644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,194100,318195485,3935,3935,3935,3935,2868
|
|
20250120,194000,318195485,3935,3935,3935,3935,0
|
|
20250120,193900,318195485,3935,3935,3935,3935,0
|
|
20250120,193800,318195485,3935,3935,3935,3935,0
|
|
20250120,193700,318195485,3935,3935,3935,3935,0
|
|
20250120,193600,318195485,3935,3935,3935,3935,0
|
|
20250120,193500,318195485,3935,3935,3935,3935,0
|
|
20250120,193400,318195485,3935,3935,3935,3935,0
|
|
20250120,193300,318195485,3935,3935,3935,3935,0
|
|
20250120,193200,318195485,3935,3935,3935,3935,0
|
|
20250120,193100,318195485,3935,3935,3935,3935,0
|
|
20250120,193000,318195485,3935,3935,3935,3935,0
|
|
20250120,192900,318195485,3935,3935,3935,3935,0
|
|
20250120,192800,318195485,3935,3935,3935,3935,0
|
|
20250120,192700,318195485,3935,3935,3935,3935,0
|
|
20250120,192600,318195485,3935,3935,3935,3935,0
|
|
20250120,192500,318195485,3935,3935,3935,3935,0
|
|
20250120,192400,318195485,3935,3935,3935,3935,0
|
|
20250120,192300,318195485,3935,3935,3935,3935,0
|
|
20250120,192200,318195485,3935,3935,3935,3935,0
|
|
20250120,192100,318195485,3935,3935,3935,3935,0
|
|
20250120,192000,318195485,3935,3935,3935,3935,0
|
|
20250120,191900,318195485,3935,3935,3935,3935,0
|
|
20250120,191800,318195485,3935,3935,3935,3935,0
|
|
20250120,191700,318195485,3935,3935,3935,3935,0
|
|
20250120,191600,318195485,3935,3935,3935,3935,0
|
|
20250120,191500,318195485,3935,3935,3935,3935,0
|
|
20250120,191400,318195485,3935,3935,3935,3935,0
|
|
20250120,191300,318195485,3935,3935,3935,3935,0
|
|
20250120,191200,318195485,3935,3935,3935,3935,0
|
|
20250120,191100,318195485,3935,3935,3935,3935,2868
|
|
20250120,191000,318195485,3935,3935,3935,3935,0
|
|
20250120,190900,318195485,3935,3935,3935,3935,0
|
|
20250120,190800,318195485,3935,3935,3935,3935,0
|
|
20250120,190700,318195485,3935,3935,3935,3935,0
|
|
20250120,190600,318195485,3935,3935,3935,3935,0
|
|
20250120,190500,318195485,3935,3935,3935,3935,0
|
|
20250120,190400,318195485,3935,3935,3935,3935,0
|
|
20250120,190300,318195485,3935,3935,3935,3935,0
|
|
20250120,190200,318195485,3935,3935,3935,3935,0
|
|
20250120,190100,318195485,3935,3935,3935,3935,0
|
|
20250120,190000,318195485,3935,3935,3935,3935,0
|
|
20250120,185900,318195485,3935,3935,3935,3935,0
|
|
20250120,185800,318195485,3935,3935,3935,3935,0
|
|
20250120,185700,318195485,3935,3935,3935,3935,0
|
|
20250120,185600,318195485,3935,3935,3935,3935,0
|
|
20250120,185500,318195485,3935,3935,3935,3935,0
|
|
20250120,185400,318195485,3935,3935,3935,3935,0
|
|
20250120,185300,318195485,3935,3935,3935,3935,0
|
|
20250120,185200,318195485,3935,3935,3935,3935,0
|
|
20250120,185100,318195485,3935,3935,3935,3935,0
|
|
20250120,185000,318195485,3935,3935,3935,3935,0
|
|
20250120,184900,318195485,3935,3935,3935,3935,0
|
|
20250120,184800,318195485,3935,3935,3935,3935,0
|
|
20250120,184700,318195485,3935,3935,3935,3935,0
|
|
20250120,184600,318195485,3935,3935,3935,3935,0
|
|
20250120,184500,318195485,3935,3935,3935,3935,0
|
|
20250120,184400,318195485,3935,3935,3935,3935,0
|
|
20250120,184300,318195485,3935,3935,3935,3935,0
|
|
20250120,184200,318195485,3935,3935,3935,3935,0
|
|
20250120,184100,318195485,3935,3935,3935,3935,2868
|
|
20250120,184000,318195485,3935,3935,3935,3935,0
|
|
20250120,183900,318195485,3935,3935,3935,3935,0
|
|
20250120,183800,318195485,3935,3935,3935,3935,0
|
|
20250120,183700,318195485,3935,3935,3935,3935,0
|
|
20250120,183600,318195485,3935,3935,3935,3935,0
|
|
20250120,183500,318195485,3935,3935,3935,3935,0
|
|
20250120,183400,318195485,3935,3935,3935,3935,0
|
|
20250120,183300,318195485,3935,3935,3935,3935,0
|
|
20250120,183200,318195485,3935,3935,3935,3935,0
|
|
20250120,183100,318195485,3935,3935,3935,3935,0
|
|
20250120,183000,318195485,3935,3935,3935,3935,0
|
|
20250120,182900,318195485,3935,3935,3935,3935,0
|
|
20250120,182800,318195485,3935,3935,3935,3935,0
|
|
20250120,182700,318195485,3935,3935,3935,3935,0
|
|
20250120,182600,318195485,3935,3935,3935,3935,0
|
|
20250120,182500,318195485,3935,3935,3935,3935,0
|
|
20250120,182400,318195485,3935,3935,3935,3935,0
|
|
20250120,182300,318195485,3935,3935,3935,3935,0
|
|
20250120,182200,318195485,3935,3935,3935,3935,0
