591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184800,4563671245,3035,3035,3035,3035,39948
|
|
20250108,184700,4563671245,3035,3035,3035,3035,0
|
|
20250108,184600,4563671245,3035,3035,3035,3035,0
|
|
20250108,184500,4563671245,3035,3035,3035,3035,0
|
|
20250108,184400,4563671245,3035,3035,3035,3035,0
|
|
20250108,184300,4563671245,3035,3035,3035,3035,0
|
|
20250108,184200,4563671245,3035,3035,3035,3035,0
|
|
20250108,184100,4563671245,3035,3035,3035,3035,0
|
|
20250108,184000,4563671245,3035,3035,3035,3035,0
|
|
20250108,183900,4563671245,3035,3035,3035,3035,0
|
|
20250108,183800,4563671245,3035,3035,3035,3035,0
|
|
20250108,183700,4563671245,3035,3035,3035,3035,0
|
|
20250108,183600,4563671245,3035,3035,3035,3035,0
|
|
20250108,183500,4563671245,3035,3035,3035,3035,0
|
|
20250108,183400,4563671245,3035,3035,3035,3035,0
|
|
20250108,183300,4563671245,3035,3035,3035,3035,0
|
|
20250108,183200,4563671245,3035,3035,3035,3035,0
|
|
20250108,183100,4563671245,3035,3035,3035,3035,0
|
|
20250108,183000,4563671245,3035,3035,3035,3035,0
|
|
20250108,182900,4563671245,3035,3035,3035,3035,0
|
|
20250108,182800,4563671245,3035,3035,3035,3035,0
|
|
20250108,182700,4563671245,3035,3035,3035,3035,0
|
|
20250108,182600,4563671245,3035,3035,3035,3035,0
|
|
20250108,182500,4563671245,3035,3035,3035,3035,0
|
|
20250108,182400,4563671245,3035,3035,3035,3035,0
|
|
20250108,182300,4563671245,3035,3035,3035,3035,0
|
|
20250108,182200,4563671245,3035,3035,3035,3035,0
|
|
20250108,182100,4563671245,3035,3035,3035,3035,0
|
|
20250108,182000,4563671245,3035,3035,3035,3035,0
|
|
20250108,181900,4563671245,3035,3035,3035,3035,0
|
|
20250108,181800,4563671245,3035,3035,3035,3035,39948
|
|
20250108,181700,4563671245,3035,3035,3035,3035,0
|
|
20250108,181600,4563671245,3035,3035,3035,3035,0
|
|
20250108,181500,4563671245,3035,3035,3035,3035,0
|
|
20250108,181400,4563671245,3035,3035,3035,3035,0
|
|
20250108,181300,4563671245,3035,3035,3035,3035,0
|
|
20250108,181200,4563671245,3035,3035,3035,3035,0
|
|
20250108,181100,4563671245,3035,3035,3035,3035,0
|
|
20250108,181000,4563671245,3035,3035,3035,3035,0
|
|
20250108,180900,4563671245,3035,3035,3035,3035,0
|
|
20250108,180800,4563671245,3035,3035,3035,3035,0
|
|
20250108,180700,4563671245,3035,3035,3035,3035,0
|
|
20250108,180600,4563671245,3035,3035,3035,3035,0
|
|
20250108,180500,4563671245,3035,3035,3035,3035,0
|
|
20250108,180400,4563671245,3035,3035,3035,3035,0
|
|
20250108,180300,4563671245,3035,3035,3035,3035,0
|
|
20250108,180200,4563671245,3035,3035,3035,3035,0
|
|
20250108,180100,4563671245,3035,3035,3035,3035,0
|
|
20250108,180000,4563671245,3035,3035,3035,3035,0
|
|
20250108,175900,4563671245,3035,3035,3035,3035,0
|
|
20250108,175800,4563671245,3035,3035,3035,3035,0
|
|
20250108,175700,4563671245,3035,3035,3035,3035,0
|
|
20250108,175600,4563671245,3035,3035,3035,3035,0
|
|
20250108,175500,4563671245,3035,3035,3035,3035,0
|
|
20250108,175400,4563671245,3035,3035,3035,3035,0
|
|
20250108,175300,4563671245,3035,3035,3035,3035,0
|
|
20250108,175200,4563671245,3035,3035,3035,3035,0
|
|
20250108,175100,4563671245,3035,3035,3035,3035,0
|
|
20250108,175000,4563671245,3035,3035,3035,3035,0
|
|
20250108,174900,4563671245,3035,3035,3035,3035,0
|
|
20250108,174800,4563671245,3035,3035,3035,3035,39948
|
|
20250108,174700,4563671245,3035,3035,3035,3035,0
|
|
20250108,174600,4563671245,3035,3035,3035,3035,0
|
|
20250108,174500,4563671245,3035,3035,3035,3035,0
|
|
20250108,174400,4563671245,3035,3035,3035,3035,0
|
|
20250108,174300,4563671245,3035,3035,3035,3035,0
|
|
20250108,174200,4563671245,3035,3035,3035,3035,0
|
|
20250108,174100,4563671245,3035,3035,3035,3035,0
|
|
20250108,174000,4563671245,3035,3035,3035,3035,0
|
|
20250108,173900,4563671245,3035,3035,3035,3035,0
|
|
20250108,173800,4563671245,3035,3035,3035,3035,0
|
|
20250108,173700,4563671245,3035,3035,3035,3035,0
|
|
20250108,173600,4563671245,3035,3035,3035,3035,0
|
|
20250108,173500,4563671245,3035,3035,3035,3035,0
|
|
20250108,173400,4563671245,3035,3035,3035,3035,0
|
