672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,200900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,200800,9241651230,8950,8950,8950,8950,0
|
|
20250114,200700,9241651230,8950,8950,8950,8950,0
|
|
20250114,200600,9241651230,8950,8950,8950,8950,0
|
|
20250114,200500,9241651230,8950,8950,8950,8950,0
|
|
20250114,200400,9241651230,8950,8950,8950,8950,0
|
|
20250114,200300,9241651230,8950,8950,8950,8950,0
|
|
20250114,200200,9241651230,8950,8950,8950,8950,0
|
|
20250114,200100,9241651230,8950,8950,8950,8950,0
|
|
20250114,200000,9241651230,8950,8950,8950,8950,0
|
|
20250114,195900,9241651230,8950,8950,8950,8950,0
|
|
20250114,195800,9241651230,8950,8950,8950,8950,0
|
|
20250114,195700,9241651230,8950,8950,8950,8950,0
|
|
20250114,195600,9241651230,8950,8950,8950,8950,0
|
|
20250114,195500,9241651230,8950,8950,8950,8950,0
|
|
20250114,195400,9241651230,8950,8950,8950,8950,0
|
|
20250114,195300,9241651230,8950,8950,8950,8950,0
|
|
20250114,195200,9241651230,8950,8950,8950,8950,0
|
|
20250114,195100,9241651230,8950,8950,8950,8950,0
|
|
20250114,195000,9241651230,8950,8950,8950,8950,0
|
|
20250114,194900,9241651230,8950,8950,8950,8950,0
|
|
20250114,194800,9241651230,8950,8950,8950,8950,0
|
|
20250114,194700,9241651230,8950,8950,8950,8950,0
|
|
20250114,194600,9241651230,8950,8950,8950,8950,0
|
|
20250114,194500,9241651230,8950,8950,8950,8950,0
|
|
20250114,194400,9241651230,8950,8950,8950,8950,0
|
|
20250114,194300,9241651230,8950,8950,8950,8950,0
|
|
20250114,194200,9241651230,8950,8950,8950,8950,0
|
|
20250114,194100,9241651230,8950,8950,8950,8950,0
|
|
20250114,194000,9241651230,8950,8950,8950,8950,0
|
|
20250114,193900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,193800,9241651230,8950,8950,8950,8950,0
|
|
20250114,193700,9241651230,8950,8950,8950,8950,0
|
|
20250114,193600,9241651230,8950,8950,8950,8950,0
|
|
20250114,193500,9241651230,8950,8950,8950,8950,0
|
|
20250114,193400,9241651230,8950,8950,8950,8950,0
|
|
20250114,193300,9241651230,8950,8950,8950,8950,0
|
|
20250114,193200,9241651230,8950,8950,8950,8950,0
|
|
20250114,193100,9241651230,8950,8950,8950,8950,0
|
|
20250114,193000,9241651230,8950,8950,8950,8950,0
|
|
20250114,192900,9241651230,8950,8950,8950,8950,0
|
|
20250114,192800,9241651230,8950,8950,8950,8950,0
|
|
20250114,192700,9241651230,8950,8950,8950,8950,0
|
|
20250114,192600,9241651230,8950,8950,8950,8950,0
|
|
20250114,192500,9241651230,8950,8950,8950,8950,0
|
|
20250114,192400,9241651230,8950,8950,8950,8950,0
|
|
20250114,192300,9241651230,8950,8950,8950,8950,0
|
|
20250114,192200,9241651230,8950,8950,8950,8950,0
|
|
20250114,192100,9241651230,8950,8950,8950,8950,0
|
|
20250114,192000,9241651230,8950,8950,8950,8950,0
|
|
20250114,191900,9241651230,8950,8950,8950,8950,0
|
|
20250114,191800,9241651230,8950,8950,8950,8950,0
|
|
20250114,191700,9241651230,8950,8950,8950,8950,0
|
|
20250114,191600,9241651230,8950,8950,8950,8950,0
|
|
20250114,191500,9241651230,8950,8950,8950,8950,0
|
|
20250114,191400,9241651230,8950,8950,8950,8950,0
|
|
20250114,191300,9241651230,8950,8950,8950,8950,0
|
|
20250114,191200,9241651230,8950,8950,8950,8950,0
|
|
20250114,191100,9241651230,8950,8950,8950,8950,0
|
|
20250114,191000,9241651230,8950,8950,8950,8950,0
|
|
20250114,190900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,190800,9241651230,8950,8950,8950,8950,0
|
|
20250114,190700,9241651230,8950,8950,8950,8950,0
|
|
20250114,190600,9241651230,8950,8950,8950,8950,0
|
|
20250114,190500,9241651230,8950,8950,8950,8950,0
|
|
20250114,190400,9241651230,8950,8950,8950,8950,0
|
|
20250114,190300,9241651230,8950,8950,8950,8950,0
|
|
20250114,190200,9241651230,8950,8950,8950,8950,0
|
|
20250114,190100,9241651230,8950,8950,8950,8950,0
|
|
20250114,190000,9241651230,8950,8950,8950,8950,0
|
|
20250114,185900,9241651230,8950,8950,8950,8950,0
|
|
20250114,185800,9241651230,8950,8950,8950,8950,0
|
|
20250114,185700,9241651230,8950,8950,8950,8950,0
|
|
20250114,185600,9241651230,8950,8950,8950,8950,0
|
|
20250114,185500,9241651230,8950,8950,8950,8950,0
|
|
20250114,185400,9241651230,8950,8950,8950,8950,0
|
|
20250114,185300,9241651230,8950,8950,8950,8950,0
|
|
20250114,185200,9241651230,8950,8950,8950,8950,0
|
|
20250114,185100,9241651230,8950,8950,8950,8950,0
|
|
20250114,185000,9241651230,8950,8950,8950,8950,0
|
|
20250114,184900,9241651230,8950,8950,8950,8950,0
|
|
20250114,184800,9241651230,8950,8950,8950,8950,0
|
|
20250114,184700,9241651230,8950,8950,8950,8950,0
|
|
20250114,184600,9241651230,8950,8950,8950,8950,0
|
|
20250114,184500,9241651230,8950,8950,8950,8950,0