|
|
20250120,182100,318195485,3935,3935,3935,3935,0
|
|
20250120,182000,318195485,3935,3935,3935,3935,0
|
|
20250120,181900,318195485,3935,3935,3935,3935,0
|
|
20250120,181800,318195485,3935,3935,3935,3935,0
|
|
20250120,181700,318195485,3935,3935,3935,3935,0
|
|
20250120,181600,318195485,3935,3935,3935,3935,0
|
|
20250120,181500,318195485,3935,3935,3935,3935,0
|
|
20250120,181400,318195485,3935,3935,3935,3935,0
|
|
20250120,181300,318195485,3935,3935,3935,3935,0
|
|
20250120,181200,318195485,3935,3935,3935,3935,0
|
|
20250120,181100,318195485,3935,3935,3935,3935,2868
|
|
20250120,181000,318195485,3935,3935,3935,3935,0
|
|
20250120,180900,318195485,3935,3935,3935,3935,0
|
|
20250120,180800,318195485,3935,3935,3935,3935,0
|
|
20250120,180700,318195485,3935,3935,3935,3935,0
|
|
20250120,180600,318195485,3935,3935,3935,3935,0
|
|
20250120,180500,318195485,3935,3935,3935,3935,0
|
|
20250120,180400,318195485,3935,3935,3935,3935,0
|
|
20250120,180300,318195485,3935,3935,3935,3935,0
|
|
20250120,180200,318195485,3935,3935,3935,3935,0
|
|
20250120,180100,318195485,3935,3935,3935,3935,0
|
|
20250120,180000,318195485,3935,3935,3935,3935,0
|
|
20250120,175900,318195485,3935,3935,3935,3935,0
|
|
20250120,175800,318195485,3935,3935,3935,3935,0
|
|
20250120,175700,318195485,3935,3935,3935,3935,0
|
|
20250120,175600,318195485,3935,3935,3935,3935,0
|
|
20250120,175500,318195485,3935,3935,3935,3935,0
|
|
20250120,175400,318195485,3935,3935,3935,3935,0
|
|
20250120,175300,318195485,3935,3935,3935,3935,0
|
|
20250120,175200,318195485,3935,3935,3935,3935,0
|
|
20250120,175100,318195485,3935,3935,3935,3935,0
|
|
20250120,175000,318195485,3935,3935,3935,3935,0
|
|
20250120,174900,318195485,3935,3935,3935,3935,0
|
|
20250120,174800,318195485,3935,3935,3935,3935,0
|
|
20250120,174700,318195485,3935,3935,3935,3935,0
|
|
20250120,174600,318195485,3935,3935,3935,3935,0
|
|
20250120,174500,318195485,3935,3935,3935,3935,0
|
|
20250120,174400,318195485,3935,3935,3935,3935,0
|
|
20250120,174300,318195485,3935,3935,3935,3935,0
|
|
20250120,174200,318195485,3935,3935,3935,3935,0
|
|
20250120,174100,318195485,3935,3935,3935,3935,2868
|
|
20250120,174000,318195485,3935,3935,3935,3935,0
|
|
20250120,173900,318195485,3935,3935,3935,3935,0
|
|
20250120,173800,318195485,3935,3935,3935,3935,0
|
|
20250120,173700,318195485,3935,3935,3935,3935,0
|
|
20250120,173600,318195485,3935,3935,3935,3935,0
|
|
20250120,173500,318195485,3935,3935,3935,3935,0
|
|
20250120,173400,318195485,3935,3935,3935,3935,0
|
|
20250120,173300,318195485,3935,3935,3935,3935,0
|
|
20250120,173200,318195485,3935,3935,3935,3935,0
|
|
20250120,173100,318195485,3935,3935,3935,3935,0
|
|
20250120,173000,318195485,3935,3935,3935,3935,0
|
|
20250120,172900,318195485,3935,3935,3935,3935,0
|
|
20250120,172800,318195485,3935,3935,3935,3935,0
|
|
20250120,172700,318195485,3935,3935,3935,3935,0
|
|
20250120,172600,318195485,3935,3935,3935,3935,0
|
|
20250120,172500,318195485,3935,3935,3935,3935,0
|
|
20250120,172400,318195485,3935,3935,3935,3935,0
|
|
20250120,172300,318195485,3935,3935,3935,3935,0
|
|
20250120,172200,318195485,3935,3935,3935,3935,0
|
|
20250120,172100,318195485,3935,3935,3935,3935,0
|
|
20250120,172000,318195485,3935,3935,3935,3935,0
|
|
20250120,171900,318195485,3935,3935,3935,3935,0
|
|
20250120,171800,318195485,3935,3935,3935,3935,0
|
|
20250120,171700,318195485,3935,3935,3935,3935,0
|
|
20250120,171600,318195485,3935,3935,3935,3935,0
|
|
20250120,171500,318195485,3935,3935,3935,3935,0
|
|
20250120,171400,318195485,3935,3935,3935,3935,0
|
|
20250120,171300,318195485,3935,3935,3935,3935,0
|
|
20250120,171200,318195485,3935,3935,3935,3935,0
|
|
20250120,171100,318195485,3935,3935,3935,3935,2868
|
|
20250120,171000,318195485,3935,3935,3935,3935,0
|
|
20250120,170900,318195485,3935,3935,3935,3935,0
|
|
20250120,170800,318195485,3935,3935,3935,3935,0
|
|
20250120,170700,318195485,3935,3935,3935,3935,0
|
|
20250120,170600,318195485,3935,3935,3935,3935,0
|
|
20250120,170500,318195485,3935,3935,3935,3935,0
|
|
20250120,170400,318195485,3935,3935,3935,3935,0
|
|
20250120,170300,318195485,3935,3935,3935,3935,0
|
|
20250120,170200,318195485,3935,3935,3935,3935,0
|
|
20250120,170100,318195485,3935,3935,3935,3935,0