|
20250108,173300,4563671245,3035,3035,3035,3035,0
|
|
20250108,173200,4563671245,3035,3035,3035,3035,0
|
|
20250108,173100,4563671245,3035,3035,3035,3035,0
|
|
20250108,173000,4563671245,3035,3035,3035,3035,0
|
|
20250108,172900,4563671245,3035,3035,3035,3035,0
|
|
20250108,172800,4563671245,3035,3035,3035,3035,0
|
|
20250108,172700,4563671245,3035,3035,3035,3035,0
|
|
20250108,172600,4563671245,3035,3035,3035,3035,0
|
|
20250108,172500,4563671245,3035,3035,3035,3035,0
|
|
20250108,172400,4563671245,3035,3035,3035,3035,0
|
|
20250108,172300,4563671245,3035,3035,3035,3035,0
|
|
20250108,172200,4563671245,3035,3035,3035,3035,0
|
|
20250108,172100,4563671245,3035,3035,3035,3035,0
|
|
20250108,172000,4563671245,3035,3035,3035,3035,0
|
|
20250108,171900,4563671245,3035,3035,3035,3035,0
|
|
20250108,171800,4563671245,3035,3035,3035,3035,39948
|
|
20250108,171700,4563671245,3035,3035,3035,3035,0
|
|
20250108,171600,4563671245,3035,3035,3035,3035,0
|
|
20250108,171500,4563671245,3035,3035,3035,3035,0
|
|
20250108,171400,4563671245,3035,3035,3035,3035,0
|
|
20250108,171300,4563671245,3035,3035,3035,3035,0
|
|
20250108,171200,4563671245,3035,3035,3035,3035,0
|
|
20250108,171100,4563671245,3035,3035,3035,3035,0
|
|
20250108,171000,4563671245,3035,3035,3035,3035,0
|
|
20250108,170900,4563671245,3035,3035,3035,3035,0
|
|
20250108,170800,4563671245,3035,3035,3035,3035,0
|
|
20250108,170700,4563671245,3035,3035,3035,3035,0
|
|
20250108,170600,4563671245,3035,3035,3035,3035,0
|
|
20250108,170500,4563671245,3035,3035,3035,3035,0
|
|
20250108,170400,4563671245,3035,3035,3035,3035,0
|
|
20250108,170300,4563671245,3035,3035,3035,3035,0
|
|
20250108,170200,4563671245,3035,3035,3035,3035,0
|
|
20250108,170100,4563671245,3035,3035,3035,3035,0
|
|
20250108,170000,4563671245,3035,3035,3035,3035,0
|
|
20250108,165900,4563671245,3035,3035,3035,3035,0
|
|
20250108,165800,4563671245,3035,3035,3035,3035,0
|
|
20250108,165700,4563671245,3035,3035,3035,3035,0
|
|
20250108,165600,4563671245,3035,3035,3035,3035,0
|
|
20250108,165500,4563671245,3035,3035,3035,3035,0
|
|
20250108,165400,4563671245,3035,3035,3035,3035,0
|
|
20250108,165300,4563671245,3035,3035,3035,3035,0
|
|
20250108,165200,4563671245,3035,3035,3035,3035,0
|
|
20250108,165100,4563671245,3035,3035,3035,3035,0
|
|
20250108,165000,4563671245,3035,3035,3035,3035,0
|
|
20250108,164900,4563671245,3035,3035,3035,3035,0
|
|
20250108,164800,4563671245,3035,3035,3035,3035,39948
|
|
20250108,164700,4563671245,3035,3035,3035,3035,0
|
|
20250108,164600,4563671245,3035,3035,3035,3035,0
|
|
20250108,164500,4563671245,3035,3035,3035,3035,0
|
|
20250108,164400,4563671245,3035,3035,3035,3035,0
|
|
20250108,164300,4563671245,3035,3035,3035,3035,0
|
|
20250108,164200,4563671245,3035,3035,3035,3035,0
|
|
20250108,164100,4563671245,3035,3035,3035,3035,0
|
|
20250108,164000,4563671245,3035,3035,3035,3035,0
|
|
20250108,163900,4563671245,3035,3035,3035,3035,0
|
|
20250108,163800,4563671245,3035,3035,3035,3035,0
|
|
20250108,163700,4563671245,3035,3035,3035,3035,0
|
|
20250108,163600,4563671245,3035,3035,3035,3035,0
|
|
20250108,163500,4563671245,3035,3035,3035,3035,0
|
|
20250108,163400,4563671245,3035,3035,3035,3035,0
|
|
20250108,163300,4563671245,3035,3035,3035,3035,0
|
|
20250108,163200,4563671245,3035,3035,3035,3035,0
|
|
20250108,163100,4563671245,3035,3035,3035,3035,0
|
|
20250108,163000,4563671245,3035,3035,3035,3035,0
|
|
20250108,162900,4563671245,3035,3035,3035,3035,0
|
|
20250108,162800,4563671245,3035,3035,3035,3035,0
|
|
20250108,162700,4563671245,3035,3035,3035,3035,0
|
|
20250108,162600,4563671245,3035,3035,3035,3035,0
|
|
20250108,162500,4563671245,3035,3035,3035,3035,0
|
|
20250108,162400,4563671245,3035,3035,3035,3035,0
|
|
20250108,162300,4563671245,3035,3035,3035,3035,0
|
|
20250108,162200,4563671245,3035,3035,3035,3035,0
|
|
20250108,162100,4563671245,3035,3035,3035,3035,0
|
|
20250108,162000,4563671245,3035,3035,3035,3035,0
|
|
20250108,161900,4563671245,3035,3035,3035,3035,0
|
|
20250108,161800,4563671245,3035,3035,3035,3035,39948
