591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184800,27005657010,3675,3675,3675,3675,150039
|
|
20250120,184700,27005657010,3675,3675,3675,3675,0
|
|
20250120,184600,27005657010,3675,3675,3675,3675,0
|
|
20250120,184500,27005657010,3675,3675,3675,3675,0
|
|
20250120,184400,27005657010,3675,3675,3675,3675,0
|
|
20250120,184300,27005657010,3675,3675,3675,3675,0
|
|
20250120,184200,27005657010,3675,3675,3675,3675,0
|
|
20250120,184100,27005657010,3675,3675,3675,3675,0
|
|
20250120,184000,27005657010,3675,3675,3675,3675,0
|
|
20250120,183900,27005657010,3675,3675,3675,3675,0
|
|
20250120,183800,27005657010,3675,3675,3675,3675,0
|
|
20250120,183700,27005657010,3675,3675,3675,3675,0
|
|
20250120,183600,27005657010,3675,3675,3675,3675,0
|
|
20250120,183500,27005657010,3675,3675,3675,3675,0
|
|
20250120,183400,27005657010,3675,3675,3675,3675,0
|
|
20250120,183300,27005657010,3675,3675,3675,3675,0
|
|
20250120,183200,27005657010,3675,3675,3675,3675,0
|
|
20250120,183100,27005657010,3675,3675,3675,3675,0
|
|
20250120,183000,27005657010,3675,3675,3675,3675,0
|
|
20250120,182900,27005657010,3675,3675,3675,3675,0
|
|
20250120,182800,27005657010,3675,3675,3675,3675,0
|
|
20250120,182700,27005657010,3675,3675,3675,3675,0
|
|
20250120,182600,27005657010,3675,3675,3675,3675,0
|
|
20250120,182500,27005657010,3675,3675,3675,3675,0
|
|
20250120,182400,27005657010,3675,3675,3675,3675,0
|
|
20250120,182300,27005657010,3675,3675,3675,3675,0
|
|
20250120,182200,27005657010,3675,3675,3675,3675,0
|
|
20250120,182100,27005657010,3675,3675,3675,3675,0
|
|
20250120,182000,27005657010,3675,3675,3675,3675,0
|
|
20250120,181900,27005657010,3675,3675,3675,3675,0
|
|
20250120,181800,27005657010,3675,3675,3675,3675,150039
|
|
20250120,181700,27005657010,3675,3675,3675,3675,0
|
|
20250120,181600,27005657010,3675,3675,3675,3675,0
|
|
20250120,181500,27005657010,3675,3675,3675,3675,0
|
|
20250120,181400,27005657010,3675,3675,3675,3675,0
|
|
20250120,181300,27005657010,3675,3675,3675,3675,0
|
|
20250120,181200,27005657010,3675,3675,3675,3675,0
|
|
20250120,181100,27005657010,3675,3675,3675,3675,0
|
|
20250120,181000,27005657010,3675,3675,3675,3675,0
|
|
20250120,180900,27005657010,3675,3675,3675,3675,0
|
|
20250120,180800,27005657010,3675,3675,3675,3675,0
|
|
20250120,180700,27005657010,3675,3675,3675,3675,0
|
|
20250120,180600,27005657010,3675,3675,3675,3675,0
|
|
20250120,180500,27005657010,3675,3675,3675,3675,0
|
|
20250120,180400,27005657010,3675,3675,3675,3675,0
|
|
20250120,180300,27005657010,3675,3675,3675,3675,0
|
|
20250120,180200,27005657010,3675,3675,3675,3675,0
|
|
20250120,180100,27005657010,3675,3675,3675,3675,0
|
|
20250120,180000,27005657010,3675,3675,3675,3675,0
|
|
20250120,175900,27005657010,3675,3675,3675,3675,0
|
|
20250120,175800,27005657010,3675,3675,3675,3675,0
|
|
20250120,175700,27005657010,3675,3675,3675,3675,0
|
|
20250120,175600,27005657010,3675,3675,3675,3675,0
|
|
20250120,175500,27005657010,3675,3675,3675,3675,0
|
|
20250120,175400,27005657010,3675,3675,3675,3675,0
|
|
20250120,175300,27005657010,3675,3675,3675,3675,0
|
|
20250120,175200,27005657010,3675,3675,3675,3675,0
|
|
20250120,175100,27005657010,3675,3675,3675,3675,0
|
|
20250120,175000,27005657010,3675,3675,3675,3675,0
|
|
20250120,174900,27005657010,3675,3675,3675,3675,0
|
|
20250120,174800,27005657010,3675,3675,3675,3675,150039
|
|
20250120,174700,27005657010,3675,3675,3675,3675,0
|
|
20250120,174600,27005657010,3675,3675,3675,3675,0
|
|
20250120,174500,27005657010,3675,3675,3675,3675,0
|
|
20250120,174400,27005657010,3675,3675,3675,3675,0
|
|
20250120,174300,27005657010,3675,3675,3675,3675,0
|
|
20250120,174200,27005657010,3675,3675,3675,3675,0
|
|
20250120,174100,27005657010,3675,3675,3675,3675,0
|
|
20250120,174000,27005657010,3675,3675,3675,3675,0
|
|
20250120,173900,27005657010,3675,3675,3675,3675,0
|
|
20250120,173800,27005657010,3675,3675,3675,3675,0
|
|
20250120,173700,27005657010,3675,3675,3675,3675,0
|
|
20250120,173600,27005657010,3675,3675,3675,3675,0
|
|
20250120,173500,27005657010,3675,3675,3675,3675,0
|
|
20250120,173400,27005657010,3675,3675,3675,3675,0
|
|
20250120,173300,27005657010,3675,3675,3675,3675,0