|
|
20250120,170000,318195485,3935,3935,3935,3935,0
|
|
20250120,165900,318195485,3935,3935,3935,3935,0
|
|
20250120,165800,318195485,3935,3935,3935,3935,0
|
|
20250120,165700,318195485,3935,3935,3935,3935,0
|
|
20250120,165600,318195485,3935,3935,3935,3935,0
|
|
20250120,165500,318195485,3935,3935,3935,3935,0
|
|
20250120,165400,318195485,3935,3935,3935,3935,0
|
|
20250120,165300,318195485,3935,3935,3935,3935,0
|
|
20250120,165200,318195485,3935,3935,3935,3935,0
|
|
20250120,165100,318195485,3935,3935,3935,3935,0
|
|
20250120,165000,318195485,3935,3935,3935,3935,0
|
|
20250120,164900,318195485,3935,3935,3935,3935,0
|
|
20250120,164800,318195485,3935,3935,3935,3935,0
|
|
20250120,164700,318195485,3935,3935,3935,3935,0
|
|
20250120,164600,318195485,3935,3935,3935,3935,0
|
|
20250120,164500,318195485,3935,3935,3935,3935,0
|
|
20250120,164400,318195485,3935,3935,3935,3935,0
|
|
20250120,164300,318195485,3935,3935,3935,3935,0
|
|
20250120,164200,318195485,3935,3935,3935,3935,0
|
|
20250120,164100,318195485,3935,3935,3935,3935,2868
|
|
20250120,164000,318195485,3935,3935,3935,3935,0
|
|
20250120,163900,318195485,3935,3935,3935,3935,0
|
|
20250120,163800,318195485,3935,3935,3935,3935,0
|
|
20250120,163700,318195485,3935,3935,3935,3935,0
|
|
20250120,163600,318195485,3935,3935,3935,3935,0
|
|
20250120,163500,318195485,3935,3935,3935,3935,0
|
|
20250120,163400,318195485,3935,3935,3935,3935,0
|
|
20250120,163300,318195485,3935,3935,3935,3935,0
|
|
20250120,163200,318195485,3935,3935,3935,3935,0
|
|
20250120,163100,318195485,3935,3935,3935,3935,0
|
|
20250120,163000,318195485,3935,3935,3935,3935,0
|
|
20250120,162900,318195485,3935,3935,3935,3935,0
|
|
20250120,162800,318195485,3935,3935,3935,3935,0
|
|
20250120,162700,318195485,3935,3935,3935,3935,0
|
|
20250120,162600,318195485,3935,3935,3935,3935,0
|
|
20250120,162500,318195485,3935,3935,3935,3935,0
|
|
20250120,162400,318195485,3935,3935,3935,3935,0
|
|
20250120,162300,318195485,3935,3935,3935,3935,0
|
|
20250120,162200,318195485,3935,3935,3935,3935,0
|
|
20250120,162100,318195485,3935,3935,3935,3935,0
|
|
20250120,162000,318195485,3935,3935,3935,3935,0
|
|
20250120,161900,318195485,3935,3935,3935,3935,0
|
|
20250120,161800,318195485,3935,3935,3935,3935,0
|
|
20250120,161700,318195485,3935,3935,3935,3935,0
|
|
20250120,161600,318195485,3935,3935,3935,3935,0
|
|
20250120,161500,318195485,3935,3935,3935,3935,0
|
|
20250120,161400,318195485,3935,3935,3935,3935,0
|
|
20250120,161300,318195485,3935,3935,3935,3935,0
|
|
20250120,161200,318195485,3935,3935,3935,3935,0
|
|
20250120,161100,318195485,3935,3935,3935,3935,2868
|
|
20250120,161000,318195485,3935,3935,3935,3935,0
|
|
20250120,160900,318195485,3935,3935,3935,3935,0
|
|
20250120,160800,318195485,3935,3935,3935,3935,0
|
|
20250120,160700,318195485,3935,3935,3935,3935,0
|
|
20250120,160600,318195485,3935,3935,3935,3935,0
|
|
20250120,160500,318195485,3935,3935,3935,3935,0
|
|
20250120,160400,318195485,3935,3935,3935,3935,0
|
|
20250120,160300,318195485,3935,3935,3935,3935,0
|
|
20250120,160200,318195485,3935,3935,3935,3935,0
|
|
20250120,160100,318195485,3935,3935,3935,3935,0
|
|
20250120,160000,318195485,3935,3935,3935,3935,0
|
|
20250120,155900,318195485,3935,3935,3935,3935,0
|
|
20250120,155800,318195485,3935,3935,3935,3935,0
|
|
20250120,155700,318195485,3935,3935,3935,3935,0
|
|
20250120,155600,318195485,3935,3935,3935,3935,0
|
|
20250120,155500,318195485,3935,3935,3935,3935,0
|
|
20250120,155400,318195485,3935,3935,3935,3935,0
|
|
20250120,155300,318195485,3935,3935,3935,3935,0
|
|
20250120,155200,318195485,3935,3935,3935,3935,0
|
|
20250120,155100,318195485,3935,3935,3935,3935,0
|
|
20250120,155000,318195485,3935,3935,3935,3935,0
|
|
20250120,154900,318195485,3935,3935,3935,3935,0
|
|
20250120,154800,318195485,3935,3935,3935,3935,0
|
|
20250120,154700,318195485,3935,3935,3935,3935,0
|
|
20250120,154600,318195485,3935,3935,3935,3935,0
|
|
20250120,154500,318195485,3935,3935,3935,3935,0
|
|
20250120,154400,318195485,3935,3935,3935,3935,0
|
|
20250120,154300,318195485,3935,3935,3935,3935,0
|
|
20250120,154200,318195485,3935,3935,3935,3935,0
|
|
20250120,154100,318195485,3935,3935,3935,3935,2868
|
|