|
|
20250108,161700,4563671245,3035,3035,3035,3035,0
|
|
20250108,161600,4563671245,3035,3035,3035,3035,0
|
|
20250108,161500,4563671245,3035,3035,3035,3035,0
|
|
20250108,161400,4563671245,3035,3035,3035,3035,0
|
|
20250108,161300,4563671245,3035,3035,3035,3035,0
|
|
20250108,161200,4563671245,3035,3035,3035,3035,0
|
|
20250108,161100,4563671245,3035,3035,3035,3035,0
|
|
20250108,161000,4563671245,3035,3035,3035,3035,0
|
|
20250108,160900,4563671245,3035,3035,3035,3035,0
|
|
20250108,160800,4563671245,3035,3035,3035,3035,0
|
|
20250108,160700,4563671245,3035,3035,3035,3035,0
|
|
20250108,160600,4563671245,3035,3035,3035,3035,0
|
|
20250108,160500,4563671245,3035,3035,3035,3035,0
|
|
20250108,160400,4563671245,3035,3035,3035,3035,0
|
|
20250108,160300,4563671245,3035,3035,3035,3035,0
|
|
20250108,160200,4563671245,3035,3035,3035,3035,0
|
|
20250108,160100,4563671245,3035,3035,3035,3035,0
|
|
20250108,160000,4563671245,3035,3035,3035,3035,0
|
|
20250108,155900,4563671245,3035,3035,3035,3035,0
|
|
20250108,155800,4563671245,3035,3035,3035,3035,0
|
|
20250108,155700,4563671245,3035,3035,3035,3035,0
|
|
20250108,155600,4563671245,3035,3035,3035,3035,0
|
|
20250108,155500,4563671245,3035,3035,3035,3035,0
|
|
20250108,155400,4563671245,3035,3035,3035,3035,0
|
|
20250108,155300,4563671245,3035,3035,3035,3035,0
|
|
20250108,155200,4563671245,3035,3035,3035,3035,0
|
|
20250108,155100,4563671245,3035,3035,3035,3035,0
|
|
20250108,155000,4563671245,3035,3035,3035,3035,0
|
|
20250108,154900,4563671245,3035,3035,3035,3035,0
|
|
20250108,154800,4563671245,3035,3035,3035,3035,39948
|
|
20250108,154700,4563671245,3035,3035,3035,3035,0
|
|
20250108,154600,4563671245,3035,3035,3035,3035,0
|
|
20250108,154500,4563671245,3035,3035,3035,3035,0
|
|
20250108,154400,4563671245,3035,3035,3035,3035,0
|
|
20250108,154300,4563671245,3035,3035,3035,3035,0
|
|
20250108,154200,4563671245,3035,3035,3035,3035,0
|
|
20250108,154100,4563671245,3035,3035,3035,3035,0
|
|
20250108,154000,4563671245,3035,3035,3035,3035,0
|
|
20250108,153900,4563671245,3035,3035,3035,3035,0
|
|
20250108,153800,4563671245,3035,3035,3035,3035,0
|
|
20250108,153700,4563671245,3035,3035,3035,3035,0
|
|
20250108,153600,4563671245,3035,3035,3035,3035,0
|
|
20250108,153500,4563671245,3035,3035,3035,3035,0
|
|
20250108,153400,4563671245,3035,3035,3035,3035,0
|
|
20250108,153300,4563671245,3035,3035,3035,3035,0
|
|
20250108,153200,4563671245,3035,3035,3035,3035,0
|
|
20250108,153100,4563671245,3035,3035,3035,3035,0
|
|
20250108,153000,4563671245,3035,3035,3035,3035,39948
|
|
20250108,152900,4442429065,3025,3025,3025,3025,0
|
|
20250108,152800,4442429065,3025,3025,3025,3025,0
|
|
20250108,152700,4442429065,3025,3025,3025,3025,0
|
|
20250108,152600,4442429065,3025,3025,3025,3025,0
|
|
20250108,152500,4442429065,3025,3025,3025,3025,0
|
|
20250108,152400,4442429065,3025,3025,3025,3025,0
|
|
20250108,152300,4442429065,3025,3025,3025,3025,0
|
|
20250108,152200,4442429065,3025,3025,3025,3025,0
|
|
20250108,152100,4442429065,3025,3025,3025,3025,0
|
|
20250108,152000,4442429065,3025,3025,3025,3025,0
|
|
20250108,151900,4442429065,3025,3025,3030,3015,18732
|
|
20250108,151800,4385787785,3030,3025,3030,3025,3661
|
|
20250108,151700,4374713105,3025,3030,3030,3025,9568
|
|
20250108,151600,4345760620,3030,3025,3030,3025,7727
|
|
20250108,151500,4322370170,3025,3025,3030,3025,5347
|
|
20250108,151400,4306185385,3025,3030,3030,3025,7817
|
|
20250108,151300,4282530410,3030,3020,3030,3020,3737
|
|
20250108,151200,4271217310,3030,3025,3030,3020,5489
|
|
20250108,151100,4254614460,3020,3020,3020,3020,9175
|
|
20250108,151000,4226905960,3020,3020,3025,3020,3011
|
|
20250108,150900,4217812535,3020,3020,3025,3020,5671
|
|
20250108,150800,4200685360,3025,3025,3025,3020,1000
|
|
20250108,150700,4197661210,3020,3020,3025,3020,1185
|
|
20250108,150600,4194081390,3020,3020,3025,3020,973
|
|
20250108,150500,4191141575,3025,3020,3025,3020,1740
|
|
20250108,150400,4185884785,3020,3025,3025,3020,1946
|
|
20250108,150300,4180007770,3025,3025,3025,3020,4962