|
|
20250114,184400,9241651230,8950,8950,8950,8950,0
|
|
20250114,184300,9241651230,8950,8950,8950,8950,0
|
|
20250114,184200,9241651230,8950,8950,8950,8950,0
|
|
20250114,184100,9241651230,8950,8950,8950,8950,0
|
|
20250114,184000,9241651230,8950,8950,8950,8950,0
|
|
20250114,183900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,183800,9241651230,8950,8950,8950,8950,0
|
|
20250114,183700,9241651230,8950,8950,8950,8950,0
|
|
20250114,183600,9241651230,8950,8950,8950,8950,0
|
|
20250114,183500,9241651230,8950,8950,8950,8950,0
|
|
20250114,183400,9241651230,8950,8950,8950,8950,0
|
|
20250114,183300,9241651230,8950,8950,8950,8950,0
|
|
20250114,183200,9241651230,8950,8950,8950,8950,0
|
|
20250114,183100,9241651230,8950,8950,8950,8950,0
|
|
20250114,183000,9241651230,8950,8950,8950,8950,0
|
|
20250114,182900,9241651230,8950,8950,8950,8950,0
|
|
20250114,182800,9241651230,8950,8950,8950,8950,0
|
|
20250114,182700,9241651230,8950,8950,8950,8950,0
|
|
20250114,182600,9241651230,8950,8950,8950,8950,0
|
|
20250114,182500,9241651230,8950,8950,8950,8950,0
|
|
20250114,182400,9241651230,8950,8950,8950,8950,0
|
|
20250114,182300,9241651230,8950,8950,8950,8950,0
|
|
20250114,182200,9241651230,8950,8950,8950,8950,0
|
|
20250114,182100,9241651230,8950,8950,8950,8950,0
|
|
20250114,182000,9241651230,8950,8950,8950,8950,0
|
|
20250114,181900,9241651230,8950,8950,8950,8950,0
|
|
20250114,181800,9241651230,8950,8950,8950,8950,0
|
|
20250114,181700,9241651230,8950,8950,8950,8950,0
|
|
20250114,181600,9241651230,8950,8950,8950,8950,0
|
|
20250114,181500,9241651230,8950,8950,8950,8950,0
|
|
20250114,181400,9241651230,8950,8950,8950,8950,0
|
|
20250114,181300,9241651230,8950,8950,8950,8950,0
|
|
20250114,181200,9241651230,8950,8950,8950,8950,0
|
|
20250114,181100,9241651230,8950,8950,8950,8950,0
|
|
20250114,181000,9241651230,8950,8950,8950,8950,0
|
|
20250114,180900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,180800,9241651230,8950,8950,8950,8950,0
|
|
20250114,180700,9241651230,8950,8950,8950,8950,0
|
|
20250114,180600,9241651230,8950,8950,8950,8950,0
|
|
20250114,180500,9241651230,8950,8950,8950,8950,0
|
|
20250114,180400,9241651230,8950,8950,8950,8950,0
|
|
20250114,180300,9241651230,8950,8950,8950,8950,0
|
|
20250114,180200,9241651230,8950,8950,8950,8950,0
|
|
20250114,180100,9241651230,8950,8950,8950,8950,0
|
|
20250114,180000,9241651230,8950,8950,8950,8950,0
|
|
20250114,175900,9241651230,8950,8950,8950,8950,0
|
|
20250114,175800,9241651230,8950,8950,8950,8950,0
|
|
20250114,175700,9241651230,8950,8950,8950,8950,0
|
|
20250114,175600,9241651230,8950,8950,8950,8950,0
|
|
20250114,175500,9241651230,8950,8950,8950,8950,0
|
|
20250114,175400,9241651230,8950,8950,8950,8950,0
|
|
20250114,175300,9241651230,8950,8950,8950,8950,0
|
|
20250114,175200,9241651230,8950,8950,8950,8950,0
|
|
20250114,175100,9241651230,8950,8950,8950,8950,0
|
|
20250114,175000,9241651230,8950,8950,8950,8950,0
|
|
20250114,174900,9241651230,8950,8950,8950,8950,0
|
|
20250114,174800,9241651230,8950,8950,8950,8950,0
|
|
20250114,174700,9241651230,8950,8950,8950,8950,0
|
|
20250114,174600,9241651230,8950,8950,8950,8950,0
|
|
20250114,174500,9241651230,8950,8950,8950,8950,0
|
|
20250114,174400,9241651230,8950,8950,8950,8950,0
|
|
20250114,174300,9241651230,8950,8950,8950,8950,0
|
|
20250114,174200,9241651230,8950,8950,8950,8950,0
|
|
20250114,174100,9241651230,8950,8950,8950,8950,0
|
|
20250114,174000,9241651230,8950,8950,8950,8950,0
|
|
20250114,173900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,173800,9241651230,8950,8950,8950,8950,0
|
|
20250114,173700,9241651230,8950,8950,8950,8950,0
|
|
20250114,173600,9241651230,8950,8950,8950,8950,0
|
|
20250114,173500,9241651230,8950,8950,8950,8950,0
|
|
20250114,173400,9241651230,8950,8950,8950,8950,0
|
|
20250114,173300,9241651230,8950,8950,8950,8950,0
|
|
20250114,173200,9241651230,8950,8950,8950,8950,0
|
|
20250114,173100,9241651230,8950,8950,8950,8950,0
|
|
20250114,173000,9241651230,8950,8950,8950,8950,0
|
|
20250114,172900,9241651230,8950,8950,8950,8950,0
|
|
20250114,172800,9241651230,8950,8950,8950,8950,0
|
|
20250114,172700,9241651230,8950,8950,8950,8950,0
|
|
20250114,172600,9241651230,8950,8950,8950,8950,0
|
|
20250114,172500,9241651230,8950,8950,8950,8950,0
|
|
20250114,172400,9241651230,8950,8950,8950,8950,0
|
|
20250114,172300,9241651230,8950,8950,8950,8950,0
|
|
20250114,172200,9241651230,8950,8950,8950,8950,0
|
|
20250114,172100,9241651230,8950,8950,8950,8950,0
|
|
20250114,172000,9241651230,8950,8950,8950,8950,0
|
|
20250114,171900,9241651230,8950,8950,8950,8950,0
