643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,194000,724443435,3985,3985,3985,3985,3071
|
|
20250117,193900,724443435,3985,3985,3985,3985,0
|
|
20250117,193800,724443435,3985,3985,3985,3985,0
|
|
20250117,193700,724443435,3985,3985,3985,3985,0
|
|
20250117,193600,724443435,3985,3985,3985,3985,0
|
|
20250117,193500,724443435,3985,3985,3985,3985,0
|
|
20250117,193400,724443435,3985,3985,3985,3985,0
|
|
20250117,193300,724443435,3985,3985,3985,3985,0
|
|
20250117,193200,724443435,3985,3985,3985,3985,0
|
|
20250117,193100,724443435,3985,3985,3985,3985,0
|
|
20250117,193000,724443435,3985,3985,3985,3985,0
|
|
20250117,192900,724443435,3985,3985,3985,3985,0
|
|
20250117,192800,724443435,3985,3985,3985,3985,0
|
|
20250117,192700,724443435,3985,3985,3985,3985,0
|
|
20250117,192600,724443435,3985,3985,3985,3985,0
|
|
20250117,192500,724443435,3985,3985,3985,3985,0
|
|
20250117,192400,724443435,3985,3985,3985,3985,0
|
|
20250117,192300,724443435,3985,3985,3985,3985,0
|
|
20250117,192200,724443435,3985,3985,3985,3985,0
|
|
20250117,192100,724443435,3985,3985,3985,3985,0
|
|
20250117,192000,724443435,3985,3985,3985,3985,0
|
|
20250117,191900,724443435,3985,3985,3985,3985,0
|
|
20250117,191800,724443435,3985,3985,3985,3985,0
|
|
20250117,191700,724443435,3985,3985,3985,3985,0
|
|
20250117,191600,724443435,3985,3985,3985,3985,0
|
|
20250117,191500,724443435,3985,3985,3985,3985,0
|
|
20250117,191400,724443435,3985,3985,3985,3985,0
|
|
20250117,191300,724443435,3985,3985,3985,3985,0
|
|
20250117,191200,724443435,3985,3985,3985,3985,0
|
|
20250117,191100,724443435,3985,3985,3985,3985,0
|
|
20250117,191000,724443435,3985,3985,3985,3985,3071
|
|
20250117,190900,724443435,3985,3985,3985,3985,0
|
|
20250117,190800,724443435,3985,3985,3985,3985,0
|
|
20250117,190700,724443435,3985,3985,3985,3985,0
|
|
20250117,190600,724443435,3985,3985,3985,3985,0
|
|
20250117,190500,724443435,3985,3985,3985,3985,0
|
|
20250117,190400,724443435,3985,3985,3985,3985,0
|
|
20250117,190300,724443435,3985,3985,3985,3985,0
|
|
20250117,190200,724443435,3985,3985,3985,3985,0
|
|
20250117,190100,724443435,3985,3985,3985,3985,0
|
|
20250117,190000,724443435,3985,3985,3985,3985,0
|
|
20250117,185900,724443435,3985,3985,3985,3985,0
|
|
20250117,185800,724443435,3985,3985,3985,3985,0
|
|
20250117,185700,724443435,3985,3985,3985,3985,0
|
|
20250117,185600,724443435,3985,3985,3985,3985,0
|
|
20250117,185500,724443435,3985,3985,3985,3985,0
|
|
20250117,185400,724443435,3985,3985,3985,3985,0
|
|
20250117,185300,724443435,3985,3985,3985,3985,0
|
|
20250117,185200,724443435,3985,3985,3985,3985,0
|
|
20250117,185100,724443435,3985,3985,3985,3985,0
|
|
20250117,185000,724443435,3985,3985,3985,3985,0
|
|
20250117,184900,724443435,3985,3985,3985,3985,0
|
|
20250117,184800,724443435,3985,3985,3985,3985,0
|
|
20250117,184700,724443435,3985,3985,3985,3985,0
|
|
20250117,184600,724443435,3985,3985,3985,3985,0
|
|
20250117,184500,724443435,3985,3985,3985,3985,0
|
|
20250117,184400,724443435,3985,3985,3985,3985,0
|
|
20250117,184300,724443435,3985,3985,3985,3985,0
|
|
20250117,184200,724443435,3985,3985,3985,3985,0
|
|
20250117,184100,724443435,3985,3985,3985,3985,0
|
|
20250117,184000,724443435,3985,3985,3985,3985,3071
|
|
20250117,183900,724443435,3985,3985,3985,3985,0
|
|
20250117,183800,724443435,3985,3985,3985,3985,0
|
|
20250117,183700,724443435,3985,3985,3985,3985,0
|
|
20250117,183600,724443435,3985,3985,3985,3985,0
|
|
20250117,183500,724443435,3985,3985,3985,3985,0
|
|
20250117,183400,724443435,3985,3985,3985,3985,0
|
|
20250117,183300,724443435,3985,3985,3985,3985,0
|
|
20250117,183200,724443435,3985,3985,3985,3985,0
|
|
20250117,183100,724443435,3985,3985,3985,3985,0
|
|
20250117,183000,724443435,3985,3985,3985,3985,0
|
|
20250117,182900,724443435,3985,3985,3985,3985,0
|
|
20250117,182800,724443435,3985,3985,3985,3985,0
|
|
20250117,182700,724443435,3985,3985,3985,3985,0
|
|
20250117,182600,724443435,3985,3985,3985,3985,0
|
|
20250117,182500,724443435,3985,3985,3985,3985,0
|
|
20250117,182400,724443435,3985,3985,3985,3985,0
|
|
20250117,182300,724443435,3985,3985,3985,3985,0
|
|
20250117,182200,724443435,3985,3985,3985,3985,0
|
|
20250117,182100,724443435,3985,3985,3985,3985,0
|
|