|
|
20250108,150200,4165017905,3025,3030,3030,3025,7833
|
|
20250108,150100,4141300275,3025,3030,3030,3025,2253
|
|
20250108,150000,4134481970,3030,3025,3030,3025,3401
|
|
20250108,145900,4124177015,3025,3030,3030,3025,725
|
|
20250108,145800,4121981015,3030,3025,3030,3025,2790
|
|
20250108,145700,4113539340,3030,3030,3030,3030,4286
|
|
20250108,145600,4100552760,3030,3030,3035,3030,11876
|
|
20250108,145500,4064568380,3030,3025,3030,3025,4313
|
|
20250108,145400,4051502095,3025,3025,3030,3025,455
|
|
20250108,145300,4050123670,3025,3025,3025,3020,2298
|
|
20250108,145200,4043172245,3025,3025,3025,3020,1900
|
|
20250108,145100,4037427815,3025,3020,3025,3020,1315
|
|
20250108,145000,4033450500,3020,3025,3025,3020,5960
|
|
20250108,144900,4015449995,3025,3025,3025,3025,22324
|
|
20250108,144800,3947919895,3020,3025,3025,3020,1209
|
|
20250108,144700,3944265695,3025,3025,3025,3025,2803
|
|
20250108,144600,3935786620,3025,3025,3025,3020,1138
|
|
20250108,144500,3932346670,3020,3020,3025,3020,1639
|
|
20250108,144400,3927394840,3020,3020,3025,3020,2923
|
|
20250108,144300,3918565035,3020,3020,3025,3020,1773
|
|
20250108,144200,3913208865,3020,3020,3025,3015,5813
|
|
20250108,144100,3895664640,3020,3025,3025,3020,2045
|
|
20250108,144000,3889486345,3025,3015,3025,3015,3848
|
|
20250108,143900,3877864655,3020,3020,3020,3015,1843
|
|
20250108,143800,3872302105,3020,3020,3020,3020,51
|
|
20250108,143700,3872148085,3020,3025,3025,3020,3966
|
|
20250108,143600,3860169045,3020,3020,3025,3020,636
|
|
20250108,143500,3858246060,3020,3025,3025,3020,781
|
|
20250108,143400,3855885135,3025,3020,3025,3015,2876
|
|
20250108,143300,3847210315,3020,3020,3025,3020,3307
|
|
20250108,143200,3837223060,3025,3025,3025,3020,335
|
|
20250108,143100,3836210395,3025,3020,3025,3020,2123
|
|
20250108,143000,3829798855,3020,3020,3020,3020,111
|
|
20250108,142900,3829463635,3020,3020,3025,3020,2150
|
|
20250108,142800,3822970385,3020,3020,3020,3020,2967
|
|
20250108,142700,3814010045,3020,3020,3020,3020,1030
|
|
20250108,142600,3810899445,3020,3020,3020,3020,4605
|
|
20250108,142500,3796992345,3020,3020,3020,3020,1956
|
|
20250108,142400,3791085225,3025,3015,3025,3015,20864
|
|
20250108,142300,3728071045,3015,3015,3020,3015,554
|
|
20250108,142200,3726398810,3015,3015,3020,3015,4250
|
|
20250108,142100,3713583080,3015,3015,3020,3015,3708
|
|
20250108,142000,3702403435,3020,3020,3020,3015,1174
|
|
20250108,141900,3698860965,3020,3015,3020,3015,547
|
|
20250108,141800,3697211755,3020,3010,3020,3010,6035
|
|
20250108,141700,3679013520,3010,3010,3010,3010,100
|
|
20250108,141600,3678712520,3015,3015,3015,3010,448
|
|
20250108,141500,3677363960,3010,3015,3015,3010,3221
|
|
20250108,141400,3667667645,3015,3015,3015,3010,645
|
|
20250108,141300,3665725470,3015,3015,3015,3010,776
|
|
20250108,141200,3663386135,3015,3015,3015,3015,6599
|
|
20250108,141100,3643490150,3015,3015,3020,3015,6503
|
|
20250108,141000,3623883340,3015,3020,3020,3015,2480
|
|
20250108,140900,3616403270,3015,3020,3020,3015,453
|
|
20250108,140800,3615035360,3015,3010,3015,3010,13243
|
|
20250108,140700,3575107770,3010,3010,3015,3010,1350
|
|
20250108,140600,3571042885,3010,3010,3010,3010,51
|
|
20250108,140500,3570889375,3015,3010,3015,3010,455
|
|
20250108,140400,3569518160,3010,3010,3015,3005,4566
|
|
20250108,140300,3555774170,3005,3005,3005,3005,1278
|
|
20250108,140200,3551933780,3010,3010,3010,3010,1
|
|
20250108,140100,3551930770,3005,3010,3010,3005,1302
|
|
20250108,140000,3548018250,3005,3005,3005,3005,3839
|
|
20250108,135900,3536482055,3005,3000,3005,3000,330
|
|
20250108,135800,3535490555,3000,3000,3005,3000,1022
|
|
20250108,135700,3532424510,3005,3000,3005,3000,932
|
|
20250108,135600,3529628500,3000,3005,3005,3000,5754
|
|
20250108,135500,3512366450,3005,3000,3005,3000,3690
|
|
20250108,135400,3501294955,3005,3005,3005,3005,329
|
|
20250108,135300,3500306310,3005,3000,3005,3000,371
|
|
20250108,135200,3499192010,3000,3000,3000,3000,41
|
|
20250108,135100,3499069010,3005,3005,3005,3005,527
|
|