|
|
20250114,171800,9241651230,8950,8950,8950,8950,0
|
|
20250114,171700,9241651230,8950,8950,8950,8950,0
|
|
20250114,171600,9241651230,8950,8950,8950,8950,0
|
|
20250114,171500,9241651230,8950,8950,8950,8950,0
|
|
20250114,171400,9241651230,8950,8950,8950,8950,0
|
|
20250114,171300,9241651230,8950,8950,8950,8950,0
|
|
20250114,171200,9241651230,8950,8950,8950,8950,0
|
|
20250114,171100,9241651230,8950,8950,8950,8950,0
|
|
20250114,171000,9241651230,8950,8950,8950,8950,0
|
|
20250114,170900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,170800,9241651230,8950,8950,8950,8950,0
|
|
20250114,170700,9241651230,8950,8950,8950,8950,0
|
|
20250114,170600,9241651230,8950,8950,8950,8950,0
|
|
20250114,170500,9241651230,8950,8950,8950,8950,0
|
|
20250114,170400,9241651230,8950,8950,8950,8950,0
|
|
20250114,170300,9241651230,8950,8950,8950,8950,0
|
|
20250114,170200,9241651230,8950,8950,8950,8950,0
|
|
20250114,170100,9241651230,8950,8950,8950,8950,0
|
|
20250114,170000,9241651230,8950,8950,8950,8950,0
|
|
20250114,165900,9241651230,8950,8950,8950,8950,0
|
|
20250114,165800,9241651230,8950,8950,8950,8950,0
|
|
20250114,165700,9241651230,8950,8950,8950,8950,0
|
|
20250114,165600,9241651230,8950,8950,8950,8950,0
|
|
20250114,165500,9241651230,8950,8950,8950,8950,0
|
|
20250114,165400,9241651230,8950,8950,8950,8950,0
|
|
20250114,165300,9241651230,8950,8950,8950,8950,0
|
|
20250114,165200,9241651230,8950,8950,8950,8950,0
|
|
20250114,165100,9241651230,8950,8950,8950,8950,0
|
|
20250114,165000,9241651230,8950,8950,8950,8950,0
|
|
20250114,164900,9241651230,8950,8950,8950,8950,0
|
|
20250114,164800,9241651230,8950,8950,8950,8950,0
|
|
20250114,164700,9241651230,8950,8950,8950,8950,0
|
|
20250114,164600,9241651230,8950,8950,8950,8950,0
|
|
20250114,164500,9241651230,8950,8950,8950,8950,0
|
|
20250114,164400,9241651230,8950,8950,8950,8950,0
|
|
20250114,164300,9241651230,8950,8950,8950,8950,0
|
|
20250114,164200,9241651230,8950,8950,8950,8950,0
|
|
20250114,164100,9241651230,8950,8950,8950,8950,0
|
|
20250114,164000,9241651230,8950,8950,8950,8950,0
|
|
20250114,163900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,163800,9241651230,8950,8950,8950,8950,0
|
|
20250114,163700,9241651230,8950,8950,8950,8950,0
|
|
20250114,163600,9241651230,8950,8950,8950,8950,0
|
|
20250114,163500,9241651230,8950,8950,8950,8950,0
|
|
20250114,163400,9241651230,8950,8950,8950,8950,0
|
|
20250114,163300,9241651230,8950,8950,8950,8950,0
|
|
20250114,163200,9241651230,8950,8950,8950,8950,0
|
|
20250114,163100,9241651230,8950,8950,8950,8950,0
|
|
20250114,163000,9241651230,8950,8950,8950,8950,0
|
|
20250114,162900,9241651230,8950,8950,8950,8950,0
|
|
20250114,162800,9241651230,8950,8950,8950,8950,0
|
|
20250114,162700,9241651230,8950,8950,8950,8950,0
|
|
20250114,162600,9241651230,8950,8950,8950,8950,0
|
|
20250114,162500,9241651230,8950,8950,8950,8950,0
|
|
20250114,162400,9241651230,8950,8950,8950,8950,0
|
|
20250114,162300,9241651230,8950,8950,8950,8950,0
|
|
20250114,162200,9241651230,8950,8950,8950,8950,0
|
|
20250114,162100,9241651230,8950,8950,8950,8950,0
|
|
20250114,162000,9241651230,8950,8950,8950,8950,0
|
|
20250114,161900,9241651230,8950,8950,8950,8950,0
|
|
20250114,161800,9241651230,8950,8950,8950,8950,0
|
|
20250114,161700,9241651230,8950,8950,8950,8950,0
|
|
20250114,161600,9241651230,8950,8950,8950,8950,0
|
|
20250114,161500,9241651230,8950,8950,8950,8950,0
|
|
20250114,161400,9241651230,8950,8950,8950,8950,0
|
|
20250114,161300,9241651230,8950,8950,8950,8950,0
|
|
20250114,161200,9241651230,8950,8950,8950,8950,0
|
|
20250114,161100,9241651230,8950,8950,8950,8950,0
|
|
20250114,161000,9241651230,8950,8950,8950,8950,0
|
|
20250114,160900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,160800,9241651230,8950,8950,8950,8950,0
|
|
20250114,160700,9241651230,8950,8950,8950,8950,0
|
|
20250114,160600,9241651230,8950,8950,8950,8950,0
|
|
20250114,160500,9241651230,8950,8950,8950,8950,0
|
|
20250114,160400,9241651230,8950,8950,8950,8950,0
|
|
20250114,160300,9241651230,8950,8950,8950,8950,0
|
|
20250114,160200,9241651230,8950,8950,8950,8950,0
|
|
20250114,160100,9241651230,8950,8950,8950,8950,0
|
|
20250114,160000,9241651230,8950,8950,8950,8950,0
|
|
20250114,155900,9241651230,8950,8950,8950,8950,0
|
|
20250114,155800,9241651230,8950,8950,8950,8950,0
|
|
20250114,155700,9241651230,8950,8950,8950,8950,0
|
|
20250114,155600,9241651230,8950,8950,8950,8950,0
|
|
20250114,155500,9241651230,8950,8950,8950,8950,0
|
|
20250114,155400,9241651230,8950,8950,8950,8950,0
|
|
20250114,155300,9241651230,8950,8950,8950,8950,0
