2960,2970,2960,14549
|
|
20250117,131200,12277483995,2960,2970,2985,2960,52272
|
|
20250117,131100,12122440840,2970,2980,2985,2970,5986
|
|
20250117,131000,12104604640,2980,2980,2990,2980,12402
|
|
20250117,130900,12067644715,2990,2975,2990,2975,4519
|
|
20250117,130800,12054190635,2975,2980,2990,2975,14628
|
|
20250117,130700,12010655960,2980,2990,2990,2980,8624
|
|
20250117,130600,11984952790,2985,2990,2990,2985,2987
|
|
20250117,130500,11976032560,2990,2985,2990,2985,2895
|
|
20250117,130400,11967381630,2985,2985,2990,2985,3789
|
|
20250117,130300,11956071425,2985,2990,2990,2985,3524
|
|
20250117,130200,11945550955,2985,2985,2990,2985,93
|
|
20250117,130100,11945273300,2985,2995,2995,2985,902
|
|
20250117,130000,11942579325,3000,2990,3000,2980,5030
|
|
20250117,125900,11927575250,3000,2985,3000,2985,2828
|
|
20250117,125800,11919131995,2985,2985,2990,2980,4894
|
|
20250117,125700,11904540745,2980,2985,2985,2980,30638
|
|
20250117,125600,11813210405,2985,2985,2990,2985,462
|
|
20250117,125500,11811830935,2990,2990,2995,2985,33788
|
|
20250117,125400,11710852315,2990,2995,2995,2990,112645
|
|
20250117,125300,11373906800,2995,3000,3000,2995,1076
|
|
20250117,125200,11370682620,2995,2995,3000,2995,712
|
|
20250117,125100,11368548680,3000,2995,3000,2995,2090
|
|
20250117,125000,11362284825,2995,3000,3000,2995,1687
|
|
20250117,124900,11357231355,2995,2995,3000,2995,1847
|
|
20250117,124800,11351696840,3000,2995,3000,2995,6092
|
|
20250117,124700,11333434920,2995,3000,3000,2995,4043
|
|
20250117,124600,11321325860,3000,3000,3000,3000,7666
|
|
20250117,124500,11298327860,3000,3000,3000,3000,2062
|
|
20250117,124400,11292141860,3000,3000,3005,3000,2208
|
|
20250117,124300,11285515855,3000,3000,3005,3000,550
|
|
20250117,124200,11283863355,3005,3000,3005,3000,587
|
|
20250117,124100,11282101400,3000,3000,3005,3000,790
|
|
20250117,124000,11279731395,3005,3010,3010,3000,1645
|
|
20250117,123900,11274787215,3010,3000,3010,3000,5843
|
|
20250117,123800,11257229320,3000,3000,3005,3000,531
|
|
20250117,123700,11255636280,3005,3005,3005,3000,5101
|
|
20250117,123600,11240309695,3005,3005,3005,3000,689
|
|
20250117,123500,11238242685,3000,3005,3005,3000,1141
|
|
20250117,123400,11234818395,3000,3000,3000,3000,500
|
|
20250117,123300,11233318395,3005,2995,3005,2995,14936
|
|
20250117,123200,11188510010,2995,2995,3000,2995,129
|
|
20250117,123100,11188123650,2995,2995,3000,2995,3797
|
|
20250117,123000,11176750295,3000,2995,3000,2995,205
|
|
20250117,122900,11176136220,2995,3000,3000,2995,357
|
|
20250117,122800,11175065830,3000,3000,3000,2995,1084
|
|
20250117,122700,11171814175,3000,3000,3000,2995,554
|
|
20250117,122600,11170153670,2995,3000,3000,2995,556
|
|
20250117,122500,11168486600,2995,3000,3000,2995,546
|
|
20250117,122400,11166849440,2995,2995,3000,2995,252
|
|
20250117,122300,11166094660,2995,2995,3000,2995,3141
|
|