20250120,154000,318195485,3935,3935,3935,3935,0
|
|
20250120,153900,318195485,3935,3935,3935,3935,0
|
|
20250120,153800,318195485,3935,3935,3935,3935,0
|
|
20250120,153700,318195485,3935,3935,3935,3935,0
|
|
20250120,153600,318195485,3935,3935,3935,3935,0
|
|
20250120,153500,318195485,3935,3935,3935,3935,0
|
|
20250120,153400,318195485,3935,3935,3935,3935,0
|
|
20250120,153300,318195485,3935,3935,3935,3935,0
|
|
20250120,153200,318195485,3935,3935,3935,3935,0
|
|
20250120,153100,318195485,3935,3935,3935,3935,0
|
|
20250120,153000,318195485,3935,3935,3935,3935,2868
|
|
20250120,152900,306909905,3965,3965,3965,3965,0
|
|
20250120,152800,306909905,3965,3965,3965,3965,0
|
|
20250120,152700,306909905,3965,3965,3965,3965,0
|
|
20250120,152600,306909905,3965,3965,3965,3965,0
|
|
20250120,152500,306909905,3965,3965,3965,3965,0
|
|
20250120,152400,306909905,3965,3965,3965,3965,0
|
|
20250120,152300,306909905,3965,3965,3965,3965,0
|
|
20250120,152200,306909905,3965,3965,3965,3965,0
|
|
20250120,152100,306909905,3965,3965,3965,3965,0
|
|
20250120,152000,306909905,3965,3965,3965,3965,0
|
|
20250120,151900,306909905,3965,3940,3965,3940,106
|
|
20250120,151800,306492190,3970,3970,3970,3970,33
|
|
20250120,151700,306361180,3970,3970,3970,3970,155
|
|
20250120,151600,305745830,3975,3975,3975,3975,0
|
|
20250120,151500,305745830,3975,3975,3975,3975,0
|
|
20250120,151400,305745830,3975,3975,3975,3975,0
|
|
20250120,151300,305745830,3975,3975,3975,3975,1
|
|
20250120,151200,305741855,3950,3940,3950,3940,352
|
|
20250120,151100,304354965,3950,3950,3950,3940,1552
|
|
20250120,151000,298226215,3980,3980,3980,3980,0
|
|
20250120,150900,298226215,3980,3980,3980,3980,0
|
|
20250120,150800,298226215,3980,3980,3980,3980,0
|
|
20250120,150700,298226215,3980,3980,3980,3980,0
|
|
20250120,150600,298226215,3980,3980,3980,3980,0
|
|
20250120,150500,298226215,3980,3980,3980,3980,66
|
|
20250120,150400,297963535,3980,3980,3980,3980,0
|
|
20250120,150300,297963535,3980,3980,3980,3980,1
|
|
20250120,150200,297959555,3975,3975,3975,3975,1
|
|
20250120,150100,297955580,3975,3960,3975,3960,4155
|
|
20250120,150000,281473985,3945,3945,3945,3945,50
|
|
20250120,145900,281276735,3960,3960,3960,3960,0
|
|
20250120,145800,281276735,3960,3960,3960,3960,0
|
|
20250120,145700,281276735,3960,3960,3960,3960,0
|
|
20250120,145600,281276735,3960,3945,3960,3945,11
|
|
20250120,145500,281233325,3950,3940,3960,3940,1461
|
|
20250120,145400,275476265,3960,3945,3960,3945,1343
|
|
20250120,145300,270178115,3950,3950,3950,3950,336
|
|
20250120,145200,268850915,3955,3955,3955,3955,6
|
|
20250120,145100,268827185,3960,3960,3960,3960,0
|
|
20250120,145000,268827185,3960,3960,3960,3960,500
|
|
20250120,144900,266847185,3960,3960,3960,3960,0
|
|
20250120,144800,266847185,3960,3960,3960,3960,1
|
|
20250120,144700,266843225,3950,3950,3950,3950,219
|
|
20250120,144600,265978175,3950,3950,3950,3950,200
|
|
20250120,144500,265188175,3950,3950,3950,3950,0
|
|
20250120,144400,265188175,3950,3950,3950,3950,0
|
|
20250120,144300,265188175,3950,3950,3950,3950,1
|
|
20250120,144200,265184225,3940,3940,3940,3940,326
|
|
20250120,144100,263899785,3950,3950,3950,3950,0
|
|
20250120,144000,263899785,3950,3950,3950,3950,0
|
|
20250120,143900,263899785,3950,3950,3950,3950,0
|
|
20250120,143800,263899785,3950,3950,3950,3950,180
|
|
20250120,143700,263188785,3960,3960,3960,3960,0
|
|
20250120,143600,263188785,3960,3960,3960,3960,0
|
|
20250120,143500,263188785,3960,3960,3960,3960,0
|
|
20250120,143400,263188785,3960,3960,3960,3960,0
|
|
20250120,143300,263188785,3960,3960,3960,3960,0
|
|
20250120,143200,263188785,3960,3960,3960,3960,0
|
|
20250120,143100,263188785,3960,3960,3960,3960,0
|
|
20250120,143000,263188785,3960,3960,3960,3960,0
|
|
20250120,142900,263188785,3960,3960,3960,3960,51
|
|
20250120,142800,262986825,3960,3960,3960,3960,0
|
|
20250120,142700,262986825,3960,3960,3960,3960,0
|
|
20250120,142600,262986825,3960,3960,3960,3960,0
|
|
20250120,142500,262986825,3960,3960,3960,3960,1
|
|
20250120,142400,262982865,3940,3940,3940,3940,0
|
|
20250120,142300,262982865,3940,3940,3940,3940,0
|
|
20250120,142200,262982865,3940,3940,3940,3940,0
|
|
20250120,142100,262982865,3940,3940,3940,3940,0
|
|
