682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,201900,758831250,4985,4985,4985,4985,1020
|
|
20250124,201800,758831250,4985,4985,4985,4985,0
|
|
20250124,201700,758831250,4985,4985,4985,4985,0
|
|
20250124,201600,758831250,4985,4985,4985,4985,0
|
|
20250124,201500,758831250,4985,4985,4985,4985,0
|
|
20250124,201400,758831250,4985,4985,4985,4985,0
|
|
20250124,201300,758831250,4985,4985,4985,4985,0
|
|
20250124,201200,758831250,4985,4985,4985,4985,0
|
|
20250124,201100,758831250,4985,4985,4985,4985,0
|
|
20250124,201000,758831250,4985,4985,4985,4985,0
|
|
20250124,200900,758831250,4985,4985,4985,4985,0
|
|
20250124,200800,758831250,4985,4985,4985,4985,0
|
|
20250124,200700,758831250,4985,4985,4985,4985,0
|
|
20250124,200600,758831250,4985,4985,4985,4985,0
|
|
20250124,200500,758831250,4985,4985,4985,4985,0
|
|
20250124,200400,758831250,4985,4985,4985,4985,0
|
|
20250124,200300,758831250,4985,4985,4985,4985,0
|
|
20250124,200200,758831250,4985,4985,4985,4985,0
|
|
20250124,200100,758831250,4985,4985,4985,4985,0
|
|
20250124,200000,758831250,4985,4985,4985,4985,0
|
|
20250124,195900,758831250,4985,4985,4985,4985,0
|
|
20250124,195800,758831250,4985,4985,4985,4985,0
|
|
20250124,195700,758831250,4985,4985,4985,4985,0
|
|
20250124,195600,758831250,4985,4985,4985,4985,0
|
|
20250124,195500,758831250,4985,4985,4985,4985,0
|
|
20250124,195400,758831250,4985,4985,4985,4985,0
|
|
20250124,195300,758831250,4985,4985,4985,4985,0
|
|
20250124,195200,758831250,4985,4985,4985,4985,0
|
|
20250124,195100,758831250,4985,4985,4985,4985,0
|
|
20250124,195000,758831250,4985,4985,4985,4985,0
|
|
20250124,194900,758831250,4985,4985,4985,4985,1020
|
|
20250124,194800,758831250,4985,4985,4985,4985,0
|
|
20250124,194700,758831250,4985,4985,4985,4985,0
|
|
20250124,194600,758831250,4985,4985,4985,4985,0
|
|
20250124,194500,758831250,4985,4985,4985,4985,0
|
|
20250124,194400,758831250,4985,4985,4985,4985,0
|
|
20250124,194300,758831250,4985,4985,4985,4985,0
|
|
20250124,194200,758831250,4985,4985,4985,4985,0
|
|
20250124,194100,758831250,4985,4985,4985,4985,0
|
|
20250124,194000,758831250,4985,4985,4985,4985,0
|
|
20250124,193900,758831250,4985,4985,4985,4985,0
|
|
20250124,193800,758831250,4985,4985,4985,4985,0
|
|
20250124,193700,758831250,4985,4985,4985,4985,0
|
|
20250124,193600,758831250,4985,4985,4985,4985,0
|
|
20250124,193500,758831250,4985,4985,4985,4985,0
|
|
20250124,193400,758831250,4985,4985,4985,4985,0
|
|
20250124,193300,758831250,4985,4985,4985,4985,0
|
|
20250124,193200,758831250,4985,4985,4985,4985,0
|
|
20250124,193100,758831250,4985,4985,4985,4985,0
|
|
20250124,193000,758831250,4985,4985,4985,4985,0
|
|
20250124,192900,758831250,4985,4985,4985,4985,0
|
|
20250124,192800,758831250,4985,4985,4985,4985,0
|
|
20250124,192700,758831250,4985,4985,4985,4985,0
|
|
20250124,192600,758831250,4985,4985,4985,4985,0
|
|
20250124,192500,758831250,4985,4985,4985,4985,0
|
|
20250124,192400,758831250,4985,4985,4985,4985,0
