626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,192200,1772526525,4370,4370,4370,4370,0
|
|
20250120,192100,1772526525,4370,4370,4370,4370,0
|
|
20250120,192000,1772526525,4370,4370,4370,4370,0
|
|
20250120,191900,1772526525,4370,4370,4370,4370,0
|
|
20250120,191800,1772526525,4370,4370,4370,4370,0
|
|
20250120,191700,1772526525,4370,4370,4370,4370,0
|
|
20250120,191600,1772526525,4370,4370,4370,4370,0
|
|
20250120,191500,1772526525,4370,4370,4370,4370,0
|
|
20250120,191400,1772526525,4370,4370,4370,4370,0
|
|
20250120,191300,1772526525,4370,4370,4370,4370,0
|
|
20250120,191200,1772526525,4370,4370,4370,4370,0
|
|
20250120,191100,1772526525,4370,4370,4370,4370,0
|
|
20250120,191000,1772526525,4370,4370,4370,4370,0
|
|
20250120,190900,1772526525,4370,4370,4370,4370,0
|
|
20250120,190800,1772526525,4370,4370,4370,4370,0
|
|
20250120,190700,1772526525,4370,4370,4370,4370,0
|
|
20250120,190600,1772526525,4370,4370,4370,4370,0
|
|
20250120,190500,1772526525,4370,4370,4370,4370,0
|
|
20250120,190400,1772526525,4370,4370,4370,4370,0
|
|
20250120,190300,1772526525,4370,4370,4370,4370,0
|
|
20250120,190200,1772526525,4370,4370,4370,4370,0
|
|
20250120,190100,1772526525,4370,4370,4370,4370,0
|
|
20250120,190000,1772526525,4370,4370,4370,4370,0
|
|
20250120,185900,1772526525,4370,4370,4370,4370,0
|
|
20250120,185800,1772526525,4370,4370,4370,4370,0
|
|
20250120,185700,1772526525,4370,4370,4370,4370,0
|
|
20250120,185600,1772526525,4370,4370,4370,4370,0
|
|
20250120,185500,1772526525,4370,4370,4370,4370,0
|
|
20250120,185400,1772526525,4370,4370,4370,4370,0
|
|
20250120,185300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,185200,1772526525,4370,4370,4370,4370,0
|
|
20250120,185100,1772526525,4370,4370,4370,4370,0
|
|
20250120,185000,1772526525,4370,4370,4370,4370,0
|
|
20250120,184900,1772526525,4370,4370,4370,4370,0
|
|
20250120,184800,1772526525,4370,4370,4370,4370,0
|
|
20250120,184700,1772526525,4370,4370,4370,4370,0
|
|
20250120,184600,1772526525,4370,4370,4370,4370,0
|
|
20250120,184500,1772526525,4370,4370,4370,4370,0
|
|
20250120,184400,1772526525,4370,4370,4370,4370,0
|
|
20250120,184300,1772526525,4370,4370,4370,4370,0
|
|
20250120,184200,1772526525,4370,4370,4370,4370,0
|
|
20250120,184100,1772526525,4370,4370,4370,4370,0
|
|
20250120,184000,1772526525,4370,4370,4370,4370,0
|
|
20250120,183900,1772526525,4370,4370,4370,4370,0
|
|
20250120,183800,1772526525,4370,4370,4370,4370,0
|
|
20250120,183700,1772526525,4370,4370,4370,4370,0
|
|
20250120,183600,1772526525,4370,4370,4370,4370,0
|
|
20250120,183500,1772526525,4370,4370,4370,4370,0
|
|
20250120,183400,1772526525,4370,4370,4370,4370,0
|
|
20250120,183300,1772526525,4370,4370,4370,4370,0
|
|
20250120,183200,1772526525,4370,4370,4370,4370,0
|
|
20250120,183100,1772526525,4370,4370,4370,4370,0
|
|
20250120,183000,1772526525,4370,4370,4370,4370,0
|
|
20250120,182900,1772526525,4370,4370,4370,4370,0
|
|
20250120,182800,1772526525,4370,4370,4370,4370,0
|
|
20250120,182700,1772526525,4370,4370,4370,4370,0
|
|
20250120,182600,1772526525,4370,4370,4370,4370,0
|
|
20250120,182500,1772526525,4370,4370,4370,4370,0
|
|
20250120,182400,1772526525,4370,4370,4370,4370,0
|
|
20250120,182300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,182200,1772526525,4370,4370,4370,4370,0
|
|
20250120,182100,1772526525,4370,4370,4370,4370,0
|
|
20250120,182000,1772526525,4370,4370,4370,4370,0
|
|
20250120,181900,1772526525,4370,4370,4370,4370,0
|
|
20250120,181800,1772526525,4370,4370,4370,4370,0
|
|
20250120,181700,1772526525,4370,4370,4370,4370,0
|
|
20250120,181600,1772526525,4370,4370,4370,4370,0
|
|
20250120,181500,1772526525,4370,4370,4370,4370,0
|
|
20250120,181400,1772526525,4370,4370,4370,4370,0
|
|
20250120,181300,1772526525,4370,4370,4370,4370,0
|
|
20250120,181200,1772526525,4370,4370,4370,4370,0
|
|
20250120,181100,1772526525,4370,4370,4370,4370,0
|
|
20250120,181000,1772526525,4370,4370,4370,4370,0
|
|
20250120,180900,1772526525,4370,4370,4370,4370,0
|
|
20250120,180800,1772526525,4370,4370,4370,4370,0
|
|
20250120,180700,1772526525,4370,4370,4370,4370,0
|
|
20250120,180600,1772526525,4370,4370,4370,4370,0
|
|
20250120,180500,1772526525,4370,4370,4370,4370,0
|
|