20250117,182000,724443435,3985,3985,3985,3985,0
|
|
20250117,181900,724443435,3985,3985,3985,3985,0
|
|
20250117,181800,724443435,3985,3985,3985,3985,0
|
|
20250117,181700,724443435,3985,3985,3985,3985,0
|
|
20250117,181600,724443435,3985,3985,3985,3985,0
|
|
20250117,181500,724443435,3985,3985,3985,3985,0
|
|
20250117,181400,724443435,3985,3985,3985,3985,0
|
|
20250117,181300,724443435,3985,3985,3985,3985,0
|
|
20250117,181200,724443435,3985,3985,3985,3985,0
|
|
20250117,181100,724443435,3985,3985,3985,3985,0
|
|
20250117,181000,724443435,3985,3985,3985,3985,3071
|
|
20250117,180900,724443435,3985,3985,3985,3985,0
|
|
20250117,180800,724443435,3985,3985,3985,3985,0
|
|
20250117,180700,724443435,3985,3985,3985,3985,0
|
|
20250117,180600,724443435,3985,3985,3985,3985,0
|
|
20250117,180500,724443435,3985,3985,3985,3985,0
|
|
20250117,180400,724443435,3985,3985,3985,3985,0
|
|
20250117,180300,724443435,3985,3985,3985,3985,0
|
|
20250117,180200,724443435,3985,3985,3985,3985,0
|
|
20250117,180100,724443435,3985,3985,3985,3985,0
|
|
20250117,180000,724443435,3985,3985,3985,3985,0
|
|
20250117,175900,724443435,3985,3985,3985,3985,0
|
|
20250117,175800,724443435,3985,3985,3985,3985,0
|
|
20250117,175700,724443435,3985,3985,3985,3985,0
|
|
20250117,175600,724443435,3985,3985,3985,3985,0
|
|
20250117,175500,724443435,3985,3985,3985,3985,0
|
|
20250117,175400,724443435,3985,3985,3985,3985,0
|
|
20250117,175300,724443435,3985,3985,3985,3985,0
|
|
20250117,175200,724443435,3985,3985,3985,3985,0
|
|
20250117,175100,724443435,3985,3985,3985,3985,0
|
|
20250117,175000,724443435,3985,3985,3985,3985,0
|
|
20250117,174900,724443435,3985,3985,3985,3985,0
|
|
20250117,174800,724443435,3985,3985,3985,3985,0
|
|
20250117,174700,724443435,3985,3985,3985,3985,0
|
|
20250117,174600,724443435,3985,3985,3985,3985,0
|
|
20250117,174500,724443435,3985,3985,3985,3985,0
|
|
20250117,174400,724443435,3985,3985,3985,3985,0
|
|
20250117,174300,724443435,3985,3985,3985,3985,0
|
|
20250117,174200,724443435,3985,3985,3985,3985,0
|
|
20250117,174100,724443435,3985,3985,3985,3985,0
|
|
20250117,174000,724443435,3985,3985,3985,3985,3071
|
|
20250117,173900,724443435,3985,3985,3985,3985,0
|
|
20250117,173800,724443435,3985,3985,3985,3985,0
|
|
20250117,173700,724443435,3985,3985,3985,3985,0
|
|
20250117,173600,724443435,3985,3985,3985,3985,0
|
|
20250117,173500,724443435,3985,3985,3985,3985,0
|
|
20250117,173400,724443435,3985,3985,3985,3985,0
|
|
20250117,173300,724443435,3985,3985,3985,3985,0
|
|
20250117,173200,724443435,3985,3985,3985,3985,0
|
|
20250117,173100,724443435,3985,3985,3985,3985,0
|
|
20250117,173000,724443435,3985,3985,3985,3985,0
|
|
20250117,172900,724443435,3985,3985,3985,3985,0
|
|
20250117,172800,724443435,3985,3985,3985,3985,0
|
|
20250117,172700,724443435,3985,3985,3985,3985,0
|
|
20250117,172600,724443435,3985,3985,3985,3985,0
|
|
20250117,172500,724443435,3985,3985,3985,3985,0
|
|
20250117,172400,724443435,3985,3985,3985,3985,0
|
|
20250117,172300,724443435,3985,3985,3985,3985,0
|
|
20250117,172200,724443435,3985,3985,3985,3985,0
|
|
20250117,172100,724443435,3985,3985,3985,3985,0
|
|
20250117,172000,724443435,3985,3985,3985,3985,0
|
|
20250117,171900,724443435,3985,3985,3985,3985,0
|
|
20250117,171800,724443435,3985,3985,3985,3985,0
|
|
20250117,171700,724443435,3985,3985,3985,3985,0
|
|
20250117,171600,724443435,3985,3985,3985,3985,0
|
|
20250117,171500,724443435,3985,3985,3985,3985,0
|
|
20250117,171400,724443435,3985,3985,3985,3985,0
|
|
20250117,171300,724443435,3985,3985,3985,3985,0
|
|
20250117,171200,724443435,3985,3985,3985,3985,0
|
|
20250117,171100,724443435,3985,3985,3985,3985,0
|
|
20250117,171000,724443435,3985,3985,3985,3985,3071
|
|
20250117,170900,724443435,3985,3985,3985,3985,0
|
|
20250117,170800,724443435,3985,3985,3985,3985,0
|
|
20250117,170700,724443435,3985,3985,3985,3985,0
|
|
20250117,170600,724443435,3985,3985,3985,3985,0
|
|
20250117,170500,724443435,3985,3985,3985,3985,0
|
|
20250117,170400,724443435,3985,3985,3985,3985,0
|
|
20250117,170300,724443435,3985,3985,3985,3985,0
|
|
20250117,170200,724443435,3985,3985,3985,3985,0
|
|
20250117,170100,724443435,3985,3985,3985,3985,0
|
|
20250117,170000,724443435,3985,3985,3985,3985,0
|
|