|
|
20250124,192300,758831250,4985,4985,4985,4985,0
|
|
20250124,192200,758831250,4985,4985,4985,4985,0
|
|
20250124,192100,758831250,4985,4985,4985,4985,0
|
|
20250124,192000,758831250,4985,4985,4985,4985,0
|
|
20250124,191900,758831250,4985,4985,4985,4985,1020
|
|
20250124,191800,758831250,4985,4985,4985,4985,0
|
|
20250124,191700,758831250,4985,4985,4985,4985,0
|
|
20250124,191600,758831250,4985,4985,4985,4985,0
|
|
20250124,191500,758831250,4985,4985,4985,4985,0
|
|
20250124,191400,758831250,4985,4985,4985,4985,0
|
|
20250124,191300,758831250,4985,4985,4985,4985,0
|
|
20250124,191200,758831250,4985,4985,4985,4985,0
|
|
20250124,191100,758831250,4985,4985,4985,4985,0
|
|
20250124,191000,758831250,4985,4985,4985,4985,0
|
|
20250124,190900,758831250,4985,4985,4985,4985,0
|
|
20250124,190800,758831250,4985,4985,4985,4985,0
|
|
20250124,190700,758831250,4985,4985,4985,4985,0
|
|
20250124,190600,758831250,4985,4985,4985,4985,0
|
|
20250124,190500,758831250,4985,4985,4985,4985,0
|
|
20250124,190400,758831250,4985,4985,4985,4985,0
|
|
20250124,190300,758831250,4985,4985,4985,4985,0
|
|
20250124,190200,758831250,4985,4985,4985,4985,0
|
|
20250124,190100,758831250,4985,4985,4985,4985,0
|
|
20250124,190000,758831250,4985,4985,4985,4985,0
|
|
20250124,185900,758831250,4985,4985,4985,4985,0
|
|
20250124,185800,758831250,4985,4985,4985,4985,0
|
|
20250124,185700,758831250,4985,4985,4985,4985,0
|
|
20250124,185600,758831250,4985,4985,4985,4985,0
|
|
20250124,185500,758831250,4985,4985,4985,4985,0
|
|
20250124,185400,758831250,4985,4985,4985,4985,0
|
|
20250124,185300,758831250,4985,4985,4985,4985,0
|
|
20250124,185200,758831250,4985,4985,4985,4985,0
|
|
20250124,185100,758831250,4985,4985,4985,4985,0
|
|
20250124,185000,758831250,4985,4985,4985,4985,0
|
|
20250124,184900,758831250,4985,4985,4985,4985,1020
|
|
20250124,184800,758831250,4985,4985,4985,4985,0
|
|
20250124,184700,758831250,4985,4985,4985,4985,0
|
|
20250124,184600,758831250,4985,4985,4985,4985,0
|
|
20250124,184500,758831250,4985,4985,4985,4985,0
|
|
20250124,184400,758831250,4985,4985,4985,4985,0
|
|
20250124,184300,758831250,4985,4985,4985,4985,0
|
|
20250124,184200,758831250,4985,4985,4985,4985,0
|
|
20250124,184100,758831250,4985,4985,4985,4985,0
|
|
20250124,184000,758831250,4985,4985,4985,4985,0
|
|
20250124,183900,758831250,4985,4985,4985,4985,0
|
|
20250124,183800,758831250,4985,4985,4985,4985,0
|
|
20250124,183700,758831250,4985,4985,4985,4985,0
|
|
20250124,183600,758831250,4985,4985,4985,4985,0
|
|
20250124,183500,758831250,4985,4985,4985,4985,0
|
|
20250124,183400,758831250,4985,4985,4985,4985,0
|
|
20250124,183300,758831250,4985,4985,4985,4985,0
|
|
20250124,183200,758831250,4985,4985,4985,4985,0
|
|
20250124,183100,758831250,4985,4985,4985,4985,0
|
|
20250124,183000,758831250,4985,4985,4985,4985,0
|
|
20250124,182900,758831250,4985,4985,4985,4985,0
|
|
20250124,182800,758831250,4985,4985,4985,4985,0
|
|
20250124,182700,758831250,4985,4985,4985,4985,0