20250120,180400,1772526525,4370,4370,4370,4370,0
|
|
20250120,180300,1772526525,4370,4370,4370,4370,0
|
|
20250120,180200,1772526525,4370,4370,4370,4370,0
|
|
20250120,180100,1772526525,4370,4370,4370,4370,0
|
|
20250120,180000,1772526525,4370,4370,4370,4370,0
|
|
20250120,175900,1772526525,4370,4370,4370,4370,0
|
|
20250120,175800,1772526525,4370,4370,4370,4370,0
|
|
20250120,175700,1772526525,4370,4370,4370,4370,0
|
|
20250120,175600,1772526525,4370,4370,4370,4370,0
|
|
20250120,175500,1772526525,4370,4370,4370,4370,0
|
|
20250120,175400,1772526525,4370,4370,4370,4370,0
|
|
20250120,175300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,175200,1772526525,4370,4370,4370,4370,0
|
|
20250120,175100,1772526525,4370,4370,4370,4370,0
|
|
20250120,175000,1772526525,4370,4370,4370,4370,0
|
|
20250120,174900,1772526525,4370,4370,4370,4370,0
|
|
20250120,174800,1772526525,4370,4370,4370,4370,0
|
|
20250120,174700,1772526525,4370,4370,4370,4370,0
|
|
20250120,174600,1772526525,4370,4370,4370,4370,0
|
|
20250120,174500,1772526525,4370,4370,4370,4370,0
|
|
20250120,174400,1772526525,4370,4370,4370,4370,0
|
|
20250120,174300,1772526525,4370,4370,4370,4370,0
|
|
20250120,174200,1772526525,4370,4370,4370,4370,0
|
|
20250120,174100,1772526525,4370,4370,4370,4370,0
|
|
20250120,174000,1772526525,4370,4370,4370,4370,0
|
|
20250120,173900,1772526525,4370,4370,4370,4370,0
|
|
20250120,173800,1772526525,4370,4370,4370,4370,0
|
|
20250120,173700,1772526525,4370,4370,4370,4370,0
|
|
20250120,173600,1772526525,4370,4370,4370,4370,0
|
|
20250120,173500,1772526525,4370,4370,4370,4370,0
|
|
20250120,173400,1772526525,4370,4370,4370,4370,0
|
|
20250120,173300,1772526525,4370,4370,4370,4370,0
|
|
20250120,173200,1772526525,4370,4370,4370,4370,0
|
|
20250120,173100,1772526525,4370,4370,4370,4370,0
|
|
20250120,173000,1772526525,4370,4370,4370,4370,0
|
|
20250120,172900,1772526525,4370,4370,4370,4370,0
|
|
20250120,172800,1772526525,4370,4370,4370,4370,0
|
|
20250120,172700,1772526525,4370,4370,4370,4370,0
|
|
20250120,172600,1772526525,4370,4370,4370,4370,0
|
|
20250120,172500,1772526525,4370,4370,4370,4370,0
|
|
20250120,172400,1772526525,4370,4370,4370,4370,0
|
|
20250120,172300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,172200,1772526525,4370,4370,4370,4370,0
|
|
20250120,172100,1772526525,4370,4370,4370,4370,0
|
|
20250120,172000,1772526525,4370,4370,4370,4370,0
|
|
20250120,171900,1772526525,4370,4370,4370,4370,0
|
|
20250120,171800,1772526525,4370,4370,4370,4370,0
|
|
20250120,171700,1772526525,4370,4370,4370,4370,0
|
|
20250120,171600,1772526525,4370,4370,4370,4370,0
|
|
20250120,171500,1772526525,4370,4370,4370,4370,0
|
|
20250120,171400,1772526525,4370,4370,4370,4370,0
|
|
20250120,171300,1772526525,4370,4370,4370,4370,0
|
|
20250120,171200,1772526525,4370,4370,4370,4370,0
|
|
20250120,171100,1772526525,4370,4370,4370,4370,0
|
|
20250120,171000,1772526525,4370,4370,4370,4370,0
|
|
20250120,170900,1772526525,4370,4370,4370,4370,0
|
|
20250120,170800,1772526525,4370,4370,4370,4370,0
|
|
20250120,170700,1772526525,4370,4370,4370,4370,0
|
|
20250120,170600,1772526525,4370,4370,4370,4370,0
|
|
20250120,170500,1772526525,4370,4370,4370,4370,0
|
|
20250120,170400,1772526525,4370,4370,4370,4370,0
|
|
20250120,170300,1772526525,4370,4370,4370,4370,0
|
|
20250120,170200,1772526525,4370,4370,4370,4370,0
|
|
20250120,170100,1772526525,4370,4370,4370,4370,0
|
|
20250120,170000,1772526525,4370,4370,4370,4370,0
|
|
20250120,165900,1772526525,4370,4370,4370,4370,0
|
|
20250120,165800,1772526525,4370,4370,4370,4370,0
|
|
20250120,165700,1772526525,4370,4370,4370,4370,0
|
|
20250120,165600,1772526525,4370,4370,4370,4370,0
|
|
20250120,165500,1772526525,4370,4370,4370,4370,0
|
|
20250120,165400,1772526525,4370,4370,4370,4370,0
|
|
20250120,165300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,165200,1772526525,4370,4370,4370,4370,0
|
|
20250120,165100,1772526525,4370,4370,4370,4370,0
|
|
20250120,165000,1772526525,4370,4370,4370,4370,0
|
|
20250120,164900,1772526525,4370,4370,4370,4370,0
|
|
20250120,164800,1772526525,4370,4370,4370,4370,0
|
|
20250120,164700,1772526525,4370,4370,4370,4370,0
|
|
20250120,164600,1772526525,4370,4370,4370,4370,0
|
|