20250117,165900,724443435,3985,3985,3985,3985,0
|
|
20250117,165800,724443435,3985,3985,3985,3985,0
|
|
20250117,165700,724443435,3985,3985,3985,3985,0
|
|
20250117,165600,724443435,3985,3985,3985,3985,0
|
|
20250117,165500,724443435,3985,3985,3985,3985,0
|
|
20250117,165400,724443435,3985,3985,3985,3985,0
|
|
20250117,165300,724443435,3985,3985,3985,3985,0
|
|
20250117,165200,724443435,3985,3985,3985,3985,0
|
|
20250117,165100,724443435,3985,3985,3985,3985,0
|
|
20250117,165000,724443435,3985,3985,3985,3985,0
|
|
20250117,164900,724443435,3985,3985,3985,3985,0
|
|
20250117,164800,724443435,3985,3985,3985,3985,0
|
|
20250117,164700,724443435,3985,3985,3985,3985,0
|
|
20250117,164600,724443435,3985,3985,3985,3985,0
|
|
20250117,164500,724443435,3985,3985,3985,3985,0
|
|
20250117,164400,724443435,3985,3985,3985,3985,0
|
|
20250117,164300,724443435,3985,3985,3985,3985,0
|
|
20250117,164200,724443435,3985,3985,3985,3985,0
|
|
20250117,164100,724443435,3985,3985,3985,3985,0
|
|
20250117,164000,724443435,3985,3985,3985,3985,3071
|
|
20250117,163900,724443435,3985,3985,3985,3985,0
|
|
20250117,163800,724443435,3985,3985,3985,3985,0
|
|
20250117,163700,724443435,3985,3985,3985,3985,0
|
|
20250117,163600,724443435,3985,3985,3985,3985,0
|
|
20250117,163500,724443435,3985,3985,3985,3985,0
|
|
20250117,163400,724443435,3985,3985,3985,3985,0
|
|
20250117,163300,724443435,3985,3985,3985,3985,0
|
|
20250117,163200,724443435,3985,3985,3985,3985,0
|
|
20250117,163100,724443435,3985,3985,3985,3985,0
|
|
20250117,163000,724443435,3985,3985,3985,3985,0
|
|
20250117,162900,724443435,3985,3985,3985,3985,0
|
|
20250117,162800,724443435,3985,3985,3985,3985,0
|
|
20250117,162700,724443435,3985,3985,3985,3985,0
|
|
20250117,162600,724443435,3985,3985,3985,3985,0
|
|
20250117,162500,724443435,3985,3985,3985,3985,0
|
|
20250117,162400,724443435,3985,3985,3985,3985,0
|
|
20250117,162300,724443435,3985,3985,3985,3985,0
|
|
20250117,162200,724443435,3985,3985,3985,3985,0
|
|
20250117,162100,724443435,3985,3985,3985,3985,0
|
|
20250117,162000,724443435,3985,3985,3985,3985,0
|
|
20250117,161900,724443435,3985,3985,3985,3985,0
|
|
20250117,161800,724443435,3985,3985,3985,3985,0
|
|
20250117,161700,724443435,3985,3985,3985,3985,0
|
|
20250117,161600,724443435,3985,3985,3985,3985,0
|
|
20250117,161500,724443435,3985,3985,3985,3985,0
|
|
20250117,161400,724443435,3985,3985,3985,3985,0
|
|
20250117,161300,724443435,3985,3985,3985,3985,0
|
|
20250117,161200,724443435,3985,3985,3985,3985,0
|
|
20250117,161100,724443435,3985,3985,3985,3985,0
|
|
20250117,161000,724443435,3985,3985,3985,3985,3071
|
|
20250117,160900,724443435,3985,3985,3985,3985,0
|
|
20250117,160800,724443435,3985,3985,3985,3985,0
|
|
20250117,160700,724443435,3985,3985,3985,3985,0
|
|
20250117,160600,724443435,3985,3985,3985,3985,0
|
|
20250117,160500,724443435,3985,3985,3985,3985,0
|
|
20250117,160400,724443435,3985,3985,3985,3985,0
|
|
20250117,160300,724443435,3985,3985,3985,3985,0
|
|
20250117,160200,724443435,3985,3985,3985,3985,0
|
|
20250117,160100,724443435,3985,3985,3985,3985,0
|
|
20250117,160000,724443435,3985,3985,3985,3985,0
|
|
20250117,155900,724443435,3985,3985,3985,3985,0
|
|
20250117,155800,724443435,3985,3985,3985,3985,0
|
|
20250117,155700,724443435,3985,3985,3985,3985,0
|
|
20250117,155600,724443435,3985,3985,3985,3985,0
|
|
20250117,155500,724443435,3985,3985,3985,3985,0
|
|
20250117,155400,724443435,3985,3985,3985,3985,0
|
|
20250117,155300,724443435,3985,3985,3985,3985,0
|
|
20250117,155200,724443435,3985,3985,3985,3985,0
|
|
20250117,155100,724443435,3985,3985,3985,3985,0
|
|
20250117,155000,724443435,3985,3985,3985,3985,0
|
|
20250117,154900,724443435,3985,3985,3985,3985,0
|
|
20250117,154800,724443435,3985,3985,3985,3985,0
|
|
20250117,154700,724443435,3985,3985,3985,3985,0
|
|
20250117,154600,724443435,3985,3985,3985,3985,0
|
|
20250117,154500,724443435,3985,3985,3985,3985,0
|
|
20250117,154400,724443435,3985,3985,3985,3985,0
|
|
20250117,154300,724443435,3985,3985,3985,3985,0
|
|
20250117,154200,724443435,3985,3985,3985,3985,0
|
|
20250117,154100,724443435,3985,3985,3985,3985,0
|
|
20250117,154000,724443435,3985,3985,3985,3985,3071
|
|
20250117,153900,724443435,3985,3985,3985,3985,0
|
|