20250120,142000,262982865,3940,3940,3940,3940,0
|
|
20250120,141900,262982865,3940,3950,3950,3940,5000
|
|
20250120,141800,243275565,3960,3960,3960,3960,0
|
|
20250120,141700,243275565,3960,3960,3960,3960,50
|
|
20250120,141600,243077565,3960,3960,3960,3960,0
|
|
20250120,141500,243077565,3960,3960,3960,3960,0
|
|
20250120,141400,243077565,3960,3960,3960,3960,11
|
|
20250120,141300,243034005,3960,3960,3960,3960,0
|
|
20250120,141200,243034005,3960,3950,3960,3950,2
|
|
20250120,141100,243026095,3950,3950,3950,3950,0
|
|
20250120,141000,243026095,3950,3950,3950,3950,0
|
|
20250120,140900,243026095,3950,3950,3950,3950,261
|
|
20250120,140800,241995145,3950,3950,3950,3950,1
|
|
20250120,140700,241991195,3945,3945,3945,3945,0
|
|
20250120,140600,241991195,3945,3945,3945,3945,0
|
|
20250120,140500,241991195,3945,3945,3945,3945,1
|
|
20250120,140400,241987250,3945,3945,3945,3945,1
|
|
20250120,140300,241983305,3945,3945,3945,3945,0
|
|
20250120,140200,241983305,3945,3945,3945,3945,381
|
|
20250120,140100,240480260,3945,3945,3945,3945,0
|
|
20250120,140000,240480260,3945,3945,3945,3945,0
|
|
20250120,135900,240480260,3945,3945,3945,3945,0
|
|
20250120,135800,240480260,3945,3950,3950,3945,550
|
|
20250120,135700,238308715,3950,3960,3960,3950,1483
|
|
20250120,135600,232446850,3960,3960,3960,3960,30
|
|
20250120,135500,232328050,3975,3975,3975,3975,0
|
|
20250120,135400,232328050,3975,3975,3975,3975,0
|
|
20250120,135300,232328050,3975,3975,3975,3975,0
|
|
20250120,135200,232328050,3975,3975,3975,3975,1
|
|
20250120,135100,232324075,3960,3960,3960,3960,276
|
|
20250120,135000,231231115,3980,3980,3980,3980,0
|
|
20250120,134900,231231115,3980,3980,3980,3980,0
|
|
20250120,134800,231231115,3980,3980,3980,3980,0
|
|
20250120,134700,231231115,3980,3980,3980,3980,0
|
|
20250120,134600,231231115,3980,3980,3980,3980,1339
|
|
20250120,134500,225901895,3980,3980,3980,3980,0
|
|
20250120,134400,225901895,3980,3980,3980,3980,0
|
|
20250120,134300,225901895,3980,3980,3980,3980,0
|
|
20250120,134200,225901895,3980,3980,3980,3980,0
|
|
20250120,134100,225901895,3980,3980,3980,3980,0
|
|
20250120,134000,225901895,3980,3980,3980,3980,0
|
|
20250120,133900,225901895,3980,3980,3980,3980,0
|
|
20250120,133800,225901895,3980,3980,3980,3980,1
|
|
20250120,133700,225897915,3965,3965,3965,3965,86
|
|
20250120,133600,225556925,3980,3980,3980,3980,1
|
|
20250120,133500,225552945,3965,3965,3965,3965,14
|
|
20250120,133400,225497435,3980,3980,3980,3980,0
|
|
20250120,133300,225497435,3980,3960,3980,3960,1031
|
|
20250120,133200,221414655,3980,3970,3980,3965,386
|
|
20250120,133100,219882950,3975,3975,3975,3975,3
|
|
20250120,133000,219871025,3980,3980,3980,3980,0
|
|
20250120,132900,219871025,3980,3980,3980,3980,0
|
|
20250120,132800,219871025,3980,3980,3980,3980,0
|
|
20250120,132700,219871025,3980,3980,3980,3980,0
|
|
20250120,132600,219871025,3980,3980,3980,3980,0
|
|
20250120,132500,219871025,3980,3980,3980,3980,1
|
|
20250120,132400,219867045,3970,3970,3970,3970,0
|
|
20250120,132300,219867045,3970,3970,3970,3970,0
|
|
20250120,132200,219867045,3970,3970,3970,3970,0
|
|
20250120,132100,219867045,3970,3970,3970,3970,0
|
|
20250120,132000,219867045,3970,3970,3970,3970,51
|
|
20250120,131900,219664575,3980,3980,3980,3980,0
|
|
20250120,131800,219664575,3980,3980,3980,3980,0
|
|
20250120,131700,219664575,3980,3980,3980,3980,0
|
|
20250120,131600,219664575,3980,3980,3980,3980,0
|
|
20250120,131500,219664575,3980,3980,3980,3980,0
|
|
20250120,131400,219664575,3980,3980,3980,3980,0
|
|
20250120,131300,219664575,3980,3980,3980,3980,0
|
|
20250120,131200,219664575,3980,3980,3980,3980,0
|
|
20250120,131100,219664575,3980,3980,3980,3980,3
|
|
20250120,131000,219652635,3980,3980,3980,3980,0
|
|
20250120,130900,219652635,3980,3980,3980,3980,0
|
|
20250120,130800,219652635,3980,3980,3980,3980,0
|
|
20250120,130700,219652635,3980,3980,3980,3980,105
|
|
20250120,130600,219234735,3980,3980,3980,3980,0
|
|
20250120,130500,219234735,3980,3980,3980,3980,0
|
|
20250120,130400,219234735,3980,3980,3980,3980,0
|
|
20250120,130300,219234735,3980,3980,3980,3980,0
|
|
20250120,130200,219234735,3980,3980,3980,3980,0
|
|
20250120,130100,219234735,3980,3980,3980,3980,0
|
|
20250120,130000,219234735,3980,3980,3980,3980,0