|
|
20250120,173200,27005657010,3675,3675,3675,3675,0
|
|
20250120,173100,27005657010,3675,3675,3675,3675,0
|
|
20250120,173000,27005657010,3675,3675,3675,3675,0
|
|
20250120,172900,27005657010,3675,3675,3675,3675,0
|
|
20250120,172800,27005657010,3675,3675,3675,3675,0
|
|
20250120,172700,27005657010,3675,3675,3675,3675,0
|
|
20250120,172600,27005657010,3675,3675,3675,3675,0
|
|
20250120,172500,27005657010,3675,3675,3675,3675,0
|
|
20250120,172400,27005657010,3675,3675,3675,3675,0
|
|
20250120,172300,27005657010,3675,3675,3675,3675,0
|
|
20250120,172200,27005657010,3675,3675,3675,3675,0
|
|
20250120,172100,27005657010,3675,3675,3675,3675,0
|
|
20250120,172000,27005657010,3675,3675,3675,3675,0
|
|
20250120,171900,27005657010,3675,3675,3675,3675,0
|
|
20250120,171800,27005657010,3675,3675,3675,3675,150039
|
|
20250120,171700,27005657010,3675,3675,3675,3675,0
|
|
20250120,171600,27005657010,3675,3675,3675,3675,0
|
|
20250120,171500,27005657010,3675,3675,3675,3675,0
|
|
20250120,171400,27005657010,3675,3675,3675,3675,0
|
|
20250120,171300,27005657010,3675,3675,3675,3675,0
|
|
20250120,171200,27005657010,3675,3675,3675,3675,0
|
|
20250120,171100,27005657010,3675,3675,3675,3675,0
|
|
20250120,171000,27005657010,3675,3675,3675,3675,0
|
|
20250120,170900,27005657010,3675,3675,3675,3675,0
|
|
20250120,170800,27005657010,3675,3675,3675,3675,0
|
|
20250120,170700,27005657010,3675,3675,3675,3675,0
|
|
20250120,170600,27005657010,3675,3675,3675,3675,0
|
|
20250120,170500,27005657010,3675,3675,3675,3675,0
|
|
20250120,170400,27005657010,3675,3675,3675,3675,0
|
|
20250120,170300,27005657010,3675,3675,3675,3675,0
|
|
20250120,170200,27005657010,3675,3675,3675,3675,0
|
|
20250120,170100,27005657010,3675,3675,3675,3675,0
|
|
20250120,170000,27005657010,3675,3675,3675,3675,0
|
|
20250120,165900,27005657010,3675,3675,3675,3675,0
|
|
20250120,165800,27005657010,3675,3675,3675,3675,0
|
|
20250120,165700,27005657010,3675,3675,3675,3675,0
|
|
20250120,165600,27005657010,3675,3675,3675,3675,0
|
|
20250120,165500,27005657010,3675,3675,3675,3675,0
|
|
20250120,165400,27005657010,3675,3675,3675,3675,0
|
|
20250120,165300,27005657010,3675,3675,3675,3675,0
|
|
20250120,165200,27005657010,3675,3675,3675,3675,0
|
|
20250120,165100,27005657010,3675,3675,3675,3675,0
|
|
20250120,165000,27005657010,3675,3675,3675,3675,0
|
|
20250120,164900,27005657010,3675,3675,3675,3675,0
|
|
20250120,164800,27005657010,3675,3675,3675,3675,150039
|
|
20250120,164700,27005657010,3675,3675,3675,3675,0
|
|
20250120,164600,27005657010,3675,3675,3675,3675,0
|
|
20250120,164500,27005657010,3675,3675,3675,3675,0
|
|
20250120,164400,27005657010,3675,3675,3675,3675,0
|
|
20250120,164300,27005657010,3675,3675,3675,3675,0
|
|
20250120,164200,27005657010,3675,3675,3675,3675,0
|
|
20250120,164100,27005657010,3675,3675,3675,3675,0
|
|
20250120,164000,27005657010,3675,3675,3675,3675,0
|
|
20250120,163900,27005657010,3675,3675,3675,3675,0
|
|
20250120,163800,27005657010,3675,3675,3675,3675,0
|
|
20250120,163700,27005657010,3675,3675,3675,3675,0
|
|
20250120,163600,27005657010,3675,3675,3675,3675,0
|
|
20250120,163500,27005657010,3675,3675,3675,3675,0
|
|
20250120,163400,27005657010,3675,3675,3675,3675,0
|
|
20250120,163300,27005657010,3675,3675,3675,3675,0
|
|
20250120,163200,27005657010,3675,3675,3675,3675,0
|
|
20250120,163100,27005657010,3675,3675,3675,3675,0
|
|
20250120,163000,27005657010,3675,3675,3675,3675,0
|
|
20250120,162900,27005657010,3675,3675,3675,3675,0
|
|
20250120,162800,27005657010,3675,3675,3675,3675,0
|
|
20250120,162700,27005657010,3675,3675,3675,3675,0
|
|
20250120,162600,27005657010,3675,3675,3675,3675,0
|
|
20250120,162500,27005657010,3675,3675,3675,3675,0
|
|
20250120,162400,27005657010,3675,3675,3675,3675,0
|
|
20250120,162300,27005657010,3675,3675,3675,3675,0
|
|
20250120,162200,27005657010,3675,3675,3675,3675,0
|
|
20250120,162100,27005657010,3675,3675,3675,3675,0
|
|
20250120,162000,27005657010,3675,3675,3675,3675,0
|
|
20250120,161900,27005657010,3675,3675,3675,3675,0
|
|
20250120,161800,27005657010,3675,3675,3675,3675,150039
|
|
20250120,161700,27005657010,3675,3675,3675,3675,0
|
|