20250108,135000,3497485375,3005,3005,3005,3005,302
|
|
20250108,134900,3496577865,3005,3005,3010,3005,71
|
|
20250108,134800,3496364495,3005,3000,3005,3000,246
|
|
20250108,134700,3495625485,3000,3005,3005,3000,372
|
|
20250108,134600,3494507630,3005,3005,3005,3005,224
|
|
20250108,134500,3493834510,3005,3005,3005,3005,0
|
|
20250108,134400,3493834510,3005,3005,3005,3005,2612
|
|
20250108,134300,3485985450,3010,3005,3010,3005,201
|
|
20250108,134200,3485381390,3005,3005,3005,3005,1022
|
|
20250108,134100,3482310280,3005,3005,3005,3000,805
|
|
20250108,134000,3479894405,3005,3005,3005,3000,2242
|
|
20250108,133900,3473165890,3005,3005,3005,3005,1244
|
|
20250108,133800,3469427670,3000,3000,3000,3000,0
|
|
20250108,133700,3469427670,3000,3005,3005,3000,588
|
|
20250108,133600,3467662230,3000,3005,3005,3000,565
|
|
20250108,133500,3465965390,3005,3005,3010,3005,3904
|
|
20250108,133400,3454233845,3005,3010,3010,3005,1400
|
|
20250108,133300,3450026840,3010,3010,3010,3005,650
|
|
20250108,133200,3448070810,3010,3010,3010,3005,3691
|
|
20250108,133100,3436960950,3010,3010,3010,3010,212
|
|
20250108,133000,3436322830,3010,3005,3010,3005,1510
|
|
20250108,132900,3431782880,3005,3005,3005,3005,5151
|
|
20250108,132800,3416304125,3005,3005,3005,3005,279
|
|
20250108,132700,3415465730,3000,3005,3005,3000,519
|
|
20250108,132600,3413908650,3005,3005,3005,3000,1186
|
|
20250108,132500,3410347070,3005,3005,3005,3000,362
|
|
20250108,132400,3409260920,3005,3000,3005,3000,1761
|
|
20250108,132300,3403977525,3005,3005,3005,3005,37
|
|
20250108,132200,3403866340,3005,3005,3005,3005,2
|
|
20250108,132100,3403860330,3005,3005,3005,3005,70
|
|
20250108,132000,3403649980,3005,3000,3005,3000,631
|
|
20250108,131900,3401754815,3005,3000,3005,3000,2061
|
|
20250108,131800,3395570085,3000,3000,3000,2995,2809
|
|
20250108,131700,3387143325,3000,2995,3000,2995,487
|
|
20250108,131600,3385684705,2995,2995,2995,2995,1742
|
|
20250108,131500,3380467415,2995,3000,3000,2995,1786
|
|
20250108,131400,3375111020,3000,2995,3000,2995,1890
|
|
20250108,131300,3369449470,2995,3000,3000,2995,2012
|
|
20250108,131200,3363420705,3000,2995,3000,2995,214
|
|
20250108,131100,3362778775,2995,3000,3000,2995,387
|
|
20250108,131000,3361618290,2995,2995,2995,2995,2923
|
|
20250108,130900,3352863905,2995,2995,2995,2995,225
|
|
20250108,130800,3352190030,2995,2995,2995,2995,436
|
|
20250108,130700,3350884210,3000,3000,3000,2995,390
|
|
20250108,130600,3349714250,2995,2995,2995,2995,2208
|
|
20250108,130500,3343101290,3000,3000,3000,2995,16154
|
|
20250108,130400,3294719185,3000,3000,3000,3000,15
|
|
20250108,130300,3294674185,2995,2995,3000,2995,1838
|
|
20250108,130200,3289167370,2995,2995,3000,2995,948
|
|
20250108,130100,3286326120,2995,2995,3000,2995,661
|
|
20250108,130000,3284346420,2995,3000,3000,2995,705
|
|
20250108,125900,3282233410,3000,3000,3000,2995,935
|
|
20250108,125800,3279429090,3000,3000,3000,3000,108
|
|
20250108,125700,3279105090,3000,3000,3000,2995,52
|
|
20250108,125600,3278949095,3000,3005,3005,3000,467
|
|
20250108,125500,3277548045,3005,3005,3005,3000,556
|
|
20250108,125400,3275879820,3005,3000,3005,3000,125
|
|
20250108,125300,3275504695,3005,3000,3005,3000,1026
|
|
20250108,125200,3272426570,3000,3000,3000,3000,3688
|
|
20250108,125100,3261362570,3000,3000,3000,2995,748
|
|
20250108,125000,3259118635,2995,3000,3000,2995,972
|
|
20250108,124900,3256207370,2995,2995,2995,2995,372
|
|
20250108,124800,3255093230,2995,2995,2995,2995,1966
|
|
20250108,124700,3249205060,2995,2990,2995,2990,340
|
|
20250108,124600,3248187615,2995,2995,2995,2990,5172
|
|
20250108,124500,3232703715,2995,3000,3000,2995,1616
|
|
20250108,124400,3227863670,3000,2995,3000,2995,2664
|
|
20250108,124300,3219884155,2990,2995,2995,2990,622
|
|
20250108,124200,3218024140,2995,2990,2995,2990,2151
|
|
20250108,124100,3211586395,2995,2990,2995,2990,1195
|
|
20250108,124000,3208011670,2990,2995,2995,2990,312
|
|
20250108,123900,3207077915,2995,2995,2995,2990,10250
|
|
20250108,123800,3176424165,2995,2995,2995,2995,1157
|
|