20250117,122200,11156686115,3000,3000,3000,3000,296
|
|
20250117,122100,11155798115,2995,3000,3000,2995,239
|
|
20250117,122000,11155082215,2995,3000,3000,2995,1936
|
|
20250117,121900,11149282610,3000,3000,3000,2995,9757
|
|
20250117,121800,11120057595,2995,2995,3005,2995,3131
|
|
20250117,121700,11110669515,2995,2995,3000,2995,891
|
|
20250117,121600,11108000545,2995,3000,3005,2995,2007
|
|
20250117,121500,11101977610,3000,3005,3005,3000,300
|
|
20250117,121400,11101077560,3000,3005,3005,3000,1425
|
|
20250117,121300,11096801025,3005,3000,3005,2995,248
|
|
20250117,121200,11096057935,3005,3000,3005,3000,592
|
|
20250117,121100,11094281930,3000,3000,3000,2995,5471
|
|
20250117,121000,11077885900,2995,2995,3000,2995,1301
|
|
20250117,120900,11073988395,3000,2995,3000,2995,1761
|
|
20250117,120800,11068712375,2995,2995,2995,2995,102
|
|
20250117,120700,11068406885,3000,3000,3005,3000,2159
|
|
20250117,120600,11061929815,3000,2995,3000,2995,2688
|
|
20250117,120500,11053868550,2995,2995,3000,2995,1304
|
|
20250117,120400,11049961560,2995,3000,3000,2995,2426
|
|
20250117,120300,11042688690,3005,3000,3005,3000,1974
|
|
20250117,120200,11036765495,3000,2995,3000,2995,1542
|
|
20250117,120100,11032139745,2995,3000,3005,2995,9828
|
|
20250117,120000,11002661380,3000,3000,3005,3000,4262
|
|
20250117,115900,10989875340,3000,3005,3005,3000,623
|
|
20250117,115800,10988003430,3005,3005,3005,3000,2931
|
|
20250117,115700,10979197790,3005,2995,3005,2995,4134
|
|
20250117,115600,10966796585,2995,3000,3000,2995,20391
|
|
20250117,115500,10905627425,3000,3010,3010,3000,730
|
|
20250117,115400,10903434710,3005,3010,3010,3005,4735
|
|
20250117,115300,10889205955,3005,3005,3010,3005,3404
|
|
20250117,115200,10878976930,3005,3005,3010,3000,4677
|
|
20250117,115100,10864927045,3005,3005,3005,3000,334
|
|
20250117,115000,10863924745,3000,3010,3010,3000,1414
|
|
20250117,114900,10859676665,3005,3010,3010,3005,9338
|
|
20250117,114800,10831615930,3005,3005,3010,3005,4563
|
|
20250117,114700,10817897700,3005,3005,3010,3005,348
|
|
20250117,114600,10816851825,3010,3010,3015,3005,23450
|
|
20250117,114500,10746285535,3010,3015,3020,3010,646
|
|
20250117,114400,10744338240,3010,3015,3020,3010,1669
|
|
20250117,114300,10739307440,3010,3015,3015,3010,3708
|
|
20250117,114200,10728128805,3015,3020,3025,3015,736
|
|
20250117,114100,10725907300,3020,3020,3025,3020,1276
|
|
20250117,114000,10722053765,3025,3020,3025,3020,11412
|
|
20250117,113900,10687588735,3015,3015,3020,3010,5256
|
|
20250117,113800,10671741955,3015,3015,3020,3015,1825
|
|
20250117,113700,10666234425,3020,3020,3020,3015,4343
|
|
20250117,113600,10653124545,3015,3015,3020,3015,5363
|
|
20250117,113500,10636954800,3015,3015,3020,3010,1664
|
|
20250117,113400,10631938150,3020,3015,3020,3010,5975
|
|
20250117,113300,10613921250,3020,3010,3020,3010,1978
|
|
20250117,113200,10607956100,3010,3015,3015,3010,845