|
|
20250124,182600,758831250,4985,4985,4985,4985,0
|
|
20250124,182500,758831250,4985,4985,4985,4985,0
|
|
20250124,182400,758831250,4985,4985,4985,4985,0
|
|
20250124,182300,758831250,4985,4985,4985,4985,0
|
|
20250124,182200,758831250,4985,4985,4985,4985,0
|
|
20250124,182100,758831250,4985,4985,4985,4985,0
|
|
20250124,182000,758831250,4985,4985,4985,4985,0
|
|
20250124,181900,758831250,4985,4985,4985,4985,1020
|
|
20250124,181800,758831250,4985,4985,4985,4985,0
|
|
20250124,181700,758831250,4985,4985,4985,4985,0
|
|
20250124,181600,758831250,4985,4985,4985,4985,0
|
|
20250124,181500,758831250,4985,4985,4985,4985,0
|
|
20250124,181400,758831250,4985,4985,4985,4985,0
|
|
20250124,181300,758831250,4985,4985,4985,4985,0
|
|
20250124,181200,758831250,4985,4985,4985,4985,0
|
|
20250124,181100,758831250,4985,4985,4985,4985,0
|
|
20250124,181000,758831250,4985,4985,4985,4985,0
|
|
20250124,180900,758831250,4985,4985,4985,4985,0
|
|
20250124,180800,758831250,4985,4985,4985,4985,0
|
|
20250124,180700,758831250,4985,4985,4985,4985,0
|
|
20250124,180600,758831250,4985,4985,4985,4985,0
|
|
20250124,180500,758831250,4985,4985,4985,4985,0
|
|
20250124,180400,758831250,4985,4985,4985,4985,0
|
|
20250124,180300,758831250,4985,4985,4985,4985,0
|
|
20250124,180200,758831250,4985,4985,4985,4985,0
|
|
20250124,180100,758831250,4985,4985,4985,4985,0
|
|
20250124,180000,758831250,4985,4985,4985,4985,0
|
|
20250124,175900,758831250,4985,4985,4985,4985,0
|
|
20250124,175800,758831250,4985,4985,4985,4985,0
|
|
20250124,175700,758831250,4985,4985,4985,4985,0
|
|
20250124,175600,758831250,4985,4985,4985,4985,0
|
|
20250124,175500,758831250,4985,4985,4985,4985,0
|
|
20250124,175400,758831250,4985,4985,4985,4985,0
|
|
20250124,175300,758831250,4985,4985,4985,4985,0
|
|
20250124,175200,758831250,4985,4985,4985,4985,0
|
|
20250124,175100,758831250,4985,4985,4985,4985,0
|
|
20250124,175000,758831250,4985,4985,4985,4985,0
|
|
20250124,174900,758831250,4985,4985,4985,4985,1020
|
|
20250124,174800,758831250,4985,4985,4985,4985,0
|
|
20250124,174700,758831250,4985,4985,4985,4985,0
|
|
20250124,174600,758831250,4985,4985,4985,4985,0
|
|
20250124,174500,758831250,4985,4985,4985,4985,0
|
|
20250124,174400,758831250,4985,4985,4985,4985,0
|
|
20250124,174300,758831250,4985,4985,4985,4985,0
|
|
20250124,174200,758831250,4985,4985,4985,4985,0
|
|
20250124,174100,758831250,4985,4985,4985,4985,0
|
|
20250124,174000,758831250,4985,4985,4985,4985,0
|
|
20250124,173900,758831250,4985,4985,4985,4985,0
|
|
20250124,173800,758831250,4985,4985,4985,4985,0
|
|
20250124,173700,758831250,4985,4985,4985,4985,0
|
|
20250124,173600,758831250,4985,4985,4985,4985,0
|
|
20250124,173500,758831250,4985,4985,4985,4985,0
|
|
20250124,173400,758831250,4985,4985,4985,4985,0
|
|
20250124,173300,758831250,4985,4985,4985,4985,0
|
|
20250124,173200,758831250,4985,4985,4985,4985,0
|
|
20250124,173100,758831250,4985,4985,4985,4985,0
|
|
20250124,173000,758831250,4985,4985,4985,4985,0