20250117,153800,724443435,3985,3985,3985,3985,0
|
|
20250117,153700,724443435,3985,3985,3985,3985,0
|
|
20250117,153600,724443435,3985,3985,3985,3985,0
|
|
20250117,153500,724443435,3985,3985,3985,3985,0
|
|
20250117,153400,724443435,3985,3985,3985,3985,0
|
|
20250117,153300,724443435,3985,3985,3985,3985,0
|
|
20250117,153200,724443435,3985,3985,3985,3985,0
|
|
20250117,153100,724443435,3985,3985,3985,3985,0
|
|
20250117,153000,724443435,3985,3985,3985,3985,3071
|
|
20250117,152900,712205500,3985,3985,3985,3985,0
|
|
20250117,152800,712205500,3985,3985,3985,3985,0
|
|
20250117,152700,712205500,3985,3985,3985,3985,0
|
|
20250117,152600,712205500,3985,3985,3985,3985,0
|
|
20250117,152500,712205500,3985,3985,3985,3985,0
|
|
20250117,152400,712205500,3985,3985,3985,3985,0
|
|
20250117,152300,712205500,3985,3985,3985,3985,0
|
|
20250117,152200,712205500,3985,3985,3985,3985,0
|
|
20250117,152100,712205500,3985,3985,3985,3985,0
|
|
20250117,152000,712205500,3985,3985,3985,3985,0
|
|
20250117,151900,712205500,3985,3970,3985,3970,39
|
|
20250117,151800,712050655,3980,3980,3980,3980,18
|
|
20250117,151700,711979015,3980,3980,3980,3980,89
|
|
20250117,151600,711624795,3985,3985,3985,3985,0
|
|
20250117,151500,711624795,3985,3980,3985,3970,357
|
|
20250117,151400,710206940,3980,3980,3980,3980,0
|
|
20250117,151300,710206940,3980,3980,3980,3980,365
|
|
20250117,151200,708754240,3980,3985,3985,3980,103
|
|
20250117,151100,708343790,3980,3980,3980,3980,25
|
|
20250117,151000,708244290,3980,3980,3980,3980,106
|
|
20250117,150900,707822410,3980,3985,3985,3980,35
|
|
20250117,150800,707683010,3990,3990,3990,3990,10
|
|
20250117,150700,707643110,3990,3985,3990,3985,120
|
|
20250117,150600,707164555,3980,3985,3985,3980,103
|
|
20250117,150500,706754115,3980,3980,3980,3980,20
|
|
20250117,150400,706674515,3985,3985,3985,3985,621
|
|
20250117,150300,704199830,3990,3980,3990,3980,501
|
|
20250117,150200,702205840,3980,3985,3985,3980,3002
|
|
20250117,150100,690256430,3985,3985,3985,3985,19
|
|
20250117,150000,690180715,3980,3990,3990,3980,530
|
|
20250117,145900,688070315,3990,3990,3990,3990,0
|
|
20250117,145800,688070315,3990,3990,3990,3990,0
|
|
20250117,145700,688070315,3990,3990,3990,3990,1
|
|
20250117,145600,688066325,3980,3980,3980,3980,100
|
|
20250117,145500,687668325,3980,3980,3980,3980,1000
|
|
20250117,145400,683688325,3990,3990,3990,3990,0
|
|
20250117,145300,683688325,3990,3990,3990,3990,112
|
|
20250117,145200,683241445,3980,3980,3980,3980,0
|
|
20250117,145100,683241445,3980,3980,3980,3980,50
|
|
20250117,145000,683042445,3990,3990,3990,3990,0
|
|
20250117,144900,683042445,3990,3990,3990,3990,0
|
|
20250117,144800,683042445,3990,3985,3990,3985,6308
|
|
20250117,144700,657903120,3980,3980,3980,3980,575
|
|
20250117,144600,655614620,3980,3980,3980,3980,0
|
|
20250117,144500,655614620,3980,3980,3980,3980,0
|
|
20250117,144400,655614620,3980,3980,3980,3980,0
|
|
20250117,144300,655614620,3980,3980,3980,3980,0
|
|
20250117,144200,655614620,3980,3980,3980,3980,123
|
|
20250117,144100,655125080,3975,3975,3975,3975,0
|
|
20250117,144000,655125080,3975,3975,3975,3975,558
|
|
20250117,143900,652907030,3975,3975,3975,3975,95
|
|
20250117,143800,652529405,3970,3970,3970,3970,0
|
|
20250117,143700,652529405,3970,3970,3970,3970,0
|
|
20250117,143600,652529405,3970,3970,3970,3970,0
|
|
20250117,143500,652529405,3970,3970,3970,3970,837
|
|
20250117,143400,649206515,3970,3970,3970,3970,63
|
|
20250117,143300,648956405,3970,3970,3970,3970,580
|
|
20250117,143200,646653805,3975,3975,3975,3975,209
|
|
20250117,143100,645823030,3975,3975,3975,3975,623
|
|
20250117,143000,643346605,3980,3980,3980,3980,0
|
|
20250117,142900,643346605,3980,3980,3980,3980,465
|
|
20250117,142800,641495905,3980,3980,3980,3980,2046
|
|
20250117,142700,633352825,3985,3985,3985,3985,88
|
|
20250117,142600,633002145,3985,3985,3985,3985,0
|
|
20250117,142500,633002145,3985,3985,3985,3985,0
|
|
20250117,142400,633002145,3985,3985,3985,3985,0
|
|
20250117,142300,633002145,3985,3985,3985,3985,0
|
|
20250117,142200,633002145,3985,3985,3985,3985,0
|
|
20250117,142100,633002145,3985,3985,3985,3985,0
|
|
20250117,142000,633002145,3985,3985,3985,3985,0
|
|
20250117,141900,633002145,3985,3985,3985,3985,320