20250120,164500,1772526525,4370,4370,4370,4370,0
|
|
20250120,164400,1772526525,4370,4370,4370,4370,0
|
|
20250120,164300,1772526525,4370,4370,4370,4370,0
|
|
20250120,164200,1772526525,4370,4370,4370,4370,0
|
|
20250120,164100,1772526525,4370,4370,4370,4370,0
|
|
20250120,164000,1772526525,4370,4370,4370,4370,0
|
|
20250120,163900,1772526525,4370,4370,4370,4370,0
|
|
20250120,163800,1772526525,4370,4370,4370,4370,0
|
|
20250120,163700,1772526525,4370,4370,4370,4370,0
|
|
20250120,163600,1772526525,4370,4370,4370,4370,0
|
|
20250120,163500,1772526525,4370,4370,4370,4370,0
|
|
20250120,163400,1772526525,4370,4370,4370,4370,0
|
|
20250120,163300,1772526525,4370,4370,4370,4370,0
|
|
20250120,163200,1772526525,4370,4370,4370,4370,0
|
|
20250120,163100,1772526525,4370,4370,4370,4370,0
|
|
20250120,163000,1772526525,4370,4370,4370,4370,0
|
|
20250120,162900,1772526525,4370,4370,4370,4370,0
|
|
20250120,162800,1772526525,4370,4370,4370,4370,0
|
|
20250120,162700,1772526525,4370,4370,4370,4370,0
|
|
20250120,162600,1772526525,4370,4370,4370,4370,0
|
|
20250120,162500,1772526525,4370,4370,4370,4370,0
|
|
20250120,162400,1772526525,4370,4370,4370,4370,0
|
|
20250120,162300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,162200,1772526525,4370,4370,4370,4370,0
|
|
20250120,162100,1772526525,4370,4370,4370,4370,0
|
|
20250120,162000,1772526525,4370,4370,4370,4370,0
|
|
20250120,161900,1772526525,4370,4370,4370,4370,0
|
|
20250120,161800,1772526525,4370,4370,4370,4370,0
|
|
20250120,161700,1772526525,4370,4370,4370,4370,0
|
|
20250120,161600,1772526525,4370,4370,4370,4370,0
|
|
20250120,161500,1772526525,4370,4370,4370,4370,0
|
|
20250120,161400,1772526525,4370,4370,4370,4370,0
|
|
20250120,161300,1772526525,4370,4370,4370,4370,0
|
|
20250120,161200,1772526525,4370,4370,4370,4370,0
|
|
20250120,161100,1772526525,4370,4370,4370,4370,0
|
|
20250120,161000,1772526525,4370,4370,4370,4370,0
|
|
20250120,160900,1772526525,4370,4370,4370,4370,0
|
|
20250120,160800,1772526525,4370,4370,4370,4370,0
|
|
20250120,160700,1772526525,4370,4370,4370,4370,0
|
|
20250120,160600,1772526525,4370,4370,4370,4370,0
|
|
20250120,160500,1772526525,4370,4370,4370,4370,0
|
|
20250120,160400,1772526525,4370,4370,4370,4370,0
|
|
20250120,160300,1772526525,4370,4370,4370,4370,0
|
|
20250120,160200,1772526525,4370,4370,4370,4370,0
|
|
20250120,160100,1772526525,4370,4370,4370,4370,0
|
|
20250120,160000,1772526525,4370,4370,4370,4370,0
|
|
20250120,155900,1772526525,4370,4370,4370,4370,0
|
|
20250120,155800,1772526525,4370,4370,4370,4370,0
|
|
20250120,155700,1772526525,4370,4370,4370,4370,0
|
|
20250120,155600,1772526525,4370,4370,4370,4370,0
|
|
20250120,155500,1772526525,4370,4370,4370,4370,0
|
|
20250120,155400,1772526525,4370,4370,4370,4370,0
|
|
20250120,155300,1772526525,4370,4370,4370,4370,6552
|
|
20250120,155200,1772526525,4370,4370,4370,4370,0
|
|
20250120,155100,1772526525,4370,4370,4370,4370,0
|
|
20250120,155000,1772526525,4370,4370,4370,4370,0
|
|
20250120,154900,1772526525,4370,4370,4370,4370,0
|
|
20250120,154800,1772526525,4370,4370,4370,4370,0
|
|
20250120,154700,1772526525,4370,4370,4370,4370,0
|
|
20250120,154600,1772526525,4370,4370,4370,4370,0
|
|
20250120,154500,1772526525,4370,4370,4370,4370,0
|
|
20250120,154400,1772526525,4370,4370,4370,4370,0
|
|
20250120,154300,1772526525,4370,4370,4370,4370,0
|
|
20250120,154200,1772526525,4370,4370,4370,4370,0
|
|
20250120,154100,1772526525,4370,4370,4370,4370,0
|
|
20250120,154000,1772526525,4370,4370,4370,4370,0
|
|
20250120,153900,1772526525,4370,4370,4370,4370,0
|
|
20250120,153800,1772526525,4370,4370,4370,4370,0
|
|
20250120,153700,1772526525,4370,4370,4370,4370,0
|
|
20250120,153600,1772526525,4370,4370,4370,4370,0
|
|
20250120,153500,1772526525,4370,4370,4370,4370,0
|
|
20250120,153400,1772526525,4370,4370,4370,4370,0
|
|
20250120,153300,1772526525,4370,4370,4370,4370,0
|
|
20250120,153200,1772526525,4370,4370,4370,4370,0
|
|
20250120,153100,1772526525,4370,4370,4370,4370,0
|
|
20250120,153000,1772526525,4370,4370,4370,4370,6552
|
|
20250120,152900,1743894285,4375,4375,4375,4375,0
|
|
20250120,152800,1743894285,4375,4375,4375,4375,0
|
|
20250120,152700,1743894285,4375,4375,4375,4375,0
|
|