20250120,161600,27005657010,3675,3675,3675,3675,0
|
|
20250120,161500,27005657010,3675,3675,3675,3675,0
|
|
20250120,161400,27005657010,3675,3675,3675,3675,0
|
|
20250120,161300,27005657010,3675,3675,3675,3675,0
|
|
20250120,161200,27005657010,3675,3675,3675,3675,0
|
|
20250120,161100,27005657010,3675,3675,3675,3675,0
|
|
20250120,161000,27005657010,3675,3675,3675,3675,0
|
|
20250120,160900,27005657010,3675,3675,3675,3675,0
|
|
20250120,160800,27005657010,3675,3675,3675,3675,0
|
|
20250120,160700,27005657010,3675,3675,3675,3675,0
|
|
20250120,160600,27005657010,3675,3675,3675,3675,0
|
|
20250120,160500,27005657010,3675,3675,3675,3675,0
|
|
20250120,160400,27005657010,3675,3675,3675,3675,0
|
|
20250120,160300,27005657010,3675,3675,3675,3675,0
|
|
20250120,160200,27005657010,3675,3675,3675,3675,0
|
|
20250120,160100,27005657010,3675,3675,3675,3675,0
|
|
20250120,160000,27005657010,3675,3675,3675,3675,0
|
|
20250120,155900,27005657010,3675,3675,3675,3675,0
|
|
20250120,155800,27005657010,3675,3675,3675,3675,0
|
|
20250120,155700,27005657010,3675,3675,3675,3675,0
|
|
20250120,155600,27005657010,3675,3675,3675,3675,0
|
|
20250120,155500,27005657010,3675,3675,3675,3675,0
|
|
20250120,155400,27005657010,3675,3675,3675,3675,0
|
|
20250120,155300,27005657010,3675,3675,3675,3675,0
|
|
20250120,155200,27005657010,3675,3675,3675,3675,0
|
|
20250120,155100,27005657010,3675,3675,3675,3675,0
|
|
20250120,155000,27005657010,3675,3675,3675,3675,0
|
|
20250120,154900,27005657010,3675,3675,3675,3675,0
|
|
20250120,154800,27005657010,3675,3675,3675,3675,150039
|
|
20250120,154700,27005657010,3675,3675,3675,3675,0
|
|
20250120,154600,27005657010,3675,3675,3675,3675,0
|
|
20250120,154500,27005657010,3675,3675,3675,3675,0
|
|
20250120,154400,27005657010,3675,3675,3675,3675,0
|
|
20250120,154300,27005657010,3675,3675,3675,3675,0
|
|
20250120,154200,27005657010,3675,3675,3675,3675,0
|
|
20250120,154100,27005657010,3675,3675,3675,3675,0
|
|
20250120,154000,27005657010,3675,3675,3675,3675,0
|
|
20250120,153900,27005657010,3675,3675,3675,3675,0
|
|
20250120,153800,27005657010,3675,3675,3675,3675,0
|
|
20250120,153700,27005657010,3675,3675,3675,3675,0
|
|
20250120,153600,27005657010,3675,3675,3675,3675,0
|
|
20250120,153500,27005657010,3675,3675,3675,3675,0
|
|
20250120,153400,27005657010,3675,3675,3675,3675,0
|
|
20250120,153300,27005657010,3675,3675,3675,3675,0
|
|
20250120,153200,27005657010,3675,3675,3675,3675,0
|
|
20250120,153100,27005657010,3675,3675,3675,3675,0
|
|
20250120,153000,27005657010,3675,3675,3675,3675,150039
|
|
20250120,152900,26454263685,3685,3685,3685,3685,0
|
|
20250120,152800,26454263685,3685,3685,3685,3685,0
|
|
20250120,152700,26454263685,3685,3685,3685,3685,0
|
|
20250120,152600,26454263685,3685,3685,3685,3685,0
|
|
20250120,152500,26454263685,3685,3685,3685,3685,0
|
|
20250120,152400,26454263685,3685,3685,3685,3685,0
|
|
20250120,152300,26454263685,3685,3685,3685,3685,0
|
|
20250120,152200,26454263685,3685,3685,3685,3685,0
|
|
20250120,152100,26454263685,3685,3685,3685,3685,0
|
|
20250120,152000,26454263685,3685,3685,3685,3685,0
|
|
20250120,151900,26454263685,3685,3685,3690,3685,45039
|
|
20250120,151800,26288249080,3685,3685,3690,3675,75156
|
|
20250120,151700,26011733270,3680,3685,3690,3675,36711
|
|
20250120,151600,25876581325,3685,3685,3690,3685,18380
|
|
20250120,151500,25808835910,3690,3690,3690,3685,17874
|
|
20250120,151400,25742933010,3690,3690,3695,3685,7667
|
|
20250120,151300,25714642185,3690,3690,3690,3685,6743
|
|
20250120,151200,25689771160,3690,3690,3695,3685,8147
|
|
20250120,151100,25659695705,3695,3685,3695,3680,30165
|
|
20250120,151000,25548460040,3685,3685,3685,3680,7130
|
|
20250120,150900,25522203435,3680,3685,3685,3680,24174
|
|
20250120,150800,25433226135,3680,3685,3690,3680,10829
|
|
20250120,150700,25393353165,3685,3685,3690,3680,24709
|
|
20250120,150600,25302338315,3680,3680,3685,3680,9339
|
|
20250120,150500,25267964920,3685,3685,3685,3680,19739
|
|
20250120,150400,25195313010,3685,3680,3685,3675,33059
|
|
20250120,150300,25073650855,3685,3680,3690,3680,11345
|
|
20250120,150200,25031881350,3685,3690,3695,3680,23471
|
|
20250120,150100,24945418730,3690,3685,3690,3680,38397