|
|
20250124,172900,758831250,4985,4985,4985,4985,0
|
|
20250124,172800,758831250,4985,4985,4985,4985,0
|
|
20250124,172700,758831250,4985,4985,4985,4985,0
|
|
20250124,172600,758831250,4985,4985,4985,4985,0
|
|
20250124,172500,758831250,4985,4985,4985,4985,0
|
|
20250124,172400,758831250,4985,4985,4985,4985,0
|
|
20250124,172300,758831250,4985,4985,4985,4985,0
|
|
20250124,172200,758831250,4985,4985,4985,4985,0
|
|
20250124,172100,758831250,4985,4985,4985,4985,0
|
|
20250124,172000,758831250,4985,4985,4985,4985,0
|
|
20250124,171900,758831250,4985,4985,4985,4985,1020
|
|
20250124,171800,758831250,4985,4985,4985,4985,0
|
|
20250124,171700,758831250,4985,4985,4985,4985,0
|
|
20250124,171600,758831250,4985,4985,4985,4985,0
|
|
20250124,171500,758831250,4985,4985,4985,4985,0
|
|
20250124,171400,758831250,4985,4985,4985,4985,0
|
|
20250124,171300,758831250,4985,4985,4985,4985,0
|
|
20250124,171200,758831250,4985,4985,4985,4985,0
|
|
20250124,171100,758831250,4985,4985,4985,4985,0
|
|
20250124,171000,758831250,4985,4985,4985,4985,0
|
|
20250124,170900,758831250,4985,4985,4985,4985,0
|
|
20250124,170800,758831250,4985,4985,4985,4985,0
|
|
20250124,170700,758831250,4985,4985,4985,4985,0
|
|
20250124,170600,758831250,4985,4985,4985,4985,0
|
|
20250124,170500,758831250,4985,4985,4985,4985,0
|
|
20250124,170400,758831250,4985,4985,4985,4985,0
|
|
20250124,170300,758831250,4985,4985,4985,4985,0
|
|
20250124,170200,758831250,4985,4985,4985,4985,0
|
|
20250124,170100,758831250,4985,4985,4985,4985,0
|
|
20250124,170000,758831250,4985,4985,4985,4985,0
|
|
20250124,165900,758831250,4985,4985,4985,4985,0
|
|
20250124,165800,758831250,4985,4985,4985,4985,0
|
|
20250124,165700,758831250,4985,4985,4985,4985,0
|
|
20250124,165600,758831250,4985,4985,4985,4985,0
|
|
20250124,165500,758831250,4985,4985,4985,4985,0
|
|
20250124,165400,758831250,4985,4985,4985,4985,0
|
|
20250124,165300,758831250,4985,4985,4985,4985,0
|
|
20250124,165200,758831250,4985,4985,4985,4985,0
|
|
20250124,165100,758831250,4985,4985,4985,4985,0
|
|
20250124,165000,758831250,4985,4985,4985,4985,0
|
|
20250124,164900,758831250,4985,4985,4985,4985,1020
|
|
20250124,164800,758831250,4985,4985,4985,4985,0
|
|
20250124,164700,758831250,4985,4985,4985,4985,0
|
|
20250124,164600,758831250,4985,4985,4985,4985,0
|
|
20250124,164500,758831250,4985,4985,4985,4985,0
|
|
20250124,164400,758831250,4985,4985,4985,4985,0
|
|
20250124,164300,758831250,4985,4985,4985,4985,0
|
|
20250124,164200,758831250,4985,4985,4985,4985,0
|
|
20250124,164100,758831250,4985,4985,4985,4985,0
|
|
20250124,164000,758831250,4985,4985,4985,4985,0
|
|
20250124,163900,758831250,4985,4985,4985,4985,0
|
|
20250124,163800,758831250,4985,4985,4985,4985,0
|
|
20250124,163700,758831250,4985,4985,4985,4985,0
|
|
20250124,163600,758831250,4985,4985,4985,4985,0
|
|
20250124,163500,758831250,4985,4985,4985,4985,0
|
|
20250124,163400,758831250,4985,4985,4985,4985,0
|
|