20250120,152600,1743894285,4375,4375,4375,4375,0
|
|
20250120,152500,1743894285,4375,4375,4375,4375,0
|
|
20250120,152400,1743894285,4375,4375,4375,4375,0
|
|
20250120,152300,1743894285,4375,4375,4375,4375,0
|
|
20250120,152200,1743894285,4375,4375,4375,4375,0
|
|
20250120,152100,1743894285,4375,4375,4375,4375,0
|
|
20250120,152000,1743894285,4375,4375,4375,4375,0
|
|
20250120,151900,1743894285,4375,4370,4375,4370,1051
|
|
20250120,151800,1739301285,4375,4370,4375,4370,1367
|
|
20250120,151700,1733324730,4370,4355,4370,4355,3966
|
|
20250120,151600,1716035370,4350,4350,4355,4345,521
|
|
20250120,151500,1713769505,4355,4350,4355,4345,1504
|
|
20250120,151400,1707223155,4340,4340,4340,4340,300
|
|
20250120,151300,1705921155,4350,4335,4350,4335,543
|
|
20250120,151200,1703567160,4355,4330,4355,4330,1381
|
|
20250120,151100,1697560605,4355,4355,4360,4330,7340
|
|
20250120,151000,1665595295,4355,4350,4355,4350,95
|
|
20250120,150900,1665181940,4350,4350,4350,4350,27
|
|
20250120,150800,1665064490,4325,4325,4355,4325,122
|
|
20250120,150700,1664536780,4355,4360,4360,4355,22
|
|
20250120,150600,1664440965,4355,4340,4355,4325,674
|
|
20250120,150500,1661507220,4350,4325,4350,4315,621
|
|
20250120,150400,1658815600,4360,4320,4360,4320,3429
|
|
20250120,150300,1643930080,4310,4315,4320,4305,380
|
|
20250120,150200,1642293765,4315,4315,4315,4315,1
|
|
20250120,150100,1642289450,4320,4305,4320,4305,141
|
|
20250120,150000,1641682430,4310,4305,4310,4305,134
|
|
20250120,145900,1641105490,4315,4310,4315,4310,533
|
|
20250120,145800,1638807590,4315,4315,4320,4310,1543
|
|
20250120,145700,1632148960,4315,4315,4315,4315,62
|
|
20250120,145600,1631881430,4330,4330,4330,4330,0
|
|
20250120,145500,1631881430,4330,4330,4330,4330,2
|
|
20250120,145400,1631872770,4330,4330,4330,4330,0
|
|
20250120,145300,1631872770,4330,4330,4330,4330,0
|
|
20250120,145200,1631872770,4330,4330,4330,4330,184
|
|
20250120,145100,1631076050,4305,4330,4330,4305,3
|
|
20250120,145000,1631063110,4305,4305,4305,4305,5
|
|
20250120,144900,1631041585,4330,4330,4330,4330,5
|
|
20250120,144800,1631019935,4330,4330,4330,4330,0
|
|
20250120,144700,1631019935,4330,4330,4330,4330,0
|
|
20250120,144600,1631019935,4330,4330,4330,4330,0
|
|
20250120,144500,1631019935,4330,4305,4330,4300,2001
|
|
20250120,144400,1622414310,4300,4330,4330,4300,978
|
|
20250120,144300,1618197420,4330,4330,4330,4330,201
|
|
20250120,144200,1617327090,4335,4335,4335,4335,0
|
|
20250120,144100,1617327090,4335,4335,4335,4335,0
|
|
20250120,144000,1617327090,4335,4335,4335,4335,1
|
|
20250120,143900,1617322755,4305,4335,4335,4305,134
|
|
20250120,143800,1616743905,4305,4315,4335,4305,922
|
|
20250120,143700,1612773895,4300,4315,4335,4300,2937
|
|
20250120,143600,1600137985,4305,4310,4335,4305,405
|
|
20250120,143500,1598393420,4305,4315,4315,4305,591
|
|
20250120,143400,1595847095,4320,4320,4320,4320,60
|
|
20250120,143300,1595587895,4340,4345,4345,4310,1329
|
|
20250120,143200,1589836720,4330,4330,4330,4325,236
|
|
20250120,143100,1588815375,4335,4345,4345,4335,87
|
|
20250120,143000,1588438190,4345,4345,4345,4345,15
|
|
20250120,142900,1588373015,4345,4340,4345,4325,98
|
|
20250120,142800,1587948780,4340,4350,4350,4335,1729
|
|
20250120,142700,1580444730,4350,4350,4350,4350,359
|
|
20250120,142600,1578883080,4350,4355,4355,4350,30
|
|
20250120,142500,1578752470,4355,4355,4355,4355,11
|
|
20250120,142400,1578704565,4355,4355,4355,4355,12
|
|
20250120,142300,1578652305,4355,4355,4355,4355,22
|
|
20250120,142200,1578556495,4355,4355,4355,4355,133
|
|
20250120,142100,1577977280,4355,4355,4360,4355,656
|
|
20250120,142000,1575120395,4355,4380,4380,4355,6519
|
|
20250120,141900,1546655400,4375,4380,4380,4375,417
|
|
20250120,141800,1544830995,4380,4380,4380,4380,172
|
|
20250120,141700,1544077635,4380,4380,4380,4380,320
|
|
20250120,141600,1542676035,4380,4385,4385,4380,306
|
|
20250120,141500,1541335645,4385,4385,4385,4380,64
|
|
20250120,141400,1541055260,4385,4385,4385,4385,7
|
|
20250120,141300,1541024565,4380,4380,4380,4380,9
|
|
20250120,141200,1540985145,4380,4385,4385,4380,138
|
|
20250120,141100,1540380665,4380,4380,4380,4380,185
|
|
20250120,141000,1539570365,4380,4385,4385,4380,267
|
|