|
|
20250114,155200,9241651230,8950,8950,8950,8950,0
|
|
20250114,155100,9241651230,8950,8950,8950,8950,0
|
|
20250114,155000,9241651230,8950,8950,8950,8950,0
|
|
20250114,154900,9241651230,8950,8950,8950,8950,0
|
|
20250114,154800,9241651230,8950,8950,8950,8950,0
|
|
20250114,154700,9241651230,8950,8950,8950,8950,0
|
|
20250114,154600,9241651230,8950,8950,8950,8950,0
|
|
20250114,154500,9241651230,8950,8950,8950,8950,0
|
|
20250114,154400,9241651230,8950,8950,8950,8950,0
|
|
20250114,154300,9241651230,8950,8950,8950,8950,0
|
|
20250114,154200,9241651230,8950,8950,8950,8950,0
|
|
20250114,154100,9241651230,8950,8950,8950,8950,0
|
|
20250114,154000,9241651230,8950,8950,8950,8950,0
|
|
20250114,153900,9241651230,8950,8950,8950,8950,20874
|
|
20250114,153800,9241651230,8950,8950,8950,8950,0
|
|
20250114,153700,9241651230,8950,8950,8950,8950,0
|
|
20250114,153600,9241651230,8950,8950,8950,8950,0
|
|
20250114,153500,9241651230,8950,8950,8950,8950,0
|
|
20250114,153400,9241651230,8950,8950,8950,8950,0
|
|
20250114,153300,9241651230,8950,8950,8950,8950,0
|
|
20250114,153200,9241651230,8950,8950,8950,8950,0
|
|
20250114,153100,9241651230,8950,8950,8950,8950,0
|
|
20250114,153000,9241651230,8950,8950,8950,8950,20874
|
|
20250114,152900,9054828930,8940,8940,8940,8940,0
|
|
20250114,152800,9054828930,8940,8940,8940,8940,0
|
|
20250114,152700,9054828930,8940,8940,8940,8940,0
|
|
20250114,152600,9054828930,8940,8940,8940,8940,0
|
|
20250114,152500,9054828930,8940,8940,8940,8940,0
|
|
20250114,152400,9054828930,8940,8940,8940,8940,0
|
|
20250114,152300,9054828930,8940,8940,8940,8940,0
|
|
20250114,152200,9054828930,8940,8940,8940,8940,0
|
|
20250114,152100,9054828930,8940,8940,8940,8940,0
|
|
20250114,152000,9054828930,8940,8940,8940,8940,0
|
|
20250114,151900,9054828930,8940,8940,8940,8910,3713
|
|
20250114,151800,9021681580,8940,8940,8940,8930,1949
|
|
20250114,151700,9004270140,8930,8940,8940,8930,262
|
|
20250114,151600,9001929460,8930,8940,8940,8920,3717
|
|
20250114,151500,8968740990,8930,8950,8950,8930,2130
|
|
20250114,151400,8949706610,8950,8960,8970,8940,3579
|
|
20250114,151300,8917669300,8960,8960,8960,8950,1441
|
|
20250114,151200,8904766200,8960,8950,8960,8950,2785
|
|
20250114,151100,8879832050,8950,8960,8960,8940,1822
|
|
20250114,151000,8863531290,8960,8970,8970,8950,1259
|
|
20250114,150900,8852251740,8950,8970,8980,8950,5254
|
|
20250114,150800,8805122560,8970,8970,8970,8960,3185
|
|
20250114,150700,8776556980,8970,8960,8970,8960,2340
|
|
20250114,150600,8755575030,8970,8960,8970,8950,3354
|
|
20250114,150500,8725536090,8950,8960,8960,8950,2997
|
|
20250114,150400,8698688730,8960,8940,8960,8940,2145
|
|
20250114,150300,8679492660,8940,8950,8950,8940,4614
|
|
20250114,150200,8638220250,8950,8950,8950,8950,210
|
|
20250114,150100,8636340750,8950,8960,8960,8950,1910
|
|
20250114,150000,8619236480,8960,8940,8960,8940,2675
|
|
20250114,145900,8595283940,8940,8940,8940,8940,277
|
|
20250114,145800,8592807560,8930,8930,8940,8930,449
|
|
20250114,145700,8588796930,8940,8930,8940,8910,3621
|
|
20250114,145600,8556516820,8930,8930,8930,8920,1255
|
|
20250114,145500,8545312690,8920,8920,8930,8910,3195
|
|
20250114,145400,8516802810,8920,8920,8930,8920,4204
|
|
20250114,145300,8479293530,8920,8930,8930,8920,894
|
|
20250114,145200,8471314070,8930,8940,8940,8930,2924
|
|
20250114,145100,8445200140,8940,8950,8950,8930,845
|
|
20250114,145000,8437648150,8950,8960,8960,8950,444
|
|
20250114,144900,8433672860,8960,8950,8960,8950,1155
|
|
20250114,144800,8423324770,8950,8950,8950,8940,776
|
|
20250114,144700,8416379810,8950,8940,8950,8930,416
|
|
20250114,144600,8412662080,8930,8950,8950,8930,2960
|
|
20250114,144500,8386199510,8950,8950,8950,8950,261
|
|
20250114,144400,8383863560,8950,8960,8960,8940,5123
|
|
20250114,144300,8338011710,8960,8960,8960,8950,985
|
|
20250114,144200,8329186430,8950,8960,8960,8950,1366
|
|
20250114,144100,8316948570,8960,8960,8960,8950,1906
|
|
20250114,144000,8299881070,8960,8950,8960,8940,1398
|
|
20250114,143900,8287368870,8950,8940,8950,8940,1653
|
|
20250114,143800,8272589370,8940,8960,8960,8940,2505
|
|
20250114,143700,8250183840,8960,8960,8960,8960,5
|
|
20250114,143600,8250139040,8960,8960,8960,8950,481
|
|
20250114,143500,8245832880,8960,8940,8960,8940,2012
|
|
20250114,143400,8227832770,8930,8950,8950,8930,3905
|
|
20250114,143300,8192928990,8940,8960,8960,8940,2966
|
|
20250114,143200,8166381560,8960,8960,8960,8950,2431
|
|
20250114,143100,8144616900,8960,8970,8970,8960,2591
|
|
20250114,143000,8121392270,8970,8960,8970,8960,1459
|