|
|
20250120,125900,219234735,3980,3980,3980,3980,4
|
|
20250120,125800,219218815,3985,3985,3985,3985,0
|
|
20250120,125700,219218815,3985,3985,3985,3985,0
|
|
20250120,125600,219218815,3985,3985,3985,3985,0
|
|
20250120,125500,219218815,3985,3985,3985,3985,0
|
|
20250120,125400,219218815,3985,3985,3985,3985,0
|
|
20250120,125300,219218815,3985,3985,3985,3985,0
|
|
20250120,125200,219218815,3985,3985,3985,3985,0
|
|
20250120,125100,219218815,3985,3985,3985,3985,0
|
|
20250120,125000,219218815,3985,3985,3985,3985,0
|
|
20250120,124900,219218815,3985,3985,3985,3985,0
|
|
20250120,124800,219218815,3985,3985,3985,3985,1
|
|
20250120,124700,219214830,3970,3970,3970,3970,158
|
|
20250120,124600,218587570,3990,3990,3990,3990,1
|
|
20250120,124500,218583580,3990,3990,3990,3990,0
|
|
20250120,124400,218583580,3990,3990,3990,3990,101
|
|
20250120,124300,218180590,3995,3975,3995,3970,576
|
|
20250120,124200,215893345,4000,3985,4000,3985,301
|
|
20250120,124100,214693845,3985,3985,3985,3985,1
|
|
20250120,124000,214689860,3975,3975,3975,3975,400
|
|
20250120,123900,213099860,3985,3960,3985,3960,251
|
|
20250120,123800,212105875,3975,3975,3975,3975,0
|
|
20250120,123700,212105875,3975,3975,3975,3975,0
|
|
20250120,123600,212105875,3975,3975,3975,3975,0
|
|
20250120,123500,212105875,3975,3975,3975,3975,0
|
|
20250120,123400,212105875,3975,3975,3975,3975,3
|
|
20250120,123300,212093950,3985,3985,3985,3985,100
|
|
20250120,123200,211695450,3985,3985,3985,3985,0
|
|
20250120,123100,211695450,3985,3985,3985,3985,0
|
|
20250120,123000,211695450,3985,3985,3985,3985,0
|
|
20250120,122900,211695450,3985,3985,3985,3985,0
|
|
20250120,122800,211695450,3985,3985,3985,3985,0
|
|
20250120,122700,211695450,3985,3985,3985,3985,100
|
|
20250120,122600,211296950,3985,3975,3985,3975,1000
|
|
20250120,122500,207314575,3960,3960,3960,3960,8
|
|
20250120,122400,207282895,3975,3975,3975,3975,0
|
|
20250120,122300,207282895,3975,3975,3975,3975,500
|
|
20250120,122200,205295395,3955,3955,3955,3955,0
|
|
20250120,122100,205295395,3955,3955,3955,3955,100
|
|
20250120,122000,204899895,3980,3980,3980,3980,0
|
|
20250120,121900,204899895,3980,3980,3980,3980,0
|
|
20250120,121800,204899895,3980,3980,3980,3980,3
|
|
20250120,121700,204887955,3980,3980,3980,3980,0
|
|
20250120,121600,204887955,3980,3980,3980,3980,0
|
|
20250120,121500,204887955,3980,3980,3980,3980,0
|
|
20250120,121400,204887955,3980,3980,3980,3980,1
|
|
20250120,121300,204883975,3980,3980,3980,3980,1
|
|
20250120,121200,204879995,3955,3955,3955,3955,0
|
|
20250120,121100,204879995,3955,3955,3955,3955,0
|
|
20250120,121000,204879995,3955,3955,3955,3955,0
|
|
20250120,120900,204879995,3955,3955,3955,3955,0
|
|
20250120,120800,204879995,3955,3955,3955,3955,0
|
|
20250120,120700,204879995,3955,3955,3955,3955,0
|
|
20250120,120600,204879995,3955,3955,3955,3955,0
|
|
20250120,120500,204879995,3955,3955,3955,3955,0
|
|
20250120,120400,204879995,3955,3955,3955,3955,200
|
|
20250120,120300,204088995,3970,3970,3970,3970,0
|
|
20250120,120200,204088995,3970,3970,3970,3970,0
|
|
20250120,120100,204088995,3970,3970,3970,3970,0
|
|
20250120,120000,204088995,3970,3970,3970,3970,0
|
|
20250120,115900,204088995,3970,3970,3970,3970,0
|
|
20250120,115800,204088995,3970,3970,3970,3970,0
|
|
20250120,115700,204088995,3970,3970,3970,3970,0
|
|
20250120,115600,204088995,3970,3970,3970,3970,5037
|
|
20250120,115500,184092105,3970,3970,3970,3970,0
|
|
20250120,115400,184092105,3970,3970,3970,3970,0
|
|
20250120,115300,184092105,3970,3970,3970,3970,0
|
|
20250120,115200,184092105,3970,3970,3970,3970,0
|
|
20250120,115100,184092105,3970,3970,3970,3970,0
|
|
20250120,115000,184092105,3970,3970,3970,3970,0
|
|
20250120,114900,184092105,3970,3965,3970,3965,201
|
|
20250120,114800,183294490,3960,3960,3960,3960,0
|
|
20250120,114700,183294490,3960,3960,3960,3960,0
|
|
20250120,114600,183294490,3960,3960,3960,3960,8
|
|
20250120,114500,183262810,3965,3965,3965,3965,0
|
|
20250120,114400,183262810,3965,3965,3965,3965,5
|
|
20250120,114300,183242985,3970,3970,3970,3970,0
|
|
20250120,114200,183242985,3970,3970,3970,3970,0
|
|
20250120,114100,183242985,3970,3970,3970,3970,0
|
|
20250120,114000,183242985,3970,3970,3970,3970,1