20250120,140900,1538400030,4380,4380,4380,4375,1109
|
|
20250120,140800,1533543985,4380,4380,4380,4375,340
|
|
20250120,140700,1532056450,4380,4380,4380,4380,110
|
|
20250120,140600,1531574650,4380,4380,4380,4380,7
|
|
20250120,140500,1531543990,4375,4380,4380,4375,557
|
|
20250120,140400,1529106855,4380,4380,4380,4380,109
|
|
20250120,140300,1528629435,4380,4385,4385,4380,617
|
|
20250120,140200,1525926660,4385,4385,4385,4385,81
|
|
20250120,140100,1525571475,4385,4385,4390,4380,885
|
|
20250120,140000,1521690790,4385,4385,4385,4385,26
|
|
20250120,135900,1521576780,4385,4370,4390,4370,2261
|
|
20250120,135800,1511670770,4370,4375,4375,4370,332
|
|
20250120,135700,1510219355,4375,4375,4375,4375,32
|
|
20250120,135600,1510079355,4375,4360,4375,4360,1356
|
|
20250120,135500,1504155595,4370,4370,4370,4370,286
|
|
20250120,135400,1502905775,4370,4375,4375,4370,847
|
|
20250120,135300,1499204170,4355,4355,4355,4355,400
|
|
20250120,135200,1497462170,4380,4365,4380,4360,792
|
|
20250120,135100,1494006920,4380,4365,4380,4365,858
|
|
20250120,135000,1490252605,4375,4370,4375,4370,357
|
|
20250120,134900,1488692510,4365,4360,4370,4360,684
|
|
20250120,134800,1485708970,4365,4380,4380,4365,153
|
|
20250120,134700,1485040045,4375,4350,4380,4350,4656
|
|
20250120,134600,1464733645,4355,4355,4360,4350,383
|
|
20250120,134500,1463065590,4355,4345,4355,4345,3945
|
|
20250120,134400,1445901040,4345,4335,4345,4335,2406
|
|
20250120,134300,1435454705,4335,4325,4335,4325,1150
|
|
20250120,134200,1430475455,4330,4335,4335,4330,2242
|
|
20250120,134100,1420767545,4330,4330,4330,4330,0
|
|
20250120,134000,1420767545,4330,4330,4330,4330,0
|
|
20250120,133900,1420767545,4330,4330,4330,4330,20
|
|
20250120,133800,1420680945,4340,4345,4345,4330,1180
|
|
20250120,133700,1415561525,4345,4335,4345,4330,674
|
|
20250120,133600,1412639140,4335,4330,4335,4330,233
|
|
20250120,133500,1411629140,4335,4330,4335,4330,509
|
|
20250120,133400,1409424470,4325,4330,4330,4325,77
|
|
20250120,133300,1409091245,4325,4330,4330,4325,602
|
|
20250120,133200,1406487445,4330,4330,4330,4330,171
|
|
20250120,133100,1405747015,4330,4330,4335,4310,385
|
|
20250120,133000,1404079165,4335,4340,4340,4335,231
|
|
20250120,132900,1403077770,4340,4335,4340,4335,4585
|
|
20250120,132800,1383198740,4335,4325,4335,4300,5081
|
|
20250120,132700,1361182045,4325,4325,4325,4325,31
|
|
20250120,132600,1361047970,4325,4310,4325,4310,862
|
|
20250120,132500,1357324935,4310,4290,4310,4290,1538
|
|
20250120,132400,1350715985,4290,4290,4290,4290,14
|
|
20250120,132300,1350655925,4290,4290,4290,4290,22
|
|
20250120,132200,1350561545,4295,4295,4295,4295,0
|
|
20250120,132100,1350561545,4295,4295,4295,4295,0
|
|
20250120,132000,1350561545,4295,4295,4295,4295,0
|
|
20250120,131900,1350561545,4295,4295,4295,4295,2
|
|
20250120,131800,1350552955,4295,4285,4295,4285,15
|
|
20250120,131700,1350488635,4280,4285,4285,4255,6650
|
|
20250120,131600,1322145625,4315,4315,4315,4315,695
|
|
20250120,131500,1319146700,4315,4315,4315,4315,7
|
|
20250120,131400,1319116495,4315,4315,4320,4315,232
|
|
20250120,131300,1318115025,4315,4315,4315,4315,0
|
|
20250120,131200,1318115025,4315,4305,4315,4305,90
|
|
20250120,131100,1317727125,4310,4310,4310,4310,200
|
|
20250120,131000,1316865125,4310,4300,4310,4300,60
|
|
20250120,130900,1316606920,4300,4300,4300,4300,830
|
|
20250120,130800,1313037920,4300,4300,4300,4300,0
|
|
20250120,130700,1313037920,4300,4300,4300,4300,0
|
|
20250120,130600,1313037920,4300,4300,4300,4300,0
|
|
20250120,130500,1313037920,4300,4300,4300,4300,1189
|
|
20250120,130400,1307925220,4300,4300,4300,4300,1
|
|
20250120,130300,1307920920,4280,4280,4280,4280,0
|
|
20250120,130200,1307920920,4280,4305,4305,4280,23
|
|
20250120,130100,1307821980,4305,4305,4305,4305,0
|
|
20250120,130000,1307821980,4305,4305,4305,4305,0
|
|
20250120,125900,1307821980,4305,4305,4305,4305,0
|
|
20250120,125800,1307821980,4305,4300,4305,4300,150
|
|
20250120,125700,1307176235,4305,4305,4305,4305,200
|
|
20250120,125600,1306315235,4305,4305,4305,4305,235
|
|
20250120,125500,1305303560,4265,4265,4300,4265,5339
|
|
20250120,125400,1282354700,4260,4260,4260,4260,0
|
|
20250120,125300,1282354700,4260,4260,4260,4260,0
|
|
20250120,125200,1282354700,4260,4260,4260,4260,20