|
20250114,142900,8108318850,8950,8960,8960,8950,669
|
|
20250114,142800,8102327910,8960,8970,8970,8950,3565
|
|
20250114,142700,8070398950,8970,8960,8990,8950,9097
|
|
20250114,142600,7988675530,8960,8970,8980,8960,2798
|
|
20250114,142500,7963602320,8980,8980,8980,8960,2779
|
|
20250114,142400,7938661210,8970,8980,8980,8960,3797
|
|
20250114,142300,7904600870,8980,8960,8980,8960,2991
|
|
20250114,142200,7877764970,8970,8980,8990,8960,7726
|
|
20250114,142100,7808428790,8990,9000,9020,8980,15793
|
|
20250114,142000,7666389120,9000,9030,9040,8980,16205
|
|
20250114,141900,7520489760,9030,8960,9080,8950,16729
|
|
20250114,141800,7369359720,8940,8940,8940,8940,1478
|
|
20250114,141700,7356146400,8940,8960,8960,8930,996
|
|
20250114,141600,7347251530,8930,8940,8940,8930,7292
|
|
20250114,141500,7282131900,8940,8940,8940,8940,1415
|
|
20250114,141400,7269481800,8930,8940,8960,8930,1948
|
|
20250114,141300,7252072720,8940,8970,8980,8940,20143
|
|
20250114,141200,7071629980,8970,8980,8980,8970,191
|
|
20250114,141100,7069914980,8970,8980,8980,8970,1035
|
|
20250114,141000,7060624580,8980,8960,8980,8960,816
|
|
20250114,140900,7053305230,8960,8980,8980,8960,801
|
|
20250114,140800,7046120200,8970,8970,8980,8960,2877
|
|
20250114,140700,7020325990,8970,8970,8980,8960,2105
|
|
20250114,140600,7001449810,8990,9000,9000,8970,4826
|
|
20250114,140500,6958071880,9000,9020,9020,9000,1324
|
|
20250114,140400,6946139930,9020,9030,9030,9020,63
|
|
20250114,140300,6945571650,9030,9030,9030,9030,733
|
|
20250114,140200,6938952660,9020,9030,9030,9020,193
|
|
20250114,140100,6937211710,9020,9030,9040,9020,2098
|
|
20250114,140000,6918285470,9030,9030,9030,9030,1038
|
|
20250114,135900,6908912330,9040,9020,9040,9010,980
|
|
20250114,135800,6900069020,9020,9010,9020,9010,1099
|
|
20250114,135700,6890157050,9010,8990,9010,8990,374
|
|
20250114,135600,6886789850,8990,8980,9000,8980,1885
|
|
20250114,135500,6869843290,8980,8990,9000,8980,1321
|
|
20250114,135400,6857971990,9000,9000,9000,8990,1480
|
|
20250114,135300,6844661630,9000,9010,9020,9000,2453
|
|
20250114,135200,6822581830,9010,9000,9020,8990,1925
|
|
20250114,135100,6805261640,9000,9010,9020,9000,2448
|
|
20250114,135000,6783210370,9020,9000,9030,8990,1398
|
|
20250114,134900,6770610300,8990,9020,9020,8990,2731
|
|
20250114,134800,6746025460,9020,9030,9040,9020,1213
|
|
20250114,134700,6735072390,9060,9060,9060,9030,336
|
|
20250114,134600,6732028860,9050,9000,9060,9000,2753
|
|
20250114,134500,6707226360,9010,9050,9060,9010,14791
|
|
20250114,134400,6573798290,9050,9060,9060,9050,1519
|
|
20250114,134300,6560047460,9060,9060,9060,9060,1203
|
|
20250114,134200,6549148280,9060,9060,9060,9050,353
|
|
20250114,134100,6545951720,9060,9050,9060,9050,324
|
|
20250114,134000,6543016930,9050,9040,9050,9030,1770
|
|
20250114,133900,6527016150,9060,9030,9060,9030,2737
|
|
20250114,133800,6502288260,9060,9060,9070,9030,4980
|
|
20250114,133700,6457235540,9070,9070,9080,9060,4050
|
|
20250114,133600,6420501320,9080,9070,9090,9060,3438
|
|
20250114,133500,6389315140,9070,9090,9090,9070,927
|
|
20250114,133400,6380899050,9090,9100,9100,9070,2107
|
|
20250114,133300,6361766220,9100,9100,9100,9090,1358
|
|
20250114,133200,6349419910,9090,9110,9110,9090,478
|
|
20250114,133100,6345072710,9110,9110,9120,9080,2837
|
|
20250114,133000,6319259740,9090,9100,9120,9090,2739
|
|
20250114,132900,6294302770,9100,9120,9120,9090,6092
|
|
20250114,132800,6238792840,9120,9120,9130,9110,4627
|
|
20250114,132700,6196595360,9120,9100,9130,9100,11757
|
|
20250114,132600,6089438520,9100,9060,9100,9060,12421
|
|
20250114,132500,5976622040,9060,9060,9070,9050,2023
|
|
20250114,132400,5958291250,9050,9060,9070,9050,2535
|
|
20250114,132300,5935328230,9060,9060,9070,9050,871
|
|
20250114,132200,5927435400,9050,9050,9070,9050,6638
|
|
20250114,132100,5867360360,9030,9090,9100,9030,4905
|
|
20250114,132000,5822801720,9090,9090,9110,9080,22744
|
|
20250114,131900,5615937630,9080,9030,9080,9020,14851
|
|
20250114,131800,5481447200,9030,9010,9030,9000,12005
|
|
20250114,131700,5373272050,9010,9000,9010,8990,1380
|
|
20250114,131600,5360852250,8990,9010,9010,8990,309
|
|
20250114,131500,5358071240,9010,9010,9020,8990,2135
|
|
20250114,131400,5338841030,9010,9010,9010,9000,1526
|
|
20250114,131300,5325102270,9010,9010,9010,9010,25
|
|
20250114,131200,5324877020,9020,9000,9020,9000,853
|
|
20250114,131100,5317183740,9010,9000,9010,9000,983
|
|
20250114,131000,5308331500,9000,9000,9000,8990,272
|
|
20250114,130900,5305883720,9000,8990,9000,8990,840
|
|
20250114,130800,5298325930,8990,8980,9000,8980,745