|
|
20250120,150000,24803961690,3685,3695,3695,3685,32421
|
|
20250120,145900,24684440540,3695,3695,3695,3690,36115
|
|
20250120,145800,24551159730,3695,3695,3700,3695,19065
|
|
20250120,145700,24480705570,3700,3695,3700,3695,3951
|
|
20250120,145600,24466101705,3695,3695,3700,3690,16559
|
|
20250120,145500,24404921025,3690,3700,3700,3690,11467
|
|
20250120,145400,24362575260,3700,3700,3700,3695,26695
|
|
20250120,145300,24263910885,3700,3700,3705,3700,10220
|
|
20250120,145200,24226091805,3700,3700,3705,3700,6129
|
|
20250120,145100,24203407000,3705,3710,3710,3700,31117
|
|
20250120,145000,24088246450,3710,3705,3710,3705,4897
|
|
20250120,144900,24070098055,3705,3710,3710,3705,19304
|
|
20250120,144800,23998560930,3705,3710,3710,3705,2222
|
|
20250120,144700,23990324630,3710,3705,3710,3705,3563
|
|
20250120,144600,23977113110,3710,3710,3715,3705,3673
|
|
20250120,144500,23963484110,3715,3715,3715,3705,18691
|
|
20250120,144400,23894203035,3715,3715,3715,3710,15870
|
|
20250120,144300,23835315955,3715,3710,3715,3710,3291
|
|
20250120,144200,23823094130,3710,3715,3720,3710,9577
|
|
20250120,144100,23787517330,3720,3720,3720,3715,5155
|
|
20250120,144000,23768348270,3720,3720,3725,3715,25785
|
|
20250120,143900,23672539540,3720,3720,3725,3720,6080
|
|
20250120,143800,23649921810,3720,3725,3725,3720,5146
|
|
20250120,143700,23630764135,3725,3725,3730,3725,3569
|
|
20250120,143600,23617463400,3730,3725,3730,3725,2801
|
|
20250120,143500,23607017730,3730,3730,3730,3725,534
|
|
20250120,143400,23605025925,3730,3725,3730,3725,5872
|
|
20250120,143300,23583142610,3720,3720,3725,3720,6156
|
|
20250120,143200,23560234050,3725,3725,3730,3720,13750
|
|
20250120,143100,23509062720,3725,3730,3730,3725,4875
|
|
20250120,143000,23490892545,3730,3730,3735,3730,3875
|
|
20250120,142900,23476434505,3730,3725,3735,3725,4269
|
|
20250120,142800,23460511965,3730,3735,3735,3725,5313
|
|
20250120,142700,23440695895,3735,3725,3735,3720,18925
|
|
20250120,142600,23370097470,3725,3715,3730,3710,14371
|
|
20250120,142500,23316601265,3715,3720,3720,3715,1915
|
|
20250120,142400,23309479430,3715,3710,3720,3710,5410
|
|
20250120,142300,23289377035,3720,3715,3720,3710,14253
|
|
20250120,142200,23236480735,3715,3715,3720,3705,5530
|
|
20250120,142100,23215923990,3720,3720,3720,3705,6662
|
|
20250120,142000,23191190155,3720,3705,3720,3700,29951
|
|
20250120,141900,23080137940,3705,3700,3710,3700,7047
|
|
20250120,141800,23054035115,3695,3710,3710,3695,24117
|
|
20250120,141700,22964736765,3705,3710,3710,3705,3104
|
|
20250120,141600,22953223795,3710,3710,3710,3705,2684
|
|
20250120,141500,22943268485,3705,3710,3710,3705,1634
|
|
20250120,141400,22937209355,3710,3705,3710,3705,1519
|
|
20250120,141300,22931577165,3705,3705,3710,3705,5324
|
|
20250120,141200,22911847455,3710,3705,3710,3700,3084
|
|
20250120,141100,22900423245,3705,3705,3705,3700,2423
|
|
20250120,141000,22891450030,3700,3705,3710,3700,1379
|
|
20250120,140900,22886341330,3710,3710,3710,3695,21521
|
|
20250120,140800,22806715830,3710,3710,3710,3700,1317
|
|
20250120,140700,22801835855,3710,3710,3710,3700,14642
|
|
20250120,140600,22747630115,3710,3710,3710,3705,7799
|
|
20250120,140500,22718729710,3710,3710,3710,3705,6140
|
|
20250120,140400,22695975035,3710,3710,3715,3705,4279
|
|
20250120,140300,22680092035,3705,3705,3715,3705,11796
|
|
20250120,140200,22636310305,3705,3710,3710,3705,3782
|
|
20250120,140100,22622283575,3715,3715,3715,3710,3214
|
|
20250120,140000,22610349140,3715,3720,3720,3710,3988
|
|
20250120,135900,22595535075,3720,3715,3720,3710,3554
|
|
20250120,135800,22582333160,3715,3705,3715,3700,20581
|
|
20250120,135700,22506015160,3700,3705,3705,3700,4210
|
|
20250120,135600,22490427850,3700,3700,3705,3700,7051
|
|
20250120,135500,22464326895,3700,3700,3705,3700,10283
|
|
20250120,135400,22426276995,3700,3710,3710,3700,13989
|
|
20250120,135300,22374499610,3710,3705,3715,3705,17129
|
|
20250120,135200,22310978130,3710,3710,3715,3705,17855
|
|
20250120,135100,22244740570,3715,3715,3720,3710,2703
|
|
20250120,135000,22234699890,3715,3715,3720,3710,3655
|
|
20250120,134900,22221121685,3710,3720,3720,3710,4052