|
|
20250117,141800,631726945,3985,3985,3985,3985,0
|
|
20250117,141700,631726945,3985,3985,3985,3985,0
|
|
20250117,141600,631726945,3985,3985,3985,3985,0
|
|
20250117,141500,631726945,3985,3985,3985,3985,0
|
|
20250117,141400,631726945,3985,3985,3985,3985,1
|
|
20250117,141300,631722960,3985,3985,3985,3985,0
|
|
20250117,141200,631722960,3985,3985,3985,3985,0
|
|
20250117,141100,631722960,3985,3985,3985,3985,0
|
|
20250117,141000,631722960,3985,3985,3985,3985,0
|
|
20250117,140900,631722960,3985,3985,3985,3985,100
|
|
20250117,140800,631324460,3985,3985,3985,3985,0
|
|
20250117,140700,631324460,3985,3985,3985,3985,0
|
|
20250117,140600,631324460,3985,3985,3985,3985,0
|
|
20250117,140500,631324460,3985,3985,3985,3985,797
|
|
20250117,140400,628148415,3985,3985,3985,3985,1202
|
|
20250117,140300,623358445,3990,3990,3990,3990,54
|
|
20250117,140200,623142985,3990,3990,3990,3990,0
|
|
20250117,140100,623142985,3990,3990,3990,3990,0
|
|
20250117,140000,623142985,3990,3990,3990,3990,0
|
|
20250117,135900,623142985,3990,3990,3990,3990,0
|
|
20250117,135800,623142985,3990,3990,3990,3990,1022
|
|
20250117,135700,619065205,3985,3985,3985,3985,0
|
|
20250117,135600,619065205,3985,3985,3985,3985,1000
|
|
20250117,135500,615080205,3985,3985,3985,3985,0
|
|
20250117,135400,615080205,3985,3985,3985,3985,0
|
|
20250117,135300,615080205,3985,3985,3985,3985,0
|
|
20250117,135200,615080205,3985,3985,3985,3985,0
|
|
20250117,135100,615080205,3985,3985,3985,3985,0
|
|
20250117,135000,615080205,3985,3985,3985,3985,100
|
|
20250117,134900,614681705,3990,3990,3990,3990,0
|
|
20250117,134800,614681705,3990,3990,3990,3990,0
|
|
20250117,134700,614681705,3990,3990,3990,3990,0
|
|
20250117,134600,614681705,3990,3990,3990,3990,0
|
|
20250117,134500,614681705,3990,3990,3990,3990,0
|
|
20250117,134400,614681705,3990,3990,3990,3990,0
|
|
20250117,134300,614681705,3990,3990,3990,3990,0
|
|
20250117,134200,614681705,3990,3990,3990,3990,0
|
|
20250117,134100,614681705,3990,3990,3990,3990,0
|
|
20250117,134000,614681705,3990,3990,3990,3990,391
|
|
20250117,133900,613121615,3990,3990,3990,3990,0
|
|
20250117,133800,613121615,3990,3990,3990,3990,0
|
|
20250117,133700,613121615,3990,3990,3990,3990,886
|
|
20250117,133600,609586475,3985,3985,3985,3985,1000
|
|
20250117,133500,605601475,3985,3985,3985,3985,0
|
|
20250117,133400,605601475,3985,3985,3985,3985,0
|
|
20250117,133300,605601475,3985,3985,3985,3985,0
|
|
20250117,133200,605601475,3985,3985,3985,3985,1050
|
|
20250117,133100,601417225,3985,3985,3985,3985,0
|
|
20250117,133000,601417225,3985,3985,3985,3985,0
|
|
20250117,132900,601417225,3985,3985,3985,3985,493
|
|
20250117,132800,599452620,3985,3985,3985,3985,0
|
|
20250117,132700,599452620,3985,3985,3985,3985,0
|
|
20250117,132600,599452620,3985,3985,3985,3985,0
|
|
20250117,132500,599452620,3985,3985,3985,3985,0
|
|
20250117,132400,599452620,3985,3985,3985,3985,0
|
|
20250117,132300,599452620,3985,3985,3985,3985,0
|
|
20250117,132200,599452620,3985,3985,3985,3985,2500
|
|
20250117,132100,589490120,3990,3990,3990,3990,0
|
|
20250117,132000,589490120,3990,3990,3990,3990,0
|
|
20250117,131900,589490120,3990,3990,3990,3990,11
|
|
20250117,131800,589446230,3990,3990,3990,3990,0
|
|
20250117,131700,589446230,3990,3990,3990,3990,0
|
|
20250117,131600,589446230,3990,3990,3990,3990,167
|
|
20250117,131500,588779900,3990,3990,3990,3990,2235
|
|
20250117,131400,579862250,3995,3995,3995,3995,0
|
|
20250117,131300,579862250,3995,3995,3995,3995,10
|
|
20250117,131200,579822300,3995,3995,3995,3995,0
|
|
20250117,131100,579822300,3995,3995,3995,3995,0
|
|
20250117,131000,579822300,3995,3995,3995,3995,1333
|
|
20250117,130900,574496965,4000,4000,4000,4000,80
|
|
20250117,130800,574176965,4000,4000,4000,4000,1095
|
|
20250117,130700,569796965,4000,4000,4000,4000,0
|
|
20250117,130600,569796965,4000,4000,4000,4000,0
|
|
20250117,130500,569796965,4000,4000,4000,4000,100
|
|
20250117,130400,569396965,4005,4005,4005,4005,0
|
|
20250117,130300,569396965,4005,4005,4005,4005,0
|
|
20250117,130200,569396965,4005,4005,4005,4005,0
|
|
20250117,130100,569396965,4005,4005,4005,4005,0
|
|
20250117,130000,569396965,4005,3995,4005,3995,39
|
|
20250117,125900,569240780,4000,4000,4000,4000,28
|
|