|
|
20250114,130700,5291634740,9000,8990,9000,8980,723
|
|
20250114,130600,5285135450,8990,8990,9000,8960,2195
|
|
20250114,130500,5265448220,8970,8990,9000,8970,2088
|
|
20250114,130400,5246702320,9000,8990,9000,8980,703
|
|
20250114,130300,5240386260,9000,8990,9000,8990,629
|
|
20250114,130200,5234731380,9000,9000,9010,8990,2577
|
|
20250114,130100,5211544130,9010,9020,9030,9000,3500
|
|
20250114,130000,5180006290,9030,9040,9040,9030,362
|
|
20250114,125900,5176736510,9040,9040,9050,9030,2153
|
|
20250114,125800,5157272600,9040,9020,9040,9020,3108
|
|
20250114,125700,5129188360,9020,9010,9020,9010,1006
|
|
20250114,125600,5120114290,9010,9010,9020,9010,1498
|
|
20250114,125500,5106604920,9020,9020,9030,9020,3064
|
|
20250114,125400,5078951950,9020,9020,9030,9020,2126
|
|
20250114,125300,5059774420,9030,9030,9040,9030,587
|
|
20250114,125200,5054473510,9030,9010,9040,9010,299
|
|
20250114,125100,5051776610,9010,9010,9040,9010,2783
|
|
20250114,125000,5026655550,9010,9010,9010,9000,498
|
|
20250114,124900,5022172500,9010,9010,9010,9010,360
|
|
20250114,124800,5018928900,9010,9020,9020,9010,529
|
|
20250114,124700,5014160690,9020,9010,9020,8990,1711
|
|
20250114,124600,4998763840,9010,9020,9030,9000,5614
|
|
20250114,124500,4948150530,9020,9000,9020,9000,3876
|
|
20250114,124400,4913226380,8990,8970,8990,8970,850
|
|
20250114,124300,4905590100,8980,8990,9000,8970,1366
|
|
20250114,124200,4893324040,8970,8980,8990,8970,3204
|
|
20250114,124100,4864564170,8990,9000,9000,8990,1387
|
|
20250114,124000,4852094730,9000,9010,9010,9000,531
|
|
20250114,123900,4847315490,9010,9010,9020,9010,456
|
|
20250114,123800,4843206130,9010,9000,9010,8990,576
|
|
20250114,123700,4838021460,9010,9000,9010,8990,452
|
|
20250114,123600,4833953300,8990,9000,9010,8990,4126
|
|
20250114,123500,4796834690,9000,9010,9010,9000,3796
|
|
20250114,123400,4762639230,9010,9020,9030,9010,1872
|
|
20250114,123300,4745758990,9020,9030,9030,9010,1322
|
|
20250114,123200,4733831670,9040,9030,9040,9010,925
|
|
20250114,123100,4725480580,9040,9050,9050,9000,8419
|
|
20250114,123000,4649459270,9020,9050,9080,9020,11126
|
|
20250114,122900,4548759220,9000,9000,9060,8960,20333
|
|
20250114,122800,4365303230,8980,8970,8990,8960,4284
|
|
20250114,122700,4326827570,8970,8980,8980,8970,3032
|
|
20250114,122600,4299611910,8970,8980,8990,8970,1282
|
|
20250114,122500,4288103160,8970,8990,8990,8970,2757
|
|
20250114,122400,4263333350,8990,8980,9000,8970,3733
|
|
20250114,122300,4229780960,8980,8960,8980,8960,1540
|
|
20250114,122200,4215966230,8960,8930,8960,8930,879
|
|
20250114,122100,4208110550,8940,8980,8980,8940,12205
|
|
20250114,122000,4098776490,8950,8980,8980,8940,6331
|
|
20250114,121900,4042033490,8980,8950,8980,8940,1600
|
|
20250114,121800,4027698880,8950,8950,8990,8940,1155
|
|
20250114,121700,4017337030,8940,8970,8970,8940,1728
|
|
20250114,121600,4001868250,8950,8960,8990,8950,2948
|
|
20250114,121500,3975417160,8960,8950,8960,8950,1635
|
|
20250114,121400,3960783890,8940,8970,8990,8940,6995
|
|
20250114,121300,3898059630,8970,8990,8990,8970,2673
|
|
20250114,121200,3874056960,9000,8970,9000,8970,1519
|
|
20250114,121100,3860409550,8970,9050,9050,8960,9095
|
|
20250114,121000,3778471760,9050,9010,9050,9000,7924
|
|
20250114,120900,3706934300,9010,9070,9070,9000,17518
|
|
20250114,120800,3548724140,9070,9010,9070,9000,15913
|
|
20250114,120700,3404987620,9010,9000,9040,8990,14296
|
|
20250114,120600,3276093930,9000,8930,9010,8930,31892
|
|
20250114,120500,2989461980,8930,8910,8950,8910,11293
|
|
20250114,120400,2888495720,8910,8910,8920,8890,7964
|
|
20250114,120300,2817586180,8910,8890,8910,8880,19868
|
|
20250114,120200,2640845010,8890,8870,8890,8870,4567
|
|
20250114,120100,2600265340,8870,8880,8880,8870,1496
|
|
20250114,120000,2586984000,8880,8900,8900,8870,220
|
|
20250114,115900,2585029830,8870,8880,8910,8860,6075
|
|
20250114,115800,2531047050,8870,8870,8880,8870,1008
|
|
20250114,115700,2522098340,8870,8870,8880,8840,5686
|
|
20250114,115600,2471647740,8860,8850,8870,8840,1869
|
|
20250114,115500,2455101130,8840,8810,8850,8810,1391
|
|
20250114,115400,2442796770,8820,8810,8820,8810,142
|
|
20250114,115300,2441544750,8810,8810,8810,8810,200
|
|
20250114,115200,2439782750,8800,8800,8800,8800,837
|
|
20250114,115100,2432417150,8800,8800,8810,8800,3400
|
|
20250114,115000,2402487890,8800,8810,8810,8790,724
|
|
20250114,114900,2396116300,8810,8770,8880,8770,18083
|
|
20250114,114800,2236741000,8770,8750,8780,8750,2122
|
|
20250114,114700,2218111590,8760,8760,8780,8760,48
|
|
20250114,114600,2217690620,8760,8760,8760,8760,198