|
|
20250120,113900,183239015,3950,3950,3950,3950,0
|
|
20250120,113800,183239015,3950,3950,3950,3950,0
|
|
20250120,113700,183239015,3950,3950,3950,3950,0
|
|
20250120,113600,183239015,3950,3950,3950,3950,5
|
|
20250120,113500,183219265,3970,3970,3970,3970,0
|
|
20250120,113400,183219265,3970,3970,3970,3970,0
|
|
20250120,113300,183219265,3970,3970,3970,3970,0
|
|
20250120,113200,183219265,3970,3970,3970,3970,0
|
|
20250120,113100,183219265,3970,3970,3970,3970,0
|
|
20250120,113000,183219265,3970,3970,3970,3970,0
|
|
20250120,112900,183219265,3970,3970,3970,3970,2
|
|
20250120,112800,183211325,3970,3970,3970,3970,0
|
|
20250120,112700,183211325,3970,3970,3970,3970,0
|
|
20250120,112600,183211325,3970,3970,3970,3970,0
|
|
20250120,112500,183211325,3970,3970,3970,3970,0
|
|
20250120,112400,183211325,3970,3970,3970,3970,0
|
|
20250120,112300,183211325,3970,3970,3970,3970,0
|
|
20250120,112200,183211325,3970,3970,3970,3970,52
|
|
20250120,112100,183004885,3970,3970,3970,3970,0
|
|
20250120,112000,183004885,3970,3970,3970,3970,0
|
|
20250120,111900,183004885,3970,3970,3970,3970,0
|
|
20250120,111800,183004885,3970,3970,3970,3970,0
|
|
20250120,111700,183004885,3970,3970,3970,3970,0
|
|
20250120,111600,183004885,3970,3970,3970,3970,0
|
|
20250120,111500,183004885,3970,3970,3970,3970,0
|
|
20250120,111400,183004885,3970,3970,3970,3970,0
|
|
20250120,111300,183004885,3970,3970,3970,3970,0
|
|
20250120,111200,183004885,3970,3970,3970,3970,0
|
|
20250120,111100,183004885,3970,3970,3970,3970,0
|
|
20250120,111000,183004885,3970,3955,3970,3955,75
|
|
20250120,110900,182707175,3940,3940,3940,3940,30
|
|
20250120,110800,182588975,3945,3945,3945,3945,0
|
|
20250120,110700,182588975,3945,3945,3945,3945,0
|
|
20250120,110600,182588975,3945,3945,3945,3945,0
|
|
20250120,110500,182588975,3945,3955,3955,3945,1500
|
|
20250120,110400,176665285,3955,3955,3955,3955,0
|
|
20250120,110300,176665285,3955,3955,3955,3955,0
|
|
20250120,110200,176665285,3955,3955,3955,3955,0
|
|
20250120,110100,176665285,3955,3955,3955,3955,0
|
|
20250120,110000,176665285,3955,3955,3955,3955,0
|
|
20250120,105900,176665285,3955,3955,3955,3955,0
|
|
20250120,105800,176665285,3955,3955,3955,3955,0
|
|
20250120,105700,176665285,3955,3955,3955,3955,0
|
|
20250120,105600,176665285,3955,3955,3955,3955,0
|
|
20250120,105500,176665285,3955,3955,3955,3955,9
|
|
20250120,105400,176629690,3960,3960,3960,3960,0
|
|
20250120,105300,176629690,3960,3960,3960,3960,0
|
|
20250120,105200,176629690,3960,3960,3960,3960,0
|
|
20250120,105100,176629690,3960,3960,3960,3960,0
|
|
20250120,105000,176629690,3960,3960,3960,3960,0
|
|
20250120,104900,176629690,3960,3960,3960,3960,0
|
|
20250120,104800,176629690,3960,3960,3960,3960,26
|
|
20250120,104700,176526730,3965,3965,3965,3965,60
|
|
20250120,104600,176288830,3965,3965,3965,3965,0
|
|
20250120,104500,176288830,3965,3965,3965,3965,440
|
|
20250120,104400,174544230,3960,3960,3960,3960,474
|
|
20250120,104300,172667190,3960,3960,3960,3960,26
|
|
20250120,104200,172564230,3945,3945,3945,3945,0
|
|
20250120,104100,172564230,3945,3945,3945,3945,0
|
|
20250120,104000,172564230,3945,3945,3945,3945,1000
|
|
20250120,103900,168619230,3945,3945,3945,3945,895
|
|
20250120,103800,165088455,3945,3945,3945,3945,5
|
|
20250120,103700,165068730,3960,3960,3960,3960,100
|
|
20250120,103600,164672730,3950,3950,3950,3950,0
|
|
20250120,103500,164672730,3950,3950,3950,3950,0
|
|
20250120,103400,164672730,3950,3950,3950,3950,1246
|
|
20250120,103300,159751030,3945,3945,3945,3945,0
|
|
20250120,103200,159751030,3945,3945,3945,3945,0
|
|
20250120,103100,159751030,3945,3945,3945,3945,695
|
|
20250120,103000,157009255,3940,3940,3940,3940,516
|
|
20250120,102900,154976215,3950,3950,3950,3950,0
|
|
20250120,102800,154976215,3950,3950,3950,3950,0
|
|
20250120,102700,154976215,3950,3950,3950,3950,5
|
|
20250120,102600,154956465,3935,3935,3935,3935,100
|
|
20250120,102500,154562965,3950,3950,3950,3950,0
|
|
20250120,102400,154562965,3950,3940,3950,3940,303
|
|
20250120,102300,153367120,3945,3945,3945,3945,0
|
|
20250120,102200,153367120,3945,3945,3945,3945,0
|
|
20250120,102100,153367120,3945,3945,3945,3945,305
|
|
20250120,102000,152163895,3945,3945,3945,3945,0
|
|