|
|
20250120,125100,1282269500,4260,4260,4260,4260,1
|
|
20250120,125000,1282265240,4255,4260,4260,4255,200
|
|
20250120,124900,1281413990,4260,4260,4260,4260,0
|
|
20250120,124800,1281413990,4260,4265,4265,4260,704
|
|
20250120,124700,1278413645,4260,4260,4260,4260,0
|
|
20250120,124600,1278413645,4260,4265,4265,4260,22
|
|
20250120,124500,1278319920,4270,4270,4270,4270,41
|
|
20250120,124400,1278144850,4270,4270,4270,4270,0
|
|
20250120,124300,1278144850,4270,4270,4270,4270,0
|
|
20250120,124200,1278144850,4270,4270,4270,4270,8
|
|
20250120,124100,1278110690,4260,4275,4275,4260,2000
|
|
20250120,124000,1269580275,4270,4270,4270,4270,0
|
|
20250120,123900,1269580275,4270,4270,4270,4270,23
|
|
20250120,123800,1269482065,4270,4270,4270,4270,0
|
|
20250120,123700,1269482065,4270,4270,4270,4270,297
|
|
20250120,123600,1268213875,4270,4265,4270,4265,8
|
|
20250120,123500,1268179750,4265,4265,4265,4265,355
|
|
20250120,123400,1266665675,4260,4260,4260,4260,0
|
|
20250120,123300,1266665675,4260,4260,4260,4260,0
|
|
20250120,123200,1266665675,4260,4260,4260,4260,0
|
|
20250120,123100,1266665675,4260,4260,4260,4260,107
|
|
20250120,123000,1266209855,4260,4260,4260,4260,10
|
|
20250120,122900,1266167255,4260,4260,4260,4260,0
|
|
20250120,122800,1266167255,4260,4260,4260,4260,15
|
|
20250120,122700,1266103355,4260,4260,4260,4260,0
|
|
20250120,122600,1266103355,4260,4265,4265,4260,185
|
|
20250120,122500,1265315220,4255,4255,4255,4255,0
|
|
20250120,122400,1265315220,4255,4255,4255,4255,0
|
|
20250120,122300,1265315220,4255,4255,4255,4255,0
|
|
20250120,122200,1265315220,4255,4255,4255,4255,2
|
|
20250120,122100,1265306710,4255,4255,4255,4255,3
|
|
20250120,122000,1265293945,4255,4260,4260,4255,1366
|
|
20250120,121900,1259476455,4260,4260,4260,4260,5
|
|
20250120,121800,1259455155,4260,4260,4260,4260,4
|
|
20250120,121700,1259438115,4260,4265,4265,4260,16
|
|
20250120,121600,1259369950,4265,4265,4265,4265,89
|
|
20250120,121500,1258990365,4265,4265,4265,4265,3
|
|
20250120,121400,1258977570,4265,4265,4265,4265,100
|
|
20250120,121300,1258551070,4260,4260,4260,4260,2
|
|
20250120,121200,1258542550,4260,4260,4260,4260,1
|
|
20250120,121100,1258538290,4260,4260,4260,4260,0
|
|
20250120,121000,1258538290,4260,4260,4260,4260,1
|
|
20250120,120900,1258534030,4265,4265,4265,4265,10
|
|
20250120,120800,1258491380,4260,4260,4260,4260,213
|
|
20250120,120700,1257584000,4260,4260,4260,4260,10
|
|
20250120,120600,1257541400,4250,4250,4250,4250,0
|
|
20250120,120500,1257541400,4250,4250,4250,4250,91
|
|
20250120,120400,1257154650,4255,4255,4255,4255,0
|
|
20250120,120300,1257154650,4255,4265,4265,4255,1341
|
|
20250120,120200,1251446660,4265,4265,4265,4265,7
|
|
20250120,120100,1251416805,4265,4265,4265,4265,55
|
|
20250120,120000,1251182230,4265,4265,4265,4265,15
|
|
20250120,115900,1251118255,4260,4260,4260,4260,3
|
|
20250120,115800,1251105475,4260,4260,4260,4260,111
|
|
20250120,115700,1250632615,4260,4260,4260,4260,86
|
|
20250120,115600,1250266255,4260,4260,4260,4260,44
|
|
20250120,115500,1250078815,4260,4260,4260,4260,60
|
|
20250120,115400,1249823215,4255,4255,4255,4255,0
|
|
20250120,115300,1249823215,4255,4255,4255,4255,0
|
|
20250120,115200,1249823215,4255,4260,4260,4255,334
|
|
20250120,115100,1248400445,4265,4265,4265,4260,119
|
|
20250120,115000,1247893210,4265,4265,4265,4265,0
|
|
20250120,114900,1247893210,4265,4270,4270,4265,188
|
|
20250120,114800,1247090890,4270,4270,4270,4270,0
|
|
20250120,114700,1247090890,4270,4270,4270,4270,108
|
|
20250120,114600,1246629730,4270,4270,4270,4270,101
|
|
20250120,114500,1246198460,4255,4255,4255,4255,59
|
|
20250120,114400,1245947415,4255,4255,4255,4255,0
|
|
20250120,114300,1245947415,4255,4260,4260,4255,386
|
|
20250120,114200,1244304400,4265,4275,4275,4260,642
|
|
20250120,114100,1241565520,4275,4275,4275,4275,211
|
|
20250120,114000,1240663495,4275,4275,4275,4275,223
|
|
20250120,113900,1239710170,4275,4275,4275,4275,253
|
|
20250120,113800,1238628595,4275,4275,4275,4275,0
|
|
20250120,113700,1238628595,4275,4275,4275,4275,225
|
|
20250120,113600,1237666720,4270,4260,4270,4260,602
|
|
20250120,113500,1235099530,4260,4260,4260,4260,1
|
|
20250120,113400,1235095270,4260,4260,4260,4260,20