20250117,125800,569128780,4000,4000,4000,4000,4
|
|
20250117,125700,569112780,3995,3995,3995,3995,0
|
|
20250117,125600,569112780,3995,4005,4005,3995,2280
|
|
20250117,125500,559993405,4005,4005,4005,4005,0
|
|
20250117,125400,559993405,4005,4005,4005,4005,0
|
|
20250117,125300,559993405,4005,4005,4005,4005,1000
|
|
20250117,125200,555988405,4010,4010,4010,4010,0
|
|
20250117,125100,555988405,4010,4010,4010,4010,0
|
|
20250117,125000,555988405,4010,4010,4010,4010,0
|
|
20250117,124900,555988405,4010,4010,4010,4010,80
|
|
20250117,124800,555667605,4010,4010,4010,4010,0
|
|
20250117,124700,555667605,4010,4015,4015,4010,165
|
|
20250117,124600,555005905,4015,4015,4015,4015,0
|
|
20250117,124500,555005905,4015,4015,4015,4015,0
|
|
20250117,124400,555005905,4015,4015,4015,4015,0
|
|
20250117,124300,555005905,4015,4015,4015,4015,35
|
|
20250117,124200,554865380,4020,4020,4020,4020,0
|
|
20250117,124100,554865380,4020,4020,4020,4020,10
|
|
20250117,124000,554825180,4020,4020,4020,4020,1
|
|
20250117,123900,554821160,4010,4015,4015,4010,1767
|
|
20250117,123800,547731660,4015,4020,4020,4015,3024
|
|
20250117,123700,535590180,4020,4020,4020,4020,0
|
|
20250117,123600,535590180,4020,4020,4020,4020,0
|
|
20250117,123500,535590180,4020,4020,4020,4020,124
|
|
20250117,123400,535091700,4020,4020,4020,4020,353
|
|
20250117,123300,533672640,4020,4020,4020,4020,233
|
|
20250117,123200,532735980,4020,4025,4025,4020,1091
|
|
20250117,123100,528349705,4020,4020,4020,4020,0
|
|
20250117,123000,528349705,4020,4020,4020,4020,0
|
|
20250117,122900,528349705,4020,4020,4020,4020,121
|
|
20250117,122800,527863285,4020,4020,4020,4020,0
|
|
20250117,122700,527863285,4020,4020,4020,4020,400
|
|
20250117,122600,526255285,4030,4030,4030,4030,0
|
|
20250117,122500,526255285,4030,4030,4030,4030,0
|
|
20250117,122400,526255285,4030,4030,4030,4030,0
|
|
20250117,122300,526255285,4030,4030,4030,4030,0
|
|
20250117,122200,526255285,4030,4035,4035,4030,322
|
|
20250117,122100,524957515,4030,4030,4030,4030,0
|
|
20250117,122000,524957515,4030,4030,4035,4030,1933
|
|
20250117,121900,517167515,4030,4030,4030,4030,100
|
|
20250117,121800,516764515,4030,4025,4030,4025,3000
|
|
20250117,121700,504677405,4030,4030,4030,4030,0
|
|
20250117,121600,504677405,4030,4025,4030,4020,271
|
|
20250117,121500,503587775,4025,4025,4025,4025,700
|
|
20250117,121400,500770275,4030,4030,4030,4030,0
|
|
20250117,121300,500770275,4030,4030,4030,4030,1000
|
|
20250117,121200,496740275,4015,4015,4015,4015,0
|
|
20250117,121100,496740275,4015,4015,4015,4015,0
|
|
20250117,121000,496740275,4015,4015,4015,4015,0
|
|
20250117,120900,496740275,4015,4015,4025,4015,4462
|
|
20250117,120800,478800800,4015,4015,4015,4015,97
|
|
20250117,120700,478411345,4015,4015,4015,4015,0
|
|
20250117,120600,478411345,4015,4015,4015,4015,100
|
|
20250117,120500,478009845,4015,4015,4015,4015,0
|
|
20250117,120400,478009845,4015,4015,4015,4015,1
|
|
20250117,120300,478005830,4020,4015,4020,4015,13
|
|
20250117,120200,477953585,4015,4015,4015,4015,2
|
|
20250117,120100,477945555,4020,4020,4020,4020,2
|
|
20250117,120000,477937515,4010,4010,4010,4010,0
|
|
20250117,115900,477937515,4010,4010,4010,4010,0
|
|
20250117,115800,477937515,4010,4010,4010,4010,1
|
|
20250117,115700,477933505,4010,4010,4010,4010,0
|
|
20250117,115600,477933505,4010,4010,4010,4010,98
|
|
20250117,115500,477540525,4015,4015,4015,4015,12
|
|
20250117,115400,477492345,4020,4020,4020,4020,0
|
|
20250117,115300,477492345,4020,4020,4020,4020,170
|
|
20250117,115200,476808945,4020,4020,4020,4020,89
|
|
20250117,115100,476451165,4015,4015,4015,4015,2
|
|
20250117,115000,476443135,4015,4020,4020,4015,30
|
|
20250117,114900,476322635,4020,4015,4020,4015,361
|
|
20250117,114800,474873190,4015,4010,4015,4010,252
|
|
20250117,114700,473862410,4020,4020,4020,4020,0
|
|
20250117,114600,473862410,4020,4020,4020,4020,0
|
|
20250117,114500,473862410,4020,4020,4020,4020,0
|
|
20250117,114400,473862410,4020,4020,4020,4020,0
|
|
20250117,114300,473862410,4020,4020,4020,4020,0
|
|
20250117,114200,473862410,4020,4020,4020,4020,77
|
|
20250117,114100,473552870,4020,4020,4020,4020,500
|
|
20250117,114000,471542870,4025,4025,4025,4025,44
|
|
20250117,113900,471365770,4025,4005,4025,4005,4783