|
|
20250114,114500,2215956140,8760,8760,8760,8760,463
|
|
20250114,114400,2211900260,8760,8760,8760,8760,38
|
|
20250114,114300,2211567380,8760,8760,8760,8760,1764
|
|
20250114,114200,2196114740,8760,8750,8760,8750,182
|
|
20250114,114100,2194520960,8760,8770,8770,8760,496
|
|
20250114,114000,2190174690,8770,8780,8780,8770,998
|
|
20250114,113900,2181417410,8770,8770,8780,8770,178
|
|
20250114,113800,2179855550,8770,8780,8790,8770,1999
|
|
20250114,113700,2162303300,8780,8790,8790,8770,3849
|
|
20250114,113600,2128508200,8790,8790,8790,8780,1885
|
|
20250114,113500,2111949210,8790,8790,8800,8790,4026
|
|
20250114,113400,2076544750,8790,8770,8790,8770,3131
|
|
20250114,113300,2049061390,8760,8750,8770,8750,2507
|
|
20250114,113200,2027105250,8750,8750,8750,8750,36
|
|
20250114,113100,2026790250,8730,8750,8750,8720,786
|
|
20250114,113000,2019920070,8730,8730,8740,8730,14678
|
|
20250114,112900,1891774640,8710,8720,8720,8710,1638
|
|
20250114,112800,1877498770,8720,8720,8720,8710,3938
|
|
20250114,112700,1843190810,8720,8720,8720,8710,3465
|
|
20250114,112600,1812982730,8720,8720,8720,8710,716
|
|
20250114,112500,1806744030,8720,8710,8720,8710,291
|
|
20250114,112400,1804208210,8700,8700,8710,8700,1340
|
|
20250114,112300,1792539870,8710,8710,8710,8710,1092
|
|
20250114,112200,1783028550,8710,8710,8710,8710,624
|
|
20250114,112100,1777593510,8700,8710,8710,8700,143
|
|
20250114,112000,1776348410,8710,8700,8710,8700,288
|
|
20250114,111900,1773842480,8670,8670,8670,8670,2
|
|
20250114,111800,1773825140,8670,8710,8710,8670,431
|
|
20250114,111700,1770087120,8710,8700,8710,8700,468
|
|
20250114,111600,1766015450,8710,8710,8710,8700,61
|
|
20250114,111500,1765484540,8700,8700,8700,8700,210
|
|
20250114,111400,1763657540,8700,8680,8700,8680,159
|
|
20250114,111300,1762276820,8700,8700,8700,8700,119
|
|
20250114,111200,1761241520,8700,8700,8700,8700,139
|
|
20250114,111100,1760032220,8700,8700,8700,8700,137
|
|
20250114,111000,1758840320,8700,8690,8700,8660,1260
|
|
20250114,110900,1747904590,8690,8690,8690,8690,326
|
|
20250114,110800,1745071650,8690,8690,8690,8680,2174
|
|
20250114,110700,1726181700,8690,8690,8690,8690,20
|
|
20250114,110600,1726007900,8690,8690,8690,8690,6
|
|
20250114,110500,1725955760,8690,8670,8690,8670,669
|
|
20250114,110400,1720154970,8670,8670,8670,8670,3222
|
|
20250114,110300,1692220230,8680,8690,8690,8680,290
|
|
20250114,110200,1689702750,8690,8680,8690,8680,111
|
|
20250114,110100,1688738360,8680,8680,8680,8670,160
|
|
20250114,110000,1687349710,8690,8690,8690,8680,864
|
|
20250114,105900,1679849710,8690,8690,8690,8690,1109
|
|
20250114,105800,1670212500,8680,8680,8690,8680,49
|
|
20250114,105700,1669786800,8690,8680,8690,8680,329
|
|
20250114,105600,1666928790,8680,8680,8700,8670,16746
|
|
20250114,105500,1521373320,8670,8670,8680,8670,504
|
|
20250114,105400,1517003360,8680,8680,8680,8680,238
|
|
20250114,105300,1514937520,8670,8670,8670,8670,72
|
|
20250114,105200,1514313280,8660,8660,8660,8660,200
|
|
20250114,105100,1512581280,8660,8660,8680,8650,110
|
|
20250114,105000,1511629630,8680,8680,8680,8680,28
|
|
20250114,104900,1511386590,8680,8670,8680,8670,94
|
|
20250114,104800,1510571600,8680,8680,8680,8680,28
|
|
20250114,104700,1510328560,8620,8650,8650,8620,2687
|
|
20250114,104600,1487133700,8650,8650,8680,8650,1011
|
|
20250114,104500,1478388250,8680,8680,8680,8680,27
|
|
20250114,104400,1478153890,8650,8650,8650,8650,2050
|
|
20250114,104300,1460421390,8680,8680,8680,8650,410
|
|
20250114,104200,1456865890,8660,8670,8670,8660,1592
|
|
20250114,104100,1443076880,8680,8680,8680,8680,16
|
|
20250114,104000,1442938000,8680,8680,8680,8680,146
|
|
20250114,103900,1441670720,8680,8680,8680,8680,106
|
|
20250114,103800,1440750640,8680,8690,8690,8670,1299
|
|
20250114,103700,1429483220,8690,8690,8690,8690,2
|
|
20250114,103600,1429465840,8690,8690,8690,8690,500
|
|
20250114,103500,1425120840,8690,8690,8690,8680,42
|
|
20250114,103400,1424755950,8670,8680,8690,8670,104
|
|
20250114,103300,1423853250,8660,8660,8690,8660,339
|
|
20250114,103200,1420916670,8690,8660,8690,8650,106
|
|
20250114,103100,1419999060,8690,8690,8690,8690,37
|
|
20250114,103000,1419677530,8650,8680,8680,8650,502
|
|
20250114,102900,1415326230,8690,8690,8690,8690,0
|
|
20250114,102800,1415326230,8690,8690,8690,8690,31
|
|
20250114,102700,1415056840,8630,8690,8690,8630,5004
|
|
20250114,102600,1371794550,8680,8690,8690,8660,769
|
|
20250114,102500,1365121600,8690,8660,8690,8660,1259
|
|
20250114,102400,1354218600,8670,8690,8690,8670,874
|
|
20250114,102300,1346633120,8690,8690,8730,8690,4291