20250108,123700,3172958950,2995,2995,2995,2995,762
|
|
20250108,123600,3170676760,2995,3000,3000,2990,2215
|
|
20250108,123500,3164042850,2995,3000,3000,2995,2737
|
|
20250108,123400,3155845480,3000,2995,3000,2995,849
|
|
20250108,123300,3153302230,2995,2995,3000,2995,451
|
|
20250108,123200,3151951285,2995,2995,3000,2995,21710
|
|
20250108,123100,3086929705,2995,3000,3000,2995,4704
|
|
20250108,123000,3072841080,2995,3000,3005,2995,4821
|
|
20250108,122900,3058379955,3000,3005,3005,3000,1347
|
|
20250108,122800,3054338730,3005,3000,3005,3000,91
|
|
20250108,122700,3054065725,3005,3005,3005,3005,136
|
|
20250108,122600,3053657045,3005,3005,3005,3005,437
|
|
20250108,122500,3052343860,3005,3005,3005,3005,133
|
|
20250108,122400,3051944195,3005,3005,3005,3000,1560
|
|
20250108,122300,3047263895,3000,3000,3000,3000,525
|
|
20250108,122200,3045688895,3000,3000,3000,3000,4854
|
|
20250108,122100,3031126895,3000,3000,3000,2995,1483
|
|
20250108,122000,3026683955,2995,3000,3000,2995,1953
|
|
20250108,121900,3020833535,3000,2995,3000,2995,4152
|
|
20250108,121800,3008390060,3000,3000,3000,3000,89
|
|
20250108,121700,3008123060,3000,3000,3005,3000,15174
|
|
20250108,121600,2962599925,3000,3005,3005,3000,29
|
|
20250108,121500,2962512785,3000,3005,3005,3000,2672
|
|
20250108,121400,2954496630,3005,3005,3005,3005,1005
|
|
20250108,121300,2951476605,3005,3000,3005,3000,1629
|
|
20250108,121200,2946586960,3005,3000,3005,3000,52
|
|
20250108,121100,2946430800,3005,3005,3005,3000,1431
|
|
20250108,121000,2942132435,3005,3005,3005,3005,25
|
|
20250108,120900,2942057310,3005,3000,3005,3000,1025
|
|
20250108,120800,2938979685,3005,3005,3005,3005,44
|
|
20250108,120700,2938847465,3000,3005,3005,3000,1227
|
|
20250108,120600,2935166420,3000,3000,3010,2995,6054
|
|
20250108,120500,2917007625,3010,3010,3010,3010,76
|
|
20250108,120400,2916778865,3010,3000,3010,3000,115
|
|
20250108,120300,2916433615,3010,3005,3010,3005,8816
|
|
20250108,120200,2889941380,3005,3010,3010,3005,318
|
|
20250108,120100,2888985405,3010,3005,3010,3000,3313
|
|
20250108,120000,2879034835,3005,3005,3005,3005,2048
|
|
20250108,115900,2872880595,3005,3000,3005,3000,189
|
|
20250108,115800,2872313465,3000,3005,3005,3000,336
|
|
20250108,115700,2871305335,2995,3005,3005,2995,9298
|
|
20250108,115600,2843411195,3005,3005,3005,3005,600
|
|
20250108,115500,2841608195,3005,3005,3005,3005,47
|
|
20250108,115400,2841466960,3000,3005,3005,3000,708
|
|
20250108,115300,2839340435,3005,3005,3005,3000,221
|
|
20250108,115200,2838677245,3005,3000,3005,3000,326
|
|
20250108,115100,2837699115,3000,3005,3005,3000,1049
|
|
20250108,115000,2834549490,3000,3005,3005,3000,931
|
|
20250108,114900,2831753300,3005,3005,3005,3005,166
|
|
20250108,114800,2831254470,3000,3005,3005,3000,106
|
|
20250108,114700,2830936325,3000,3005,3005,3000,2563
|
|
20250108,114600,2823247075,3005,3005,3005,3000,718
|
|
20250108,114500,2821090745,3005,3005,3005,3000,404
|
|
20250108,114400,2819876885,3005,3005,3005,3005,26
|
|
20250108,114300,2819798755,3000,3005,3005,3000,1509
|
|
20250108,114200,2815270850,3005,3005,3005,3000,1361
|
|
20250108,114100,2811181050,3005,3005,3005,3005,387
|
|
20250108,114000,2810018115,3010,3000,3010,3000,737
|
|
20250108,113900,2807806750,3010,3005,3010,3000,4113
|
|
20250108,113800,2795452465,3005,3000,3005,3000,37
|
|
20250108,113700,2795341330,3005,3005,3005,3005,85
|
|
20250108,113600,2795085905,3005,3005,3005,3000,89
|
|
20250108,113500,2794818465,3005,3005,3005,3000,342
|
|
20250108,113400,2793790855,3005,3005,3005,3000,2151
|
|
20250108,113300,2787330160,3005,3000,3005,3000,407
|
|
20250108,113200,2786109125,3005,3005,3005,3000,1714
|
|
20250108,113100,2780963575,3005,3000,3005,3000,411
|
|
20250108,113000,2779730440,3000,3005,3005,3000,595
|
|
20250108,112900,2777943065,3005,3005,3010,3005,508
|
|
20250108,112800,2776416390,3010,3005,3010,3005,196
|
|
20250108,112700,2775827380,3000,3010,3010,3000,604
|
|
20250108,112600,2774013215,3005,3005,3005,3000,2740
|
|
20250108,112500,2765782525,3005,3000,3005,3000,1059
|
|