|
|
20250117,113100,10605410970,3015,3020,3020,3010,505
|
|
20250117,113000,10603888165,3010,3015,3020,3010,10746
|
|
20250117,112900,10571488795,3010,3005,3015,3005,3888
|
|
20250117,112800,10559790750,3010,3010,3010,3005,3259
|
|
20250117,112700,10549996875,3005,3005,3010,3005,995
|
|
20250117,112600,10547003555,3005,3010,3010,3005,4216
|
|
20250117,112500,10534313675,3015,3010,3015,3010,342
|
|
20250117,112400,10533283570,3015,3010,3015,3010,806
|
|
20250117,112300,10530854780,3010,3005,3015,3005,4883
|
|
20250117,112200,10516174720,3005,3010,3015,3005,5138
|
|
20250117,112100,10500731930,3010,3005,3010,3005,293
|
|
20250117,112000,10499851195,3005,3010,3010,3005,1414
|
|
20250117,111900,10495597755,3010,3015,3015,3005,648
|
|
20250117,111800,10493646985,3005,3010,3015,3005,9959
|
|
20250117,111700,10463713815,3005,3005,3010,3005,1472
|
|
20250117,111600,10459283925,3010,3015,3015,3010,10590
|
|
20250117,111500,10427403345,3015,3015,3015,3010,1692
|
|
20250117,111400,10422307255,3010,3010,3015,3010,3807
|
|
20250117,111300,10410847660,3010,3015,3015,3010,5550
|
|
20250117,111200,10394141895,3010,3015,3015,3005,19717
|
|
20250117,111100,10334793320,3010,3015,3020,3010,10768
|
|
20250117,111000,10302359095,3015,3015,3020,3010,1264
|
|
20250117,110900,10298548205,3010,3010,3015,3005,8622
|
|
20250117,110800,10272581835,3010,3010,3015,3010,11680
|
|
20250117,110700,10237423680,3015,3015,3015,3010,11181
|
|
20250117,110600,10203713160,3015,3020,3020,3015,3330
|
|
20250117,110500,10193663445,3015,3020,3020,3015,6496
|
|
20250117,110400,10174076225,3015,3020,3025,3015,2536
|
|
20250117,110300,10166420270,3025,3025,3030,3020,784
|
|
20250117,110200,10164048510,3020,3025,3030,3020,206
|
|
20250117,110100,10163425265,3025,3020,3030,3020,1364
|
|
20250117,110000,10159296810,3015,3020,3030,3015,595
|
|
20250117,105900,10157500335,3025,3015,3030,3010,5515
|
|
20250117,105800,10140840040,3020,3015,3020,3005,13461
|
|
20250117,105700,10100317995,3015,3010,3015,3010,2756
|
|
20250117,105600,10092014200,3010,3015,3015,3010,1538
|
|
20250117,105500,10087377605,3015,3015,3020,3015,751
|
|
20250117,105400,10085112815,3020,3015,3020,3010,27664
|
|
20250117,105300,10001770320,3020,3020,3025,3015,20600
|
|
20250117,105200,9939562660,3020,3020,3025,3020,3157
|
|
20250117,105100,9930022865,3020,3025,3030,3020,14190
|
|
20250117,105000,9887098590,3030,3025,3030,3025,1075
|
|
20250117,104900,9883844040,3030,3025,3030,3025,1427
|
|
20250117,104800,9879526735,3030,3030,3035,3030,4717
|
|
20250117,104700,9865231930,3030,3030,3035,3030,3139
|
|
20250117,104600,9855718035,3030,3035,3035,3030,5215
|
|
20250117,104500,9839906205,3035,3035,3040,3035,756
|
|
20250117,104400,9837611690,3040,3035,3040,3030,878
|
|
20250117,104300,9834951215,3035,3040,3040,3030,14702
|
|
20250117,104200,9790321920,3040,3025,3040,3025,10029
|
|