20250120,101900,152163895,3945,3945,3945,3945,60
|
|
20250120,101800,151927195,3945,3945,3945,3945,0
|
|
20250120,101700,151927195,3945,3940,3945,3935,1902
|
|
20250120,101600,144438365,3940,3945,3945,3940,2
|
|
20250120,101500,144430480,3945,3950,3950,3945,5647
|
|
20250120,101400,122125330,3955,3955,3955,3955,100
|
|
20250120,101300,121729830,3955,3955,3955,3955,525
|
|
20250120,101200,119653455,3965,3965,3965,3965,100
|
|
20250120,101100,119256955,3965,3965,3965,3960,26
|
|
20250120,101000,119153870,3955,3955,3955,3955,0
|
|
20250120,100900,119153870,3955,3955,3955,3955,50
|
|
20250120,100800,118956120,3965,3965,3965,3965,0
|
|
20250120,100700,118956120,3965,3965,3965,3965,1
|
|
20250120,100600,118952155,3965,3965,3965,3965,0
|
|
20250120,100500,118952155,3965,3965,3965,3965,0
|
|
20250120,100400,118952155,3965,3965,3965,3965,1
|
|
20250120,100300,118948190,3965,3965,3965,3965,32
|
|
20250120,100200,118821310,3965,3965,3965,3965,0
|
|
20250120,100100,118821310,3965,3965,3965,3965,10
|
|
20250120,100000,118781660,3960,3960,3960,3960,0
|
|
20250120,095900,118781660,3960,3955,3960,3950,1477
|
|
20250120,095800,112947385,3960,3960,3960,3960,0
|
|
20250120,095700,112947385,3960,3960,3960,3960,0
|
|
20250120,095600,112947385,3960,3960,3960,3960,0
|
|
20250120,095500,112947385,3960,3960,3960,3960,493
|
|
20250120,095400,110995105,3960,3960,3960,3960,0
|
|
20250120,095300,110995105,3960,3960,3960,3960,305
|
|
20250120,095200,109787305,3960,3960,3960,3960,402
|
|
20250120,095100,108195385,3960,3960,3960,3960,2
|
|
20250120,095000,108187465,3960,3960,3960,3960,4
|
|
20250120,094900,108171625,3960,3960,3960,3960,23
|
|
20250120,094800,108080545,3960,3960,3960,3960,2
|
|
20250120,094700,108072625,3950,3950,3950,3950,0
|
|
20250120,094600,108072625,3950,3950,3950,3950,0
|
|
20250120,094500,108072625,3950,3950,3950,3950,392
|
|
20250120,094400,106524225,3950,3950,3950,3950,225
|
|
20250120,094300,105635475,3950,3950,3950,3950,0
|
|
20250120,094200,105635475,3950,3950,3950,3950,383
|
|
20250120,094100,104122625,3950,3950,3950,3950,0
|
|
20250120,094000,104122625,3950,3950,3950,3950,1
|
|
20250120,093900,104118675,3935,3935,3935,3935,0
|
|
20250120,093800,104118675,3935,3935,3935,3935,0
|
|
20250120,093700,104118675,3935,3935,3935,3935,0
|
|
20250120,093600,104118675,3935,3935,3935,3935,0
|
|
20250120,093500,104118675,3935,3935,3935,3935,0
|
|
20250120,093400,104118675,3935,3935,3935,3935,0
|
|
20250120,093300,104118675,3935,3935,3935,3935,0
|
|
20250120,093200,104118675,3935,3935,3935,3935,18
|
|
20250120,093100,104047845,3940,3940,3940,3935,635
|
|
20250120,093000,101546385,3945,3945,3945,3945,5
|
|
20250120,092900,101526660,3950,3950,3950,3950,0
|
|
20250120,092800,101526660,3950,3950,3950,3950,1
|
|
20250120,092700,101522710,3945,3945,3945,3945,1
|
|
20250120,092600,101518765,3940,3940,3940,3940,592
|
|
20250120,092500,99186285,3950,3950,3950,3950,0
|
|
20250120,092400,99186285,3950,3955,3955,3950,1062
|
|
20250120,092300,94990365,3955,3955,3955,3955,60
|
|
20250120,092200,94753065,3985,3970,3985,3970,100
|
|
20250120,092100,94355465,4010,4010,4010,4010,0
|
|
20250120,092000,94355465,4010,3960,4010,3960,2600
|
|
20250120,091900,83954960,3925,3925,3925,3920,420
|
|
20250120,091800,82308165,3925,3960,3960,3925,691
|
|
20250120,091700,79592655,3945,3945,3945,3945,346
|
|
20250120,091600,78227685,3945,3945,3945,3945,0
|
|
20250120,091500,78227685,3945,3950,3950,3945,3001
|
|
20250120,091400,66387005,3970,3970,3970,3970,0
|
|
20250120,091300,66387005,3970,3970,3970,3970,1
|
|
20250120,091200,66383035,3950,3950,3950,3950,500
|
|
20250120,091100,64408035,3965,3965,3965,3965,127
|
|
20250120,091000,63904480,3965,3940,3965,3940,3102
|
|
20250120,090900,51682575,3970,3955,3970,3950,141
|
|
20250120,090800,51125105,3965,3965,3965,3965,11
|
|
20250120,090700,51081490,3995,3975,3995,3970,166
|
|
20250120,090600,50422180,4000,3975,4000,3970,876
|
|
20250120,090500,46944250,3980,3985,4000,3980,271
|
|
20250120,090400,45864800,3995,3995,3995,3995,100
|
|
20250120,090300,45465300,3995,3990,3995,3980,461
|
|
20250120,090200,43625945,4020,3995,4020,3985,634
|
|
20250120,090100,41097330,4035,4000,4035,4000,9634
|
|
20250120,090000,2263480,3985,3985,3985,3985,568
|