20250108,112400,2762605395,3000,3010,3010,3000,9984
|
|
20250108,112300,2732603935,3010,3005,3010,3005,78
|
|
20250108,112200,2732369415,3010,3005,3015,3005,42
|
|
20250108,112100,2732242930,3015,3010,3015,3010,4667
|
|
20250108,112000,2718194970,3015,3015,3015,3010,476
|
|
20250108,111900,2716760105,3010,3010,3015,3010,872
|
|
20250108,111800,2714135375,3010,3015,3015,3010,948
|
|
20250108,111700,2711281695,3015,3015,3015,3010,27
|
|
20250108,111600,2711200295,3015,3015,3015,3010,138
|
|
20250108,111500,2710784760,3010,3015,3020,3010,1091
|
|
20250108,111400,2707495530,3015,3010,3020,3010,5847
|
|
20250108,111300,2689873125,3010,3005,3010,3005,2454
|
|
20250108,111200,2682486695,3005,3010,3010,3005,304
|
|
20250108,111100,2681573155,3010,3000,3010,3000,5590
|
|
20250108,111000,2664803140,3005,3005,3005,3005,5199
|
|
20250108,110900,2649180145,3005,3005,3005,3005,716
|
|
20250108,110800,2647028565,3005,3005,3005,3000,940
|
|
20250108,110700,2644204185,3005,3005,3005,3005,133
|
|
20250108,110600,2643804520,3000,3015,3015,3000,10073
|
|
20250108,110500,2613531110,3010,3015,3015,3005,211
|
|
20250108,110400,2612896240,3010,3010,3015,3010,151
|
|
20250108,110300,2612441010,3015,3015,3015,3010,516
|
|
20250108,110200,2610885500,3015,3015,3015,3005,58
|
|
20250108,110100,2610710930,3015,3015,3015,3005,8847
|
|
20250108,110000,2584088985,3010,3015,3015,3010,84
|
|
20250108,105900,2583836015,3010,3015,3015,3010,419
|
|
20250108,105800,2582574645,3015,3010,3015,3005,1846
|
|
20250108,105700,2577018125,3010,3010,3010,3010,101
|
|
20250108,105600,2576714115,3010,3005,3010,3005,235
|
|
20250108,105500,2576007780,3005,3010,3010,3005,382
|
|
20250108,105400,2574859210,3010,3010,3010,3005,2911
|
|
20250108,105300,2566108115,3010,3005,3010,3005,2943
|
|
20250108,105200,2557250385,3005,3010,3010,3005,1298
|
|
20250108,105100,2553349770,3010,3010,3010,3010,7
|
|
20250108,105000,2553328700,3010,3005,3010,3005,451
|
|
20250108,104900,2551973320,3005,3000,3010,3000,8459
|
|
20250108,104800,2526559965,3000,3005,3005,3000,3173
|
|
20250108,104700,2517040835,3005,3005,3005,3000,286
|
|
20250108,104600,2516182655,3000,3005,3005,3000,325
|
|
20250108,104500,2515207530,3000,3000,3005,3000,2164
|
|
20250108,104400,2508715350,3005,3005,3005,3005,490
|
|
20250108,104300,2507242900,3005,3005,3005,3005,147
|
|
20250108,104200,2506801165,3005,3000,3005,3000,1841
|
|
20250108,104100,2501276950,3000,2995,3000,2995,741
|
|
20250108,104000,2499054700,3000,3000,3000,3000,558
|
|
20250108,103900,2497380700,3000,3000,3005,3000,4187
|
|
20250108,103800,2484819695,2995,3000,3000,2995,8590
|
|
20250108,103700,2459091795,3000,3000,3000,2995,1378
|
|
20250108,103600,2454957830,2995,2995,3000,2995,1280
|
|
20250108,103500,2451121270,2995,2995,3000,2990,8535
|
|
20250108,103400,2425573695,2995,2995,3000,2990,9173
|
|
20250108,103300,2398100440,2995,2995,3000,2995,245
|
|
20250108,103200,2397365515,2995,3000,3000,2995,2508
|
|
20250108,103100,2389853625,3000,3000,3000,2995,1548
|
|
20250108,103000,2385209725,2995,2995,3000,2995,633
|
|
20250108,102900,2383313885,3000,2995,3000,2995,56
|
|
20250108,102800,2383146040,3000,2995,3000,2995,432
|
|
20250108,102700,2381852070,2995,2995,2995,2990,4188
|
|
20250108,102600,2369328010,2990,3000,3000,2990,1456
|
|
20250108,102500,2364966295,3000,2995,3000,2990,12060
|
|
20250108,102400,2328863025,3000,2995,3000,2995,4284
|
|
20250108,102300,2316032235,2995,2995,2995,2995,600
|
|
20250108,102200,2314235235,2995,2995,3000,2995,4279
|
|
20250108,102100,2301408715,3000,3000,3000,2995,404
|
|
20250108,102000,2300197270,3000,2995,3000,2995,2035
|
|
20250108,101900,2294100770,3000,3000,3000,3000,2896
|
|
20250108,101800,2285412770,3000,2995,3000,2995,3026
|
|
20250108,101700,2276348860,2995,3005,3005,2995,2553
|
|
20250108,101600,2268693275,3000,3000,3000,3000,300
|
|
20250108,101500,2267793275,3005,3005,3005,3000,2027
|
|
20250108,101400,2261711040,3005,3005,3005,3005,92
|
|
20250108,101300,2261434580,3000,3005,3005,3000,3559
|
|
20250108,101200,2250746630,3005,3005,3005,3005,2037