|
|
20250120,113300,1235010070,4255,4255,4255,4255,0
|
|
20250120,113200,1235010070,4255,4260,4260,4255,11
|
|
20250120,113100,1234963235,4255,4255,4255,4255,2
|
|
20250120,113000,1234954725,4255,4255,4255,4255,346
|
|
20250120,112900,1233482495,4250,4250,4250,4250,78
|
|
20250120,112800,1233150995,4250,4245,4250,4245,186
|
|
20250120,112700,1232361345,4250,4250,4250,4250,231
|
|
20250120,112600,1231379595,4255,4250,4255,4250,3795
|
|
20250120,112500,1215241895,4250,4255,4255,4250,728
|
|
20250120,112400,1212146920,4255,4255,4255,4255,351
|
|
20250120,112300,1210653415,4255,4255,4255,4255,0
|
|
20250120,112200,1210653415,4255,4255,4260,4250,2210
|
|
20250120,112100,1201247625,4255,4265,4265,4255,985
|
|
20250120,112000,1197052515,4275,4260,4275,4260,30
|
|
20250120,111900,1196924415,4260,4260,4260,4260,5
|
|
20250120,111800,1196903115,4260,4270,4270,4260,1201
|
|
20250120,111700,1191785675,4270,4270,4270,4270,0
|
|
20250120,111600,1191785675,4270,4270,4270,4270,0
|
|
20250120,111500,1191785675,4270,4270,4270,4270,18
|
|
20250120,111400,1191708815,4260,4260,4260,4260,0
|
|
20250120,111300,1191708815,4260,4260,4260,4260,0
|
|
20250120,111200,1191708815,4260,4260,4260,4260,0
|
|
20250120,111100,1191708815,4260,4260,4260,4260,0
|
|
20250120,111000,1191708815,4260,4260,4260,4260,127
|
|
20250120,110900,1191167795,4260,4260,4260,4260,0
|
|
20250120,110800,1191167795,4260,4265,4265,4260,240
|
|
20250120,110700,1190145330,4265,4265,4280,4265,918
|
|
20250120,110600,1186230015,4265,4265,4265,4265,283
|
|
20250120,110500,1185023020,4265,4265,4265,4265,5
|
|
20250120,110400,1185001695,4265,4265,4265,4265,46
|
|
20250120,110300,1184805505,4260,4260,4260,4260,0
|
|
20250120,110200,1184805505,4260,4260,4260,4260,0
|
|
20250120,110100,1184805505,4260,4285,4285,4260,852
|
|
20250120,110000,1181175505,4285,4285,4285,4285,1
|
|
20250120,105900,1181171220,4285,4285,4285,4280,430
|
|
20250120,105800,1179328710,4290,4270,4290,4265,376
|
|
20250120,105700,1177722885,4280,4280,4280,4280,126
|
|
20250120,105600,1177183605,4280,4280,4280,4280,112
|
|
20250120,105500,1176704245,4265,4265,4265,4265,245
|
|
20250120,105400,1175659320,4265,4265,4265,4265,217
|
|
20250120,105300,1174733815,4265,4265,4280,4265,116
|
|
20250120,105200,1174238970,4265,4270,4270,4265,1035
|
|
20250120,105100,1169819530,4270,4270,4270,4270,469
|
|
20250120,105000,1167816900,4270,4270,4270,4270,354
|
|
20250120,104900,1166305320,4270,4270,4270,4270,47
|
|
20250120,104800,1166104630,4270,4270,4270,4270,252
|
|
20250120,104700,1165028590,4280,4280,4280,4280,18
|
|
20250120,104600,1164951550,4265,4265,4265,4265,4
|
|
20250120,104500,1164934490,4280,4280,4280,4280,0
|
|
20250120,104400,1164934490,4280,4280,4280,4280,0
|
|
20250120,104300,1164934490,4280,4280,4280,4280,658
|
|
20250120,104200,1162118250,4270,4280,4280,4270,2986
|
|
20250120,104100,1149367730,4280,4280,4280,4280,153
|
|
20250120,104000,1148712890,4280,4280,4280,4270,966
|
|
20250120,103900,1144579215,4285,4290,4290,4285,1037
|
|
20250120,103800,1140135630,4285,4290,4295,4285,565
|
|
20250120,103700,1137709485,4285,4285,4285,4285,0
|
|
20250120,103600,1137709485,4285,4295,4295,4285,300
|
|
20250120,103500,1136421985,4295,4295,4295,4295,100
|
|
20250120,103400,1135992485,4280,4290,4290,4280,1909
|
|
20250120,103300,1127819445,4280,4285,4290,4280,1612
|
|
20250120,103200,1120912770,4285,4285,4285,4285,25
|
|
20250120,103100,1120805645,4290,4280,4290,4280,279
|
|
20250120,103000,1119610135,4280,4290,4290,4280,2666
|
|
20250120,102900,1108190720,4295,4295,4295,4295,349
|
|
20250120,102800,1106691765,4300,4300,4300,4300,751
|
|
20250120,102700,1103462465,4320,4320,4320,4300,407
|
|
20250120,102600,1101708105,4320,4325,4325,4320,110
|
|
20250120,102500,1101232900,4320,4320,4320,4320,0
|
|
20250120,102400,1101232900,4320,4335,4335,4320,141
|
|
20250120,102300,1100623750,4320,4320,4320,4320,5
|
|
20250120,102200,1100602150,4335,4325,4335,4300,726
|
|
20250120,102100,1097472330,4325,4305,4325,4305,220
|
|
20250120,102000,1096522230,4305,4310,4310,4305,28
|
|
20250120,101900,1096401650,4310,4300,4310,4300,356
|
|
20250120,101800,1094869410,4295,4295,4295,4295,388
|
|
20250120,101700,1093202950,4295,4325,4325,4290,11226