20250117,104100,9759849820,3030,3025,3030,3025,2303
|
|
20250117,104000,9752876995,3025,3025,3025,3025,1900
|
|
20250117,103900,9747129495,3025,3025,3030,3025,12669
|
|
20250117,103800,9708804270,3030,3020,3030,3020,6554
|
|
20250117,103700,9688968610,3025,3025,3025,3020,1886
|
|
20250117,103600,9683270010,3020,3025,3025,3020,12305
|
|
20250117,103500,9646051415,3030,3030,3030,3025,1120
|
|
20250117,103400,9642660725,3025,3025,3030,3025,2187
|
|
20250117,103300,9636036110,3030,3030,3035,3025,12484
|
|
20250117,103200,9598209965,3030,3035,3040,3030,2056
|
|
20250117,103100,9591973845,3040,3030,3040,3030,2775
|
|
20250117,103000,9583556620,3030,3030,3035,3030,3966
|
|
20250117,102900,9571536495,3035,3030,3035,3030,642
|
|
20250117,102800,9569588425,3030,3030,3035,3030,3905
|
|
20250117,102700,9557755320,3035,3030,3035,3030,631
|
|
20250117,102600,9555843235,3035,3030,3035,3025,3547
|
|
20250117,102500,9545106910,3030,3040,3040,3030,2303
|
|
20250117,102400,9538125825,3040,3035,3040,3035,2677
|
|
20250117,102300,9530000085,3030,3030,3035,3025,2584
|
|
20250117,102200,9522173000,3035,3035,3045,3035,2454
|
|
20250117,102100,9514721170,3030,3020,3030,3015,5403
|
|
20250117,102000,9498364685,3015,3020,3025,3010,27598
|
|
20250117,101900,9415142560,3020,3025,3025,3020,8051
|
|
20250117,101800,9390828395,3025,3025,3030,3025,18488
|
|
20250117,101700,9334896965,3025,3035,3035,3025,10717
|
|
20250117,101600,9302431375,3035,3040,3040,3030,1985
|
|
20250117,101500,9296407070,3040,3040,3040,3030,68373
|
|
20250117,101400,9088669545,3045,3055,3055,3045,18841
|
|
20250117,101300,9031242730,3055,3055,3055,3050,2262
|
|
20250117,101200,9024334320,3050,3050,3055,3045,15378
|
|
20250117,101100,8977500145,3055,3045,3055,3045,13144
|
|
20250117,101000,8937470995,3050,3055,3060,3050,23060
|
|
20250117,100900,8867084060,3055,3060,3060,3055,1646
|
|
20250117,100800,8862053460,3060,3065,3065,3060,1475
|
|
20250117,100700,8857538890,3065,3055,3065,3055,5267
|
|
20250117,100600,8841430390,3055,3060,3060,3055,4963
|
|
20250117,100500,8826256495,3060,3065,3065,3055,771
|
|
20250117,100400,8823899140,3055,3065,3070,3055,26953
|
|
20250117,100300,8741372460,3065,3070,3070,3065,1497
|
|
20250117,100200,8736782445,3065,3070,3070,3065,1979
|
|
20250117,100100,8730716690,3070,3075,3075,3070,9111
|
|
20250117,100000,8702745450,3070,3070,3075,3070,1605
|
|
20250117,095900,8697812390,3075,3070,3080,3065,13669
|
|
20250117,095800,8655842265,3075,3075,3085,3075,41175
|
|
20250117,095700,8529063505,3075,3055,3080,3055,49924
|
|
20250117,095600,8375878890,3055,3045,3055,3040,20428
|
|
20250117,095500,8313598720,3045,3045,3045,3040,7268
|
|
20250117,095400,8291469100,3040,3040,3045,3035,13050
|
|
20250117,095300,8251807010,3030,3030,3040,3030,1546
|
|
20250117,095200,8247118255,3030,3035,3040,3030,7657
|
|
20250117,095100,8223891925,3035,3035,3040,3035,1811
|
|