|
|
20250120,134800,22206064260,3720,3720,3720,3715,8889
|
|
20250120,134700,22173031765,3720,3720,3720,3715,1497
|
|
20250120,134600,22167463460,3715,3715,3720,3710,17886
|
|
20250120,134500,22101011510,3715,3715,3715,3715,8228
|
|
20250120,134400,22070444490,3715,3720,3725,3715,19150
|
|
20250120,134300,21999290585,3720,3720,3725,3720,5423
|
|
20250120,134200,21979112000,3720,3725,3725,3715,6634
|
|
20250120,134100,21954451275,3725,3725,3730,3720,11241
|
|
20250120,134000,21912629820,3730,3725,3730,3720,4689
|
|
20250120,133900,21895159395,3725,3730,3730,3725,1106
|
|
20250120,133800,21891034660,3725,3730,3730,3725,1052
|
|
20250120,133700,21887111050,3725,3725,3730,3725,2736
|
|
20250120,133600,21876906575,3725,3730,3730,3720,6336
|
|
20250120,133500,21853321565,3730,3720,3730,3720,5308
|
|
20250120,133400,21833524210,3725,3730,3730,3725,11325
|
|
20250120,133300,21791327985,3730,3730,3730,3725,4038
|
|
20250120,133200,21776267065,3725,3730,3730,3720,47003
|
|
20250120,133100,21601187135,3730,3740,3740,3725,17291
|
|
20250120,133000,21536687210,3735,3735,3740,3735,10100
|
|
20250120,132900,21498963210,3730,3730,3735,3730,319
|
|
20250120,132800,21497773110,3735,3735,3740,3730,8908
|
|
20250120,132700,21464507270,3740,3735,3740,3735,1859
|
|
20250120,132600,21457558965,3740,3735,3740,3735,10699
|
|
20250120,132500,21417573690,3735,3735,3740,3730,6835
|
|
20250120,132400,21392043265,3735,3740,3740,3735,1396
|
|
20250120,132300,21386823550,3740,3745,3745,3740,4506
|
|
20250120,132200,21369965160,3745,3745,3745,3740,4634
|
|
20250120,132100,21352623705,3745,3740,3745,3740,9294
|
|
20250120,132000,21317824850,3740,3735,3740,3735,3339
|
|
20250120,131900,21305341430,3730,3735,3740,3730,5840
|
|
20250120,131800,21283529275,3735,3740,3740,3735,3568
|
|
20250120,131700,21270197255,3740,3745,3745,3740,20439
|
|
20250120,131600,21193748955,3745,3745,3745,3740,5716
|
|
20250120,131500,21172352805,3745,3745,3745,3740,3938
|
|
20250120,131400,21157617015,3745,3735,3745,3735,10648
|
|
20250120,131300,21117793650,3735,3735,3740,3735,2850
|
|
20250120,131200,21107139050,3735,3735,3740,3735,2813
|
|
20250120,131100,21096627635,3740,3740,3745,3735,12935
|
|
20250120,131000,21048251555,3740,3735,3740,3730,22774
|
|
20250120,130900,20963089345,3735,3730,3735,3730,1520
|
|
20250120,130800,20957412440,3730,3730,3735,3725,3026
|
|
20250120,130700,20946130135,3735,3730,3740,3730,8082
|
|
20250120,130600,20915946245,3730,3730,3735,3725,4622
|
|
20250120,130500,20898722800,3730,3735,3740,3730,12083
|
|
20250120,130400,20853603900,3740,3730,3740,3730,1966
|
|
20250120,130300,20846261070,3735,3735,3740,3730,13801
|
|
20250120,130200,20794697655,3735,3730,3735,3730,7027
|
|
20250120,130100,20768452170,3730,3735,3735,3730,8692
|
|
20250120,130000,20735987625,3735,3730,3735,3725,4923
|
|
20250120,125900,20717617940,3730,3720,3735,3720,24438
|
|
20250120,125800,20626524780,3725,3720,3730,3720,17156
|
|
20250120,125700,20562658835,3720,3715,3720,3715,5366
|
|
20250120,125600,20542716875,3720,3720,3720,3715,3115
|
|
20250120,125500,20531140905,3720,3715,3720,3715,2335
|
|
20250120,125400,20522462030,3715,3715,3720,3715,2003
|
|
20250120,125300,20515016265,3715,3715,3715,3710,886
|
|
20250120,125200,20511726780,3715,3720,3720,3710,2865
|
|
20250120,125100,20501084025,3715,3720,3720,3715,2852
|
|
20250120,125000,20490480625,3715,3715,3720,3715,3838
|
|
20250120,124900,20476211800,3710,3715,3715,3710,2862
|
|
20250120,124800,20465579485,3715,3715,3715,3710,4212
|
|
20250120,124700,20449937335,3715,3720,3720,3715,2290
|
|
20250120,124600,20441423735,3725,3720,3725,3710,6229
|
|
20250120,124500,20418284040,3725,3715,3725,3710,9560
|
|
20250120,124400,20382761620,3720,3715,3720,3715,5743
|
|
20250120,124300,20361422065,3715,3715,3720,3710,9819
|
|
20250120,124200,20324959370,3715,3720,3720,3710,8781
|
|
20250120,124100,20292337640,3720,3720,3720,3715,1930
|
|
20250120,124000,20285158060,3715,3725,3725,3715,4740
|
|
20250120,123900,20267526050,3730,3725,3730,3715,11008
|
|
20250120,123800,20226529710,3725,3710,3725,3710,18378
|
|
20250120,123700,20158176360,3715,3710,3715,3705,3655
|
|