|
|
20250120,101600,1044847865,4325,4325,4325,4325,200
|
|
20250120,101500,1043982865,4325,4320,4350,4320,143
|
|
20250120,101400,1043363435,4320,4335,4335,4315,1779
|
|
20250120,101300,1035670990,4335,4335,4335,4325,1168
|
|
20250120,101200,1030618930,4335,4335,4340,4325,735
|
|
20250120,101100,1027432875,4330,4340,4340,4325,1883
|
|
20250120,101000,1019275200,4340,4340,4350,4340,463
|
|
20250120,100900,1017265760,4340,4335,4340,4330,291
|
|
20250120,100800,1016004025,4330,4330,4330,4330,1844
|
|
20250120,100700,1008019505,4330,4330,4340,4325,3236
|
|
20250120,100600,994003225,4330,4340,4355,4325,5657
|
|
20250120,100500,969503395,4340,4360,4365,4340,4636
|
|
20250120,100400,949350790,4345,4425,4435,4345,12179
|
|
20250120,100300,895901650,4430,4435,4450,4430,10579
|
|
20250120,100200,848967680,4435,4420,4440,4420,4083
|
|
20250120,100100,830885385,4420,4445,4445,4415,6896
|
|
20250120,100000,800360940,4445,4455,4460,4425,8705
|
|
20250120,095900,761709030,4455,4455,4475,4435,16014
|
|
20250120,095800,690297425,4455,4435,4465,4410,18393
|
|
20250120,095700,608670315,4425,4425,4445,4395,7913
|
|
20250120,095600,573615665,4420,4345,4455,4345,30262
|
|
20250120,095500,440161155,4350,4350,4350,4350,0
|
|
20250120,095400,440161155,4350,4350,4350,4350,0
|
|
20250120,095300,440161155,4350,4345,4350,4345,1500
|
|
20250120,095200,433636440,4350,4330,4350,4325,1549
|
|
20250120,095100,426913590,4330,4335,4335,4330,693
|
|
20250120,095000,423912845,4345,4345,4345,4345,3
|
|
20250120,094900,423899810,4345,4345,4345,4345,11
|
|
20250120,094800,423852015,4345,4335,4345,4325,1830
|
|
20250120,094700,415925780,4335,4335,4335,4335,100
|
|
20250120,094600,415492280,4335,4345,4345,4335,1308
|
|
20250120,094500,409820040,4345,4345,4350,4345,378
|
|
20250120,094400,408177120,4345,4350,4350,4345,757
|
|
20250120,094300,404884390,4350,4350,4350,4350,43
|
|
20250120,094200,404697340,4350,4350,4350,4350,97
|
|
20250120,094100,404275390,4355,4360,4360,4355,159
|
|
20250120,094000,403582435,4360,4350,4360,4350,162
|
|
20250120,093900,402877575,4350,4370,4370,4350,321
|
|
20250120,093800,401481070,4370,4365,4370,4350,1972
|
|
20250120,093700,392878235,4370,4360,4370,4360,493
|
|
20250120,093600,390725765,4360,4380,4380,4360,482
|
|
20250120,093500,388621025,4390,4400,4400,4390,2365
|
|
20250120,093400,378228385,4400,4340,4415,4340,12125
|
|
20250120,093300,325081565,4325,4325,4325,4325,521
|
|
20250120,093200,322828240,4325,4340,4340,4325,223
|
|
20250120,093100,321862040,4345,4325,4345,4325,97
|
|
20250120,093000,321442495,4305,4340,4360,4305,1469
|
|
20250120,092900,315085830,4330,4340,4340,4330,2949
|
|
20250120,092800,302303930,4340,4340,4340,4340,819
|
|
20250120,092700,298749470,4350,4350,4350,4350,311
|
|
20250120,092600,297396620,4350,4350,4350,4350,10
|
|
20250120,092500,297353120,4350,4360,4360,4350,2190
|
|
20250120,092400,287825830,4360,4360,4365,4340,5829
|
|
20250120,092300,262419375,4335,4365,4370,4335,6153
|
|
20250120,092200,235604855,4375,4375,4380,4375,4581
|
|
20250120,092100,215546445,4375,4385,4385,4360,1106
|
|
20250120,092000,210705760,4380,4360,4385,4360,4128
|
|
20250120,091900,192647995,4355,4370,4385,4355,3800
|
|
20250120,091800,176029905,4365,4350,4365,4350,2094
|
|
20250120,091700,166914835,4345,4340,4350,4335,725
|
|
20250120,091600,163770415,4340,4350,4350,4335,3517
|
|
20250120,091500,148507410,4350,4340,4385,4340,2771
|
|
20250120,091400,136390475,4340,4350,4360,4340,868
|
|
20250120,091300,132620050,4355,4350,4365,4350,2265
|
|
20250120,091200,122749145,4340,4345,4350,4340,2541
|
|
20250120,091100,111709030,4345,4305,4350,4305,1969
|
|
20250120,091000,103185485,4310,4325,4335,4310,683
|
|
20250120,090900,100238190,4320,4320,4385,4305,3077
|
|
20250120,090800,86913980,4325,4300,4325,4300,3469
|
|
20250120,090700,71969620,4300,4270,4300,4270,4506
|
|
20250120,090600,52662260,4265,4245,4265,4245,1227
|
|
20250120,090500,47431170,4245,4265,4270,4245,711
|
|
20250120,090400,44401775,4260,4185,4260,4185,2403
|
|
20250120,090300,34233590,4185,4200,4200,4185,5
|
|
20250120,090200,34212620,4200,4180,4200,4180,626
|
|
20250120,090100,31586855,4160,4160,4160,4160,1139
|
|
20250120,090000,26848615,4155,4160,4165,4155,6454
|