|
|
20250117,113800,452129130,4010,4010,4010,4010,5
|
|
20250117,113700,452109080,4010,4010,4010,4010,1
|
|
20250117,113600,452105070,4000,4000,4005,4000,3006
|
|
20250117,113500,440067340,4000,4000,4000,4000,742
|
|
20250117,113400,437099340,4000,4000,4000,4000,1258
|
|
20250117,113300,432067340,4000,4000,4000,4000,0
|
|
20250117,113200,432067340,4000,4000,4000,4000,0
|
|
20250117,113100,432067340,4000,4000,4000,4000,0
|
|
20250117,113000,432067340,4000,4000,4000,4000,0
|
|
20250117,112900,432067340,4000,4000,4000,4000,95
|
|
20250117,112800,431687340,4000,3990,4000,3990,1781
|
|
20250117,112700,424567730,3990,3985,3990,3985,512
|
|
20250117,112600,422527360,3980,3980,3980,3980,24
|
|
20250117,112500,422431840,3980,3980,3980,3980,0
|
|
20250117,112400,422431840,3980,3980,3980,3980,326
|
|
20250117,112300,421134360,3985,3985,3985,3985,5
|
|
20250117,112200,421114435,3995,3995,3995,3995,0
|
|
20250117,112100,421114435,3995,3995,3995,3995,0
|
|
20250117,112000,421114435,3995,3995,3995,3995,60
|
|
20250117,111900,420874735,3990,3990,3990,3990,0
|
|
20250117,111800,420874735,3990,3990,3990,3990,0
|
|
20250117,111700,420874735,3990,3995,3995,3985,15
|
|
20250117,111600,420814885,3995,3995,3995,3995,60
|
|
20250117,111500,420575185,3995,4000,4000,3990,42
|
|
20250117,111400,420407415,3985,3985,3985,3985,100
|
|
20250117,111300,420008915,3980,3995,3995,3980,3001
|
|
20250117,111200,408019935,3995,3995,3995,3985,3756
|
|
20250117,111100,393052195,3985,3985,3985,3985,103
|
|
20250117,111000,392641740,3985,3990,3990,3985,380
|
|
20250117,110900,391126595,4000,4000,4000,4000,0
|
|
20250117,110800,391126595,4000,4000,4000,4000,0
|
|
20250117,110700,391126595,4000,4000,4000,4000,110
|
|
20250117,110600,390686595,3990,3990,3990,3990,0
|
|
20250117,110500,390686595,3990,3995,3995,3990,8
|
|
20250117,110400,390654650,3995,3995,4005,3995,107
|
|
20250117,110300,390227165,4000,3995,4000,3995,138
|
|
20250117,110200,389675170,3985,3995,3995,3985,2
|
|
20250117,110100,389667190,3985,3985,3985,3985,0
|
|
20250117,110000,389667190,3985,3995,3995,3985,3118
|
|
20250117,105900,377240920,3980,3980,3980,3980,0
|
|
20250117,105800,377240920,3980,3985,3985,3980,100
|
|
20250117,105700,376842895,3980,3980,3980,3980,0
|
|
20250117,105600,376842895,3980,3980,3980,3980,0
|
|
20250117,105500,376842895,3980,3990,3990,3980,620
|
|
20250117,105400,374373195,3995,3995,3995,3995,35
|
|
20250117,105300,374233370,3995,3995,3995,3995,0
|
|
20250117,105200,374233370,3995,3990,3995,3990,454
|
|
20250117,105100,372421885,3990,3990,3990,3990,0
|
|
20250117,105000,372421885,3990,3990,3990,3990,0
|
|
20250117,104900,372421885,3990,4000,4010,3990,4063
|
|
20250117,104800,356156525,4000,3995,4000,3995,12014
|
|
20250117,104700,308103775,3990,3995,4000,3990,1581
|
|
20250117,104600,301783705,3995,3995,3995,3995,1255
|
|
20250117,104500,296769980,4000,3985,4000,3985,6000
|
|
20250117,104400,272788605,3955,3990,3990,3955,273
|
|
20250117,104300,271700550,3990,3970,3990,3970,10933
|
|
20250117,104200,228111610,3970,3970,3970,3970,5010
|
|
20250117,104100,208221910,3975,3975,3975,3975,0
|
|
20250117,104000,208221910,3975,3975,3975,3975,0
|
|
20250117,103900,208221910,3975,3975,3975,3975,0
|
|
20250117,103800,208221910,3975,3975,3975,3975,0
|
|
20250117,103700,208221910,3975,3975,3975,3975,30
|
|
20250117,103600,208102660,3975,3975,3975,3975,0
|
|
20250117,103500,208102660,3975,3975,3985,3975,3109
|
|
20250117,103400,195733305,3980,3970,3980,3970,847
|
|
20250117,103300,192370495,3970,3950,3970,3950,5305
|
|
20250117,103200,171353290,3950,3950,3950,3950,0
|
|
20250117,103100,171353290,3950,3950,3950,3950,0
|
|
20250117,103000,171353290,3950,3950,3950,3950,0
|
|
20250117,102900,171353290,3950,3940,3950,3940,4729
|
|
20250117,102800,152714280,3940,3940,3940,3940,0
|
|
20250117,102700,152714280,3940,3945,3945,3940,36
|
|
20250117,102600,152572320,3950,3950,3950,3950,0
|
|
20250117,102500,152572320,3950,3935,3950,3935,261
|
|
20250117,102400,151542890,3925,3925,3925,3925,0
|
|
20250117,102300,151542890,3925,3925,3925,3925,0
|
|
20250117,102200,151542890,3925,3935,3935,3925,6
|
|
20250117,102100,151519310,3935,3935,3935,3935,1
|
|
20250117,102000,151515375,3915,3915,3915,3915,258
|
|