20250120,123600,20144612700,3710,3710,3715,3705,13675
|
|
20250120,123500,20093858785,3710,3695,3710,3695,15854
|
|
20250120,123400,20035094060,3700,3700,3700,3695,3596
|
|
20250120,123300,20021794930,3700,3690,3700,3690,16820
|
|
20250120,123200,19959604180,3690,3690,3690,3685,2025
|
|
20250120,123100,19952131950,3690,3685,3690,3685,3059
|
|
20250120,123000,19940852820,3685,3685,3685,3680,5079
|
|
20250120,122900,19922137965,3685,3690,3690,3680,26649
|
|
20250120,122800,19824030055,3690,3690,3690,3685,16014
|
|
20250120,122700,19764999480,3690,3690,3695,3685,2410
|
|
20250120,122600,19756106570,3690,3690,3695,3690,9094
|
|
20250120,122500,19722545420,3695,3695,3700,3690,1901
|
|
20250120,122400,19715520450,3695,3695,3700,3695,2929
|
|
20250120,122300,19704693300,3695,3700,3700,3695,2953
|
|
20250120,122200,19693777650,3695,3700,3700,3695,2812
|
|
20250120,122100,19683377525,3695,3690,3700,3690,1552
|
|
20250120,122000,19677641445,3690,3695,3695,3690,15664
|
|
20250120,121900,19619836330,3695,3700,3700,3695,3685
|
|
20250120,121800,19606215165,3700,3695,3700,3690,1779
|
|
20250120,121700,19599643535,3690,3690,3700,3685,3880
|
|
20250120,121600,19585320425,3690,3695,3695,3690,18250
|
|
20250120,121500,19517934145,3695,3695,3700,3695,4396
|
|
20250120,121400,19501686630,3695,3700,3700,3695,2257
|
|
20250120,121300,19493341895,3695,3695,3700,3695,3932
|
|
20250120,121200,19478805800,3695,3700,3700,3695,6314
|
|
20250120,121100,19455468680,3695,3695,3695,3690,3682
|
|
20250120,121000,19441863705,3695,3695,3695,3690,2836
|
|
20250120,120900,19431384695,3695,3685,3700,3685,5155
|
|
20250120,120800,19412343790,3690,3695,3695,3685,6199
|
|
20250120,120700,19389475700,3695,3690,3695,3685,1558
|
|
20250120,120600,19383719535,3690,3690,3695,3685,2891
|
|
20250120,120500,19373052395,3695,3695,3700,3690,2279
|
|
20250120,120400,19364628575,3695,3700,3705,3685,21003
|
|
20250120,120300,19287137070,3700,3700,3700,3695,2058
|
|
20250120,120200,19279524320,3700,3695,3700,3695,2657
|
|
20250120,120100,19269696010,3700,3700,3705,3700,2226
|
|
20250120,120000,19261459500,3705,3705,3705,3700,9163
|
|
20250120,115900,19227514125,3700,3695,3700,3690,15752
|
|
20250120,115800,19169297170,3690,3695,3695,3690,2200
|
|
20250120,115700,19161174250,3690,3690,3695,3685,4134
|
|
20250120,115600,19145921810,3690,3695,3695,3685,14144
|
|
20250120,115500,19093744320,3695,3690,3695,3685,8522
|
|
20250120,115400,19062291815,3690,3695,3695,3690,3166
|
|
20250120,115300,19050601990,3690,3695,3695,3690,8047
|
|
20250120,115200,19020870000,3700,3700,3700,3695,1575
|
|
20250120,115100,19015043025,3700,3700,3700,3695,8943
|
|
20250120,115000,18981961395,3700,3685,3700,3685,10271
|
|
20250120,114900,18944015430,3685,3680,3685,3680,14414
|
|
20250120,114800,18890918320,3680,3680,3685,3680,8263
|
|
20250120,114700,18860505600,3680,3680,3685,3680,25441
|
|
20250120,114600,18766876840,3680,3690,3690,3675,91113
|
|
20250120,114500,18431499875,3690,3690,3695,3685,40745
|
|
20250120,114400,18281161160,3690,3695,3695,3690,5829
|
|
20250120,114300,18259643550,3690,3695,3695,3690,12534
|
|
20250120,114200,18213385020,3695,3695,3695,3690,9116
|
|
20250120,114100,18179736580,3695,3690,3695,3690,26324
|
|
20250120,114000,18082582010,3695,3700,3700,3695,12920
|
|
20250120,113900,18034831445,3695,3705,3705,3695,11224
|
|
20250120,113800,17993297125,3700,3695,3705,3690,16778
|
|
20250120,113700,17931293585,3695,3705,3705,3690,30785
|
|
20250120,113600,17817583695,3705,3695,3705,3695,6721
|
|
20250120,113500,17792715665,3695,3695,3700,3695,10743
|
|
20250120,113400,17753011650,3695,3705,3705,3695,61057
|
|
20250120,113300,17527212290,3705,3705,3710,3700,8168
|
|
20250120,113200,17496959480,3705,3705,3710,3705,6631
|
|
20250120,113100,17472385200,3710,3710,3710,3705,7170
|
|
20250120,113000,17445807805,3705,3710,3715,3705,6129
|
|
20250120,112900,17423095150,3710,3705,3710,3705,10570
|
|
20250120,112800,17383933245,3705,3715,3715,3705,20100
|
|
20250120,112700,17309387505,3715,3725,3725,3715,7114
|
|
20250120,112600,17282926100,3720,3720,3725,3710,27695
|
|
20250120,112500,17180025980,3725,3720,3725,3720,3234
|
|
20250120,112400,17167990165,3725,3725,3730,3720,3461