20250124,163300,758831250,4985,4985,4985,4985,0
|
|
20250124,163200,758831250,4985,4985,4985,4985,0
|
|
20250124,163100,758831250,4985,4985,4985,4985,0
|
|
20250124,163000,758831250,4985,4985,4985,4985,0
|
|
20250124,162900,758831250,4985,4985,4985,4985,0
|
|
20250124,162800,758831250,4985,4985,4985,4985,0
|
|
20250124,162700,758831250,4985,4985,4985,4985,0
|
|
20250124,162600,758831250,4985,4985,4985,4985,0
|
|
20250124,162500,758831250,4985,4985,4985,4985,0
|
|
20250124,162400,758831250,4985,4985,4985,4985,0
|
|
20250124,162300,758831250,4985,4985,4985,4985,0
|
|
20250124,162200,758831250,4985,4985,4985,4985,0
|
|
20250124,162100,758831250,4985,4985,4985,4985,0
|
|
20250124,162000,758831250,4985,4985,4985,4985,0
|
|
20250124,161900,758831250,4985,4985,4985,4985,1020
|
|
20250124,161800,758831250,4985,4985,4985,4985,0
|
|
20250124,161700,758831250,4985,4985,4985,4985,0
|
|
20250124,161600,758831250,4985,4985,4985,4985,0
|
|
20250124,161500,758831250,4985,4985,4985,4985,0
|
|
20250124,161400,758831250,4985,4985,4985,4985,0
|
|
20250124,161300,758831250,4985,4985,4985,4985,0
|
|
20250124,161200,758831250,4985,4985,4985,4985,0
|
|
20250124,161100,758831250,4985,4985,4985,4985,0
|
|
20250124,161000,758831250,4985,4985,4985,4985,0
|
|
20250124,160900,758831250,4985,4985,4985,4985,0
|
|
20250124,160800,758831250,4985,4985,4985,4985,0
|
|
20250124,160700,758831250,4985,4985,4985,4985,0
|
|
20250124,160600,758831250,4985,4985,4985,4985,0
|
|
20250124,160500,758831250,4985,4985,4985,4985,0
|
|
20250124,160400,758831250,4985,4985,4985,4985,0
|
|
20250124,160300,758831250,4985,4985,4985,4985,0
|
|
20250124,160200,758831250,4985,4985,4985,4985,0
|
|
20250124,160100,758831250,4985,4985,4985,4985,0
|
|
20250124,160000,758831250,4985,4985,4985,4985,0
|
|
20250124,155900,758831250,4985,4985,4985,4985,0
|
|
20250124,155800,758831250,4985,4985,4985,4985,0
|
|
20250124,155700,758831250,4985,4985,4985,4985,0
|
|
20250124,155600,758831250,4985,4985,4985,4985,0
|
|
20250124,155500,758831250,4985,4985,4985,4985,0
|
|
20250124,155400,758831250,4985,4985,4985,4985,0
|
|
20250124,155300,758831250,4985,4985,4985,4985,0
|
|
20250124,155200,758831250,4985,4985,4985,4985,0
|
|
20250124,155100,758831250,4985,4985,4985,4985,0
|
|
20250124,155000,758831250,4985,4985,4985,4985,0
|
|
20250124,154900,758831250,4985,4985,4985,4985,1020
|
|
20250124,154800,758831250,4985,4985,4985,4985,0
|
|
20250124,154700,758831250,4985,4985,4985,4985,0
|
|
20250124,154600,758831250,4985,4985,4985,4985,0
|
|
20250124,154500,758831250,4985,4985,4985,4985,0
|
|
20250124,154400,758831250,4985,4985,4985,4985,0
|
|
20250124,154300,758831250,4985,4985,4985,4985,0
|
|
20250124,154200,758831250,4985,4985,4985,4985,0
|
|
20250124,154100,758831250,4985,4985,4985,4985,0
|
|
20250124,154000,758831250,4985,4985,4985,4985,0
|
|
20250124,153900,758831250,4985,4985,4985,4985,0
|
|
20250124,153800,758831250,4985,4985,4985,4985,0
|
|
20250124,153700,758831250,4985,4985,4985,4985,0
|
|