|
|
20250114,102200,1309282590,8690,8690,8690,8690,0
|
|
20250114,102100,1309282590,8690,8690,8690,8690,328
|
|
20250114,102000,1306432270,8690,8680,8690,8670,824
|
|
20250114,101900,1299277950,8670,8670,8670,8670,1001
|
|
20250114,101800,1290599280,8680,8670,8680,8670,625
|
|
20250114,101700,1285180240,8670,8680,8680,8670,100
|
|
20250114,101600,1284313170,8680,8690,8690,8680,544
|
|
20250114,101500,1279590950,8680,8680,8680,8670,324
|
|
20250114,101400,1276779970,8680,8680,8680,8680,479
|
|
20250114,101300,1272622250,8690,8690,8690,8690,77
|
|
20250114,101200,1271953120,8690,8700,8700,8690,395
|
|
20250114,101100,1268520460,8700,8710,8710,8700,238
|
|
20250114,101000,1266449450,8710,8710,8710,8710,35
|
|
20250114,100900,1266144600,8710,8710,8710,8700,13
|
|
20250114,100800,1266031380,8710,8690,8710,8690,32
|
|
20250114,100700,1265753240,8690,8690,8690,8690,183
|
|
20250114,100600,1264162970,8670,8680,8690,8670,529
|
|
20250114,100500,1259570980,8680,8700,8710,8680,1216
|
|
20250114,100400,1249010800,8710,8690,8710,8690,65
|
|
20250114,100300,1248445930,8690,8700,8700,8690,1823
|
|
20250114,100200,1232592420,8710,8710,8710,8710,121
|
|
20250114,100100,1231538510,8710,8720,8720,8710,5917
|
|
20250114,100000,1179965210,8720,8720,8730,8720,1025
|
|
20250114,095900,1171017990,8720,8720,8730,8720,1047
|
|
20250114,095800,1161887370,8720,8720,8720,8720,28
|
|
20250114,095700,1161643210,8720,8730,8730,8720,335
|
|
20250114,095600,1158721940,8730,8720,8730,8720,153
|
|
20250114,095500,1157386470,8720,8740,8740,8720,2394
|
|
20250114,095400,1136510690,8730,8740,8760,8720,2855
|
|
20250114,095300,1111583900,8740,8720,8740,8720,857
|
|
20250114,095200,1104110000,8740,8750,8760,8650,3888
|
|
20250114,095100,1070251700,8750,8750,8770,8740,5693
|
|
20250114,095000,1020431450,8770,8750,8770,8740,2977
|
|
20250114,094900,994369840,8750,8690,8750,8690,867
|
|
20250114,094800,986789690,8690,8690,8690,8690,703
|
|
20250114,094700,980680620,8690,8690,8730,8680,9731
|
|
20250114,094600,896101840,8690,8690,8690,8690,4304
|
|
20250114,094500,858700080,8690,8690,8690,8690,109
|
|
20250114,094400,857752870,8690,8680,8690,8680,1251
|
|
20250114,094300,846886710,8680,8690,8690,8680,833
|
|
20250114,094200,839648810,8690,8690,8690,8690,322
|
|
20250114,094100,836850630,8690,8680,8690,8680,287
|
|
20250114,094000,834359180,8690,8670,8690,8670,2679
|
|
20250114,093900,811120270,8670,8660,8670,8660,115
|
|
20250114,093800,810123890,8660,8670,8670,8660,856
|
|
20250114,093700,802707970,8670,8670,8670,8670,1408
|
|
20250114,093600,790500610,8670,8670,8670,8660,54
|
|
20250114,093500,790032480,8670,8660,8670,8660,149
|
|
20250114,093400,788741940,8660,8670,8670,8660,473
|
|
20250114,093300,784643790,8660,8660,8660,8650,12820
|
|
20250114,093200,673649230,8660,8650,8660,8650,1531
|
|
20250114,093100,660393600,8650,8660,8660,8650,1659
|
|
20250114,093000,646031320,8660,8650,8660,8650,1578
|
|
20250114,092900,632371780,8660,8650,8660,8650,351
|
|
20250114,092800,629335510,8650,8650,8650,8650,223
|
|
20250114,092700,627406560,8650,8640,8650,8640,370
|
|
20250114,092600,624207650,8650,8650,8650,8640,1029
|
|
20250114,092500,615308780,8650,8640,8650,8640,362
|
|
20250114,092400,612178560,8650,8640,8650,8640,1137
|
|
20250114,092300,602347280,8650,8640,8650,8640,273
|
|
20250114,092200,599987560,8640,8640,8640,8640,120
|
|
20250114,092100,598950760,8640,8640,8650,8630,886
|
|
20250114,092000,591295480,8640,8640,8640,8640,1976
|
|
20250114,091900,574222840,8640,8640,8650,8630,1566
|
|
20250114,091800,560692120,8640,8630,8640,8630,2704
|
|
20250114,091700,537329870,8640,8630,8640,8620,1471
|
|
20250114,091600,524624920,8630,8620,8640,8620,627
|
|
20250114,091500,519213560,8640,8620,8640,8620,1837
|
|
20250114,091400,503372260,8620,8620,8630,8610,1158
|
|
20250114,091300,493397150,8620,8630,8640,8620,1557
|
|
20250114,091200,479970230,8610,8610,8630,8610,1022
|
|
20250114,091100,471164920,8610,8620,8620,8600,1629
|
|
20250114,091000,457149920,8610,8610,8630,8590,7008
|
|
20250114,090900,396864250,8630,8630,8630,8600,2443
|
|
20250114,090800,375825040,8620,8660,8660,8620,8796
|
|
20250114,090700,299848170,8660,8660,8660,8650,1631
|
|
20250114,090600,285736020,8660,8650,8660,8650,1361
|
|
20250114,090500,273963350,8650,8670,8670,8650,4422
|
|
20250114,090400,235679050,8660,8660,8700,8660,2784
|
|
20250114,090300,211526220,8660,8650,8670,8650,1887
|
|
20250114,090200,195177430,8660,8660,8700,8640,8636
|
|
20250114,090100,120431410,8680,8670,8680,8650,2783
|
|
20250114,090000,96337130,8660,8690,8710,8660,11047
|