|
|
20250108,101100,2244625445,3005,3000,3005,3000,667
|
|
20250108,101000,2242622475,3005,3005,3005,2995,2669
|
|
20250108,100900,2234615360,3005,3000,3005,2995,5442
|
|
20250108,100800,2218289255,2995,3000,3000,2990,24186
|
|
20250108,100700,2145786590,3000,3000,3000,3000,45
|
|
20250108,100600,2145651590,3000,3000,3000,2995,2751
|
|
20250108,100500,2137412160,2995,3000,3000,2995,412
|
|
20250108,100400,2136177925,3000,3000,3000,2995,7546
|
|
20250108,100300,2113577590,3000,3000,3000,3000,1342
|
|
20250108,100200,2109551590,3000,3000,3005,2995,3033
|
|
20250108,100100,2100459445,3005,3005,3005,3000,1744
|
|
20250108,100000,2095226730,3005,3000,3005,3000,3337
|
|
20250108,095900,2085215535,3000,2995,3005,2995,1650
|
|
20250108,095800,2080263520,2995,3000,3000,2995,7575
|
|
20250108,095700,2057571765,3000,3000,3005,2995,21786
|
|
20250108,095600,1992237870,3000,3005,3010,3000,7412
|
|
20250108,095500,1969975805,3005,3005,3010,3005,10024
|
|
20250108,095400,1939845815,3005,3010,3010,3005,2659
|
|
20250108,095300,1931854585,3010,3010,3010,3005,6323
|
|
20250108,095200,1912822605,3015,3015,3015,3015,51
|
|
20250108,095100,1912668840,3015,3010,3015,3010,1700
|
|
20250108,095000,1907551695,3010,3015,3015,3010,651
|
|
20250108,094900,1905592035,3015,3015,3020,3010,10791
|
|
20250108,094800,1873058555,3010,3010,3015,3005,2854
|
|
20250108,094700,1864467885,3005,3015,3020,3005,19734
|
|
20250108,094600,1805042415,3020,3015,3020,3015,1987
|
|
20250108,094500,1799051435,3020,3020,3020,3015,2812
|
|
20250108,094400,1790572425,3020,3020,3025,3020,962
|
|
20250108,094300,1787665755,3025,3015,3025,3015,736
|
|
20250108,094200,1785444525,3015,3020,3025,3015,10460
|
|
20250108,094100,1753896895,3020,3025,3025,3020,754
|
|
20250108,094000,1751619640,3025,3020,3025,3020,4482
|
|
20250108,093900,1738083850,3020,3020,3025,3020,11953
|
|
20250108,093800,1701985465,3025,3030,3030,3025,2726
|
|
20250108,093700,1693739165,3025,3030,3030,3025,7357
|
|
20250108,093600,1671472395,3030,3035,3035,3030,2895
|
|
20250108,093500,1662699820,3035,3035,3040,3030,19321
|
|
20250108,093400,1604063285,3035,3035,3035,3030,8510
|
|
20250108,093300,1578277640,3030,3030,3035,3030,3438
|
|
20250108,093200,1567860185,3030,3040,3045,3030,58834
|
|
20250108,093100,1389196310,3040,3035,3045,3030,20962
|
|
20250108,093000,1325533640,3035,3040,3040,3035,2607
|
|
20250108,092900,1317620285,3040,3025,3045,3025,21273
|
|
20250108,092800,1253024445,3025,3030,3030,3020,2549
|
|
20250108,092700,1245312920,3030,3020,3030,3020,646
|
|
20250108,092600,1243358220,3030,3015,3030,3010,13043
|
|
20250108,092500,1203892185,3020,3020,3020,3015,1469
|
|
20250108,092400,1199459305,3020,3015,3020,3010,5682
|
|
20250108,092300,1182323195,3015,3015,3020,3015,3618
|
|
20250108,092200,1171414880,3020,3020,3025,3015,6486
|
|
20250108,092100,1151842540,3015,3025,3025,3015,706
|
|
20250108,092000,1149709385,3015,3030,3030,3015,11225
|
|
20250108,091900,1115764795,3030,3030,3030,3020,6338
|
|
20250108,091800,1096583785,3030,3025,3030,3020,9876
|
|
20250108,091700,1066685025,3025,3025,3030,3020,14759
|
|
20250108,091600,1022057340,3025,3015,3030,3015,16831
|
|
20250108,091500,971201900,3020,3000,3020,3000,38347
|
|
20250108,091400,855752260,3005,3005,3005,3000,2159
|
|
20250108,091300,849271315,3005,3000,3005,2995,10492
|
|
20250108,091200,817799925,3000,2995,3000,2985,14372
|
|
20250108,091100,774779745,2985,2985,2995,2980,11825
|
|
20250108,091000,739452720,2980,2985,2990,2980,19049
|
|
20250108,090900,682615300,2985,2990,2990,2985,5303
|
|
20250108,090800,666779035,2990,2980,2990,2975,16440
|
|
20250108,090700,617688080,2980,2975,2980,2975,8850
|
|
20250108,090600,591329420,2975,2970,2980,2970,13618
|
|
20250108,090500,550836465,2975,2975,2980,2970,23491
|
|
20250108,090400,481005020,2980,2985,2985,2970,22609
|
|
20250108,090300,413788145,2985,2975,2990,2970,19550
|
|
20250108,090200,355637180,2980,2980,2985,2965,22400
|
|
20250108,090100,289086770,2980,2965,2990,2965,16625
|
|
20250108,090000,239637090,2965,3020,3020,2950,77918
|