20250124,153600,758831250,4985,4985,4985,4985,0
|
|
20250124,153500,758831250,4985,4985,4985,4985,0
|
|
20250124,153400,758831250,4985,4985,4985,4985,0
|
|
20250124,153300,758831250,4985,4985,4985,4985,0
|
|
20250124,153200,758831250,4985,4985,4985,4985,0
|
|
20250124,153100,758831250,4985,4985,4985,4985,0
|
|
20250124,153000,758831250,4985,4985,4985,4985,1020
|
|
20250124,152900,753746550,4980,4980,4980,4980,0
|
|
20250124,152800,753746550,4980,4980,4980,4980,0
|
|
20250124,152700,753746550,4980,4980,4980,4980,0
|
|
20250124,152600,753746550,4980,4980,4980,4980,0
|
|
20250124,152500,753746550,4980,4980,4980,4980,0
|
|
20250124,152400,753746550,4980,4980,4980,4980,0
|
|
20250124,152300,753746550,4980,4980,4980,4980,0
|
|
20250124,152200,753746550,4980,4980,4980,4980,0
|
|
20250124,152100,753746550,4980,4980,4980,4980,0
|
|
20250124,152000,753746550,4980,4980,4980,4980,0
|
|
20250124,151900,753746550,4980,4995,5000,4980,984
|
|
20250124,151800,748834250,4995,4990,4995,4990,46
|
|
20250124,151700,748604595,4985,4985,4985,4985,0
|
|
20250124,151600,748604595,4985,4985,4985,4985,45
|
|
20250124,151500,748380270,4980,4990,4990,4980,1427
|
|
20250124,151400,741269025,4990,4990,4990,4990,188
|
|
20250124,151300,740330905,4990,4990,4990,4990,344
|
|
20250124,151200,738614345,4990,4990,4990,4990,0
|
|
20250124,151100,738614345,4990,4990,4990,4990,273
|
|
20250124,151000,737252075,4995,4995,4995,4990,72
|
|
20250124,150900,736892550,5000,4995,5000,4995,64
|
|
20250124,150800,736572800,4990,4990,4990,4990,328
|
|
20250124,150700,734936080,4995,4990,4995,4990,572
|
|
20250124,150600,732081600,4995,4995,5000,4995,552
|
|
20250124,150500,729324285,4995,4995,4995,4995,90
|
|
20250124,150400,728874735,4995,4995,5000,4995,790
|
|
20250124,150300,724928570,4995,5000,5000,4995,204
|
|
20250124,150200,723909320,4995,4995,4995,4995,423
|
|
20250124,150100,721796435,5000,5000,5000,5000,14
|
|
20250124,150000,721726435,5000,5000,5000,5000,40
|
|
20250124,145900,721526435,5000,5000,5000,5000,100
|
|
20250124,145800,721026435,5000,5000,5000,5000,343
|
|
20250124,145700,719311435,5010,5000,5010,5000,2435
|
|
20250124,145600,707129445,4995,4995,4995,4995,142
|
|
20250124,145500,706420155,4995,4995,4995,4995,38
|
|
20250124,145400,706230345,4995,5000,5000,4995,170
|
|
20250124,145300,705381125,4995,4995,4995,4995,251
|
|
20250124,145200,704127380,4995,4995,5000,4995,273
|
|
20250124,145100,702763380,4995,5000,5000,4995,2088
|
|
20250124,145000,692328630,5000,4995,5000,4995,124
|
|
20250124,144900,691709180,4995,4995,5000,4995,293
|
|
20250124,144800,690245575,4995,4995,4995,4995,150
|
|
20250124,144700,689496325,5000,4995,5000,4995,119
|
|
20250124,144600,688901830,5000,5000,5000,5000,39
|
|
20250124,144500,688706830,4995,4995,4995,4995,10
|
|
20250124,144400,688656880,5000,5000,5000,4995,78
|
|
20250124,144300,688267130,5000,5000,5000,5000,174
|
|
20250124,144200,687397130,5000,5000,5000,5000,125
|
|
20250124,144100,686772130,5000,5000,5000,5000,34