|
|
20250120,112300,17155107795,3725,3725,3730,3725,5812
|
|
20250120,112200,17133457585,3725,3725,3725,3720,7348
|
|
20250120,112100,17106116185,3725,3730,3730,3720,6626
|
|
20250120,112000,17081429335,3725,3725,3730,3725,4827
|
|
20250120,111900,17063445810,3730,3735,3735,3725,4147
|
|
20250120,111800,17047994915,3735,3730,3735,3725,710
|
|
20250120,111700,17045346955,3730,3735,3735,3725,2180
|
|
20250120,111600,17037222190,3735,3730,3735,3725,7756
|
|
20250120,111500,17008293580,3730,3730,3735,3725,2358
|
|
20250120,111400,16999498595,3735,3735,3740,3725,11109
|
|
20250120,111300,16958060865,3730,3735,3735,3730,7122
|
|
20250120,111200,16931463035,3735,3735,3740,3735,5857
|
|
20250120,111100,16909579920,3740,3725,3740,3725,28406
|
|
20250120,111000,16803650360,3725,3720,3725,3720,16836
|
|
20250120,110900,16741012940,3720,3730,3730,3720,27617
|
|
20250120,110800,16638177135,3730,3730,3735,3725,8788
|
|
20250120,110700,16605398135,3730,3725,3730,3725,4376
|
|
20250120,110600,16589096385,3725,3730,3730,3725,1525
|
|
20250120,110500,16583414465,3730,3725,3730,3725,839
|
|
20250120,110400,16580288605,3725,3730,3730,3725,3148
|
|
20250120,110300,16568554835,3730,3730,3730,3725,2990
|
|
20250120,110200,16557409480,3730,3730,3735,3725,6517
|
|
20250120,110100,16533101435,3730,3730,3730,3730,1477
|
|
20250120,110000,16527592225,3730,3730,3730,3725,5015
|
|
20250120,105900,16508910205,3730,3725,3735,3720,11917
|
|
20250120,105800,16464504810,3725,3715,3725,3715,14966
|
|
20250120,105700,16408830905,3720,3735,3735,3715,33814
|
|
20250120,105600,16282836030,3735,3735,3735,3730,1436
|
|
20250120,105500,16277475995,3735,3735,3735,3730,2102
|
|
20250120,105400,16269634540,3730,3730,3735,3730,1836
|
|
20250120,105300,16262784190,3735,3730,3735,3730,1371
|
|
20250120,105200,16257669575,3730,3725,3735,3725,5014
|
|
20250120,105100,16238967895,3725,3725,3730,3725,7063
|
|
20250120,105000,16212657975,3725,3725,3730,3725,1296
|
|
20250120,104900,16207828440,3730,3725,3730,3720,5824
|
|
20250120,104800,16186131645,3725,3730,3735,3720,7382
|
|
20250120,104700,16158635345,3725,3740,3740,3725,23349
|
|
20250120,104600,16071497940,3740,3735,3740,3730,8660
|
|
20250120,104500,16039157120,3735,3730,3735,3725,24361
|
|
20250120,104400,15948268135,3725,3720,3735,3715,24333
|
|
20250120,104300,15857690630,3710,3710,3720,3705,28112
|
|
20250120,104200,15753365125,3710,3710,3715,3710,13374
|
|
20250120,104100,15703747510,3715,3715,3715,3705,8441
|
|
20250120,104000,15672431775,3715,3720,3720,3705,26957
|
|
20250120,103900,15572397025,3715,3720,3730,3705,29682
|
|
20250120,103800,15462175795,3725,3730,3730,3720,5815
|
|
20250120,103700,15440535060,3730,3730,3730,3720,10704
|
|
20250120,103600,15400675620,3730,3730,3735,3725,8212
|
|
20250120,103500,15370050145,3735,3735,3735,3730,18538
|
|
20250120,103400,15300862930,3735,3730,3740,3725,14558
|
|
20250120,103300,15246515025,3730,3725,3735,3715,7780
|
|
20250120,103200,15217542625,3725,3725,3730,3720,9088
|
|
20250120,103100,15183702685,3725,3705,3725,3705,11403
|
|
20250120,103000,15141280100,3705,3720,3720,3705,27665
|
|
20250120,102900,15038470410,3720,3740,3740,3715,14334
|
|
20250120,102800,14985091350,3730,3740,3745,3725,16361
|
|
20250120,102700,14924010870,3745,3730,3745,3730,18425
|
|
20250120,102600,14855063535,3740,3735,3740,3730,7383
|
|
20250120,102500,14827493185,3735,3740,3740,3730,11837
|
|
20250120,102400,14783278070,3740,3735,3745,3730,17039
|
|
20250120,102300,14719614535,3735,3740,3745,3725,18991
|
|
20250120,102200,14648658330,3740,3720,3740,3720,40908
|
|
20250120,102100,14496033660,3720,3700,3720,3695,55809
|
|
20250120,102000,14289454875,3700,3710,3715,3695,43013
|
|
20250120,101900,14130122395,3710,3700,3715,3695,36382
|
|
20250120,101800,13995328920,3705,3705,3710,3700,47222
|
|
20250120,101700,13820516995,3705,3710,3710,3700,31578
|
|
20250120,101600,13703520610,3705,3710,3715,3700,45141
|
|
20250120,101500,13536170835,3710,3690,3710,3690,48428
|
|
20250120,101400,13356995285,3690,3700,3705,3690,125792
|
|
20250120,101300,12891969315,3700,3740,3740,3700,199680
|
|
20250120,101200,12149801840,3730,3730,3745,3730,36717