20250117,095000,8218395495,3035,3035,3040,3030,3150
|
|
20250117,094900,8208834955,3030,3035,3040,3030,7145
|
|
20250117,094800,8187145645,3035,3035,3040,3035,6305
|
|
20250117,094700,8167992365,3040,3045,3045,3035,3449
|
|
20250117,094600,8157508345,3045,3045,3045,3040,3373
|
|
20250117,094500,8147250635,3045,3050,3050,3040,10123
|
|
20250117,094400,8116400350,3055,3030,3055,3030,25188
|
|
20250117,094300,8039715400,3030,3035,3035,3030,23517
|
|
20250117,094200,7968410610,3035,3035,3045,3030,17774
|
|
20250117,094100,7914468400,3040,3050,3050,3035,10910
|
|
20250117,094000,7881279635,3050,3045,3050,3035,2740
|
|
20250117,093900,7872935220,3035,3035,3055,3035,28337
|
|
20250117,093800,7786704270,3055,3055,3060,3035,82980
|
|
20250117,093700,7533899315,3055,3075,3080,3055,33402
|
|
20250117,093600,7431509705,3075,3075,3080,3065,26037
|
|
20250117,093500,7351494785,3075,3065,3075,3060,32847
|
|
20250117,093400,7250778760,3065,3075,3075,3065,22494
|
|
20250117,093300,7181742840,3070,3075,3075,3070,12887
|
|
20250117,093200,7142179690,3075,3070,3075,3070,9776
|
|
20250117,093100,7112160090,3070,3075,3080,3070,29039
|
|
20250117,093000,7022883090,3070,3070,3075,3065,30818
|
|
20250117,092900,6928332590,3065,3065,3070,3060,12877
|
|
20250117,092800,6888878030,3070,3080,3080,3065,26564
|
|
20250117,092700,6807187455,3080,3085,3090,3080,60148
|
|
20250117,092600,6621627620,3085,3085,3090,3080,91500
|
|
20250117,092500,6339393825,3085,3060,3085,3060,81671
|
|
20250117,092400,6088348695,3065,3080,3080,3060,58754
|
|
20250117,092300,5908063975,3075,3085,3090,3075,55171
|
|
20250117,092200,5738088115,3085,3080,3095,3080,114517
|
|
20250117,092100,5384576180,3080,3070,3085,3070,132636
|
|
20250117,092000,4976623025,3070,3050,3070,3040,99216
|
|
20250117,091900,4673479480,3045,3035,3050,3025,33888
|
|
20250117,091800,4570610485,3035,3045,3050,3035,28101
|
|
20250117,091700,4485119755,3045,3045,3055,3045,22952
|
|
20250117,091600,4415162595,3045,3070,3075,3045,152003
|
|
20250117,091500,3949205795,3070,3040,3070,3040,233496
|
|
20250117,091400,3236054490,3040,3025,3045,3010,182555
|
|
20250117,091300,2682470955,3025,3010,3025,3000,54910
|
|
20250117,091200,2516787830,3010,2980,3010,2980,51254
|
|
20250117,091100,2363063320,2985,2980,2985,2975,14730
|
|
20250117,091000,2319225895,2975,2965,2975,2965,82194
|
|
20250117,090900,2075203215,2970,2975,2980,2960,10810
|
|
20250117,090800,2043145215,2975,2980,2980,2960,20461
|
|
20250117,090700,1982436145,2980,2955,2980,2950,3838
|
|
20250117,090600,1971047705,2950,2995,2995,2950,58271
|
|
20250117,090500,1798240090,2995,2990,3005,2985,43869
|
|
20250117,090400,1667026385,2990,3005,3025,2990,142324
|
|
20250117,090300,1238365700,3005,3010,3020,3000,95386
|
|
20250117,090200,951224480,3015,2970,3030,2965,132958
|
|
20250117,090100,553003645,2965,2945,2965,2935,65569
|
|
20250117,090000,359467035,2960,2970,2975,2945,86942
|