20250117,101900,150505305,3940,3945,3945,3915,53
|
|
20250117,101800,150297675,3945,3945,3945,3945,0
|
|
20250117,101700,150297675,3945,3945,3945,3945,0
|
|
20250117,101600,150297675,3945,3940,3945,3940,12
|
|
20250117,101500,150250380,3940,3940,3940,3940,36
|
|
20250117,101400,150108540,3940,3940,3940,3940,12
|
|
20250117,101300,150061260,3940,3915,3940,3915,301
|
|
20250117,101200,148882820,3940,3930,3940,3915,504
|
|
20250117,101100,146909545,3940,3940,3940,3940,0
|
|
20250117,101000,146909545,3940,3930,3940,3930,1001
|
|
20250117,100900,142965615,3945,3945,3945,3945,4
|
|
20250117,100800,142949835,3945,3945,3945,3945,0
|
|
20250117,100700,142949835,3945,3945,3945,3945,0
|
|
20250117,100600,142949835,3945,3945,3945,3945,12
|
|
20250117,100500,142902495,3945,3945,3945,3945,0
|
|
20250117,100400,142902495,3945,3945,3945,3945,1024
|
|
20250117,100300,138862815,3950,3950,3950,3950,2
|
|
20250117,100200,138854915,3950,3950,3950,3950,68
|
|
20250117,100100,138586315,3950,3925,3950,3925,335
|
|
20250117,100000,137268040,3925,3920,3925,3920,62
|
|
20250117,095900,137024695,3915,3915,3915,3915,0
|
|
20250117,095800,137024695,3915,3915,3915,3915,5
|
|
20250117,095700,137005120,3920,3920,3920,3920,0
|
|
20250117,095600,137005120,3920,3945,3945,3920,3886
|
|
20250117,095500,121741670,3950,3955,3955,3950,49
|
|
20250117,095400,121547880,3955,3955,3955,3955,36
|
|
20250117,095300,121405500,3960,3960,3960,3960,24
|
|
20250117,095200,121310460,3960,3960,3960,3960,24
|
|
20250117,095100,121215420,3960,3950,3960,3950,150
|
|
20250117,095000,120622150,3955,3950,3955,3950,1425
|
|
20250117,094900,114986380,3955,3955,3955,3955,16
|
|
20250117,094800,114923100,3955,3955,3955,3955,0
|
|
20250117,094700,114923100,3955,3960,3960,3940,438
|
|
20250117,094600,113194920,3960,3960,3960,3960,23
|
|
20250117,094500,113103840,3960,3960,3960,3960,3
|
|
20250117,094400,113091960,3960,3960,3960,3960,32
|
|
20250117,094300,112965240,3950,3965,3965,3950,314
|
|
20250117,094200,111723340,3965,3965,3965,3955,929
|
|
20250117,094100,108044190,3965,3955,3965,3950,1635
|
|
20250117,094000,101571740,3960,3950,3960,3950,186
|
|
20250117,093900,100835990,3950,3950,3955,3950,77
|
|
20250117,093800,100531600,3950,3950,3950,3935,99
|
|
20250117,093700,100140595,3950,3935,3950,3935,326
|
|
20250117,093600,98857395,3940,3940,3940,3940,10
|
|
20250117,093500,98817995,3940,3940,3940,3940,3
|
|
20250117,093400,98806175,3950,3950,3950,3950,958
|
|
20250117,093300,95022075,3960,3935,3960,3935,2002
|
|
20250117,093200,87103570,3930,3935,3935,3930,210
|
|
20250117,093100,86278235,3935,3935,3935,3935,472
|
|
20250117,093000,84420915,3935,3955,3955,3935,1066
|
|
20250117,092900,80222975,3965,3965,3965,3965,0
|
|
20250117,092800,80222975,3965,3945,3965,3945,1865
|
|
20250117,092700,72856035,3945,3935,3945,3935,2324
|
|
20250117,092600,63694090,3940,3940,3940,3940,0
|
|
20250117,092500,63694090,3940,3925,3940,3920,114
|
|
20250117,092400,63245195,3940,3940,3940,3940,26
|
|
20250117,092300,63142755,3920,3920,3920,3920,0
|
|
20250117,092200,63142755,3920,3940,3940,3920,4080
|
|
20250117,092100,47069155,3940,3940,3940,3940,0
|
|
20250117,092000,47069155,3940,3940,3945,3940,1153
|
|
20250117,091900,42525920,3910,3930,3935,3910,901
|
|
20250117,091800,38990235,3930,3910,3930,3900,2021
|
|
20250117,091700,31082005,3910,3910,3910,3910,181
|
|
20250117,091600,30374295,3910,3910,3910,3910,186
|
|
20250117,091500,29647035,3910,3910,3910,3910,0
|
|
20250117,091400,29647035,3910,3910,3910,3910,79
|
|
20250117,091300,29338145,3905,3905,3910,3905,455
|
|
20250117,091200,27561115,3905,3900,3905,3900,335
|
|
20250117,091100,26253275,3900,3900,3900,3900,63
|
|
20250117,091000,26007575,3895,3895,3895,3895,201
|
|
20250117,090900,25224680,3895,3895,3895,3895,702
|
|
20250117,090800,22490390,3900,3905,3905,3900,105
|
|
20250117,090700,22080665,3900,3900,3905,3900,262
|
|
20250117,090600,21058860,3895,3890,3895,3890,230
|
|
20250117,090500,20163130,3890,3870,3890,3870,155
|
|
20250117,090400,19562920,3870,3890,3890,3870,1001
|
|
20250117,090300,15669050,3885,3885,3885,3885,1
|
|
20250117,090200,15665165,3880,3880,3880,3880,0
|
|
20250117,090100,15665165,3880,3880,3880,3880,0
|
|
20250117,090000,15665165,3880,3895,3895,3880,4027
|