|
|
20250120,101100,12012686970,3730,3740,3740,3730,50808
|
|
20250120,101000,11822901015,3740,3750,3755,3735,114175
|
|
20250120,100900,11395659930,3755,3750,3760,3750,31321
|
|
20250120,100800,11278111575,3750,3755,3755,3745,29178
|
|
20250120,100700,11168694350,3755,3750,3755,3750,9733
|
|
20250120,100600,11132184955,3750,3760,3760,3750,4390
|
|
20250120,100500,11115699385,3755,3760,3765,3755,6637
|
|
20250120,100400,11090768870,3760,3765,3765,3755,14170
|
|
20250120,100300,11037549450,3755,3765,3765,3755,16467
|
|
20250120,100200,10975623995,3760,3765,3765,3760,17818
|
|
20250120,100100,10908593765,3765,3770,3770,3765,6426
|
|
20250120,100000,10884378625,3765,3775,3775,3765,8629
|
|
20250120,095900,10851845100,3775,3780,3780,3765,15760
|
|
20250120,095800,10792414595,3780,3775,3780,3775,15947
|
|
20250120,095700,10732165260,3775,3770,3775,3765,14149
|
|
20250120,095600,10678808055,3770,3775,3775,3765,4429
|
|
20250120,095500,10662119900,3775,3775,3780,3770,5787
|
|
20250120,095400,10640266350,3775,3765,3780,3760,7357
|
|
20250120,095300,10612544765,3765,3755,3765,3755,11268
|
|
20250120,095200,10570197715,3755,3755,3760,3755,4128
|
|
20250120,095100,10554692635,3760,3760,3765,3755,5245
|
|
20250120,095000,10534976880,3760,3770,3770,3755,24040
|
|
20250120,094900,10444586260,3765,3770,3770,3765,2567
|
|
20250120,094800,10434917480,3765,3770,3770,3765,4025
|
|
20250120,094700,10419760190,3775,3770,3775,3760,15056
|
|
20250120,094600,10363089345,3770,3780,3780,3765,25884
|
|
20250120,094500,10265490090,3780,3785,3790,3775,9503
|
|
20250120,094400,10229555090,3790,3795,3800,3785,28361
|
|
20250120,094300,10122032620,3795,3790,3800,3785,14440
|
|
20250120,094200,10067252310,3790,3780,3790,3775,31881
|
|
20250120,094100,9946632740,3785,3780,3785,3775,13860
|
|
20250120,094000,9894242295,3780,3780,3780,3770,5945
|
|
20250120,093900,9871779575,3780,3745,3785,3740,52507
|
|
20250120,093800,9674160295,3750,3760,3765,3745,73858
|
|
20250120,093700,9397108665,3755,3765,3765,3755,23777
|
|
20250120,093600,9307710995,3760,3760,3765,3755,41131
|
|
20250120,093500,9153053255,3765,3765,3770,3760,22103
|
|
20250120,093400,9069845395,3765,3765,3770,3760,10068
|
|
20250120,093300,9031975090,3765,3765,3765,3760,13847
|
|
20250120,093200,8979880465,3765,3765,3765,3755,27747
|
|
20250120,093100,8875555965,3765,3770,3775,3755,40429
|
|
20250120,093000,8723419530,3770,3775,3780,3765,35391
|
|
20250120,092900,8590041345,3775,3785,3800,3775,46694
|
|
20250120,092800,8413496335,3790,3805,3810,3785,19057
|
|
20250120,092700,8341142880,3810,3805,3815,3790,18263
|
|
20250120,092600,8271689125,3800,3795,3805,3785,13720
|
|
20250120,092500,8219616325,3800,3810,3810,3780,66827
|
|
20250120,092400,7966229405,3810,3820,3825,3805,21955
|
|
20250120,092300,7882468890,3820,3825,3830,3815,33594
|
|
20250120,092200,7754007430,3825,3825,3830,3805,44037
|
|
20250120,092100,7585635305,3830,3795,3845,3795,173445
|
|
20250120,092000,6922257105,3800,3770,3800,3770,52486
|
|
20250120,091900,6723592510,3770,3760,3775,3755,41690
|
|
20250120,091800,6566532360,3760,3760,3765,3755,58328
|
|
20250120,091700,6347219515,3760,3755,3765,3750,57055
|
|
20250120,091600,6132967120,3755,3750,3760,3745,60812
|
|
20250120,091500,5904816860,3750,3780,3780,3725,207495
|
|
20250120,091400,5126075895,3780,3785,3785,3770,115461
|
|
20250120,091300,4690132335,3785,3805,3805,3785,168270
|
|
20250120,091200,4051738105,3810,3835,3835,3800,94901
|
|
20250120,091100,3689665215,3835,3830,3835,3810,39072
|
|
20250120,091000,3540126870,3825,3810,3825,3800,99921
|
|
20250120,090900,3159564100,3810,3810,3815,3805,29986
|
|
20250120,090800,3045330990,3815,3810,3815,3805,22936
|
|
20250120,090700,2957952995,3810,3810,3815,3805,87048
|
|
20250120,090600,2626518495,3810,3830,3830,3810,104776
|
|
20250120,090500,2226627430,3830,3825,3840,3815,50535
|
|
20250120,090400,2033157375,3825,3825,3840,3820,39521
|
|
20250120,090300,1881803485,3825,3835,3840,3815,64288
|
|
20250120,090200,1635992260,3835,3855,3855,3830,44192
|
|
20250120,090100,1466274035,3845,3825,3865,3820,114248
|
|
20250120,090000,1027686245,3820,3845,3860,3820,249282
|