|
|
20250124,144000,686602130,4995,5000,5000,4995,83
|
|
20250124,143900,686187380,5000,5010,5010,5000,178
|
|
20250124,143800,685297080,5000,5000,5000,5000,200
|
|
20250124,143700,684297080,5000,5000,5010,5000,625
|
|
20250124,143600,681171830,5010,5000,5010,5000,244
|
|
20250124,143500,679951390,5010,5000,5010,5000,560
|
|
20250124,143400,677151250,5010,5010,5010,5010,0
|
|
20250124,143300,677151250,5010,5010,5010,5010,39
|
|
20250124,143200,676955860,5010,5010,5010,5010,14
|
|
20250124,143100,676885720,5010,5010,5010,5010,10
|
|
20250124,143000,676835620,5010,5010,5010,5010,14
|
|
20250124,142900,676765480,5010,5010,5010,5010,65
|
|
20250124,142800,676439830,5010,5010,5010,5010,24
|
|
20250124,142700,676319590,5010,5010,5010,5010,90
|
|
20250124,142600,675868690,5010,5010,5010,5010,19
|
|
20250124,142500,675773500,5010,5010,5010,5010,0
|
|
20250124,142400,675773500,5010,5010,5010,5010,40
|
|
20250124,142300,675573100,5010,5010,5010,5010,25
|
|
20250124,142200,675447850,5000,5000,5000,5000,100
|
|
20250124,142100,674947850,5010,5010,5010,5010,218
|
|
20250124,142000,673855670,5010,5010,5010,5010,0
|
|
20250124,141900,673855670,5010,5010,5010,5010,38
|
|
20250124,141800,673665290,5010,5000,5010,5000,16
|
|
20250124,141700,673585150,5010,5010,5010,5010,10
|
|
20250124,141600,673535050,5010,5000,5010,5000,75
|
|
20250124,141500,673159800,5010,5010,5010,5010,40
|
|
20250124,141400,672959400,5010,5010,5010,5010,0
|
|
20250124,141300,672959400,5010,5010,5010,5010,114
|
|
20250124,141200,672388260,5010,5010,5010,5000,1985
|
|
20250124,141100,662462890,5020,5020,5020,5020,0
|
|
20250124,141000,662462890,5020,5010,5020,5000,105
|
|
20250124,140900,661937020,5010,5010,5010,5010,182
|
|
20250124,140800,661025200,5010,5000,5010,5000,354
|
|
20250124,140700,659254110,5010,5010,5010,5010,123
|
|
20250124,140600,658637880,5010,5020,5020,5010,443
|
|
20250124,140500,656418310,5010,5020,5020,5010,116
|
|
20250124,140400,655837000,5010,5010,5010,5010,414
|
|
20250124,140300,653762860,5010,5020,5020,5010,224
|
|
20250124,140200,652640480,5030,5030,5030,5030,39
|
|
20250124,140100,652444310,5030,5020,5030,5020,312
|
|
20250124,140000,650878000,5020,5020,5020,5020,390
|
|
20250124,135900,648920200,5030,5030,5030,5030,14
|
|
20250124,135800,648849780,5030,5030,5030,5030,14
|
|
20250124,135700,648779360,5030,5030,5030,5030,48
|
|
20250124,135600,648537920,5030,5030,5030,5030,17
|
|
20250124,135500,648452410,5020,5030,5030,5020,131
|
|
20250124,135400,647794650,5030,5030,5030,5030,45
|
|
20250124,135300,647568300,5030,5030,5030,5030,154
|
|
20250124,135200,646793680,5030,5030,5030,5030,53
|
|
20250124,135100,646527090,5030,5030,5030,5030,5
|
|
20250124,135000,646501940,5030,5030,5030,5020,20
|
|
20250124,134900,646401370,5030,5030,5030,5030,16
|
|
20250124,134800,646320890,5030,5020,5030,5020,1914
|
|
20250124,134700,636694010,5020,5020,5020,5020,116
|
|
20250124,134600,636111690,5020,5020,5020,5020,100
|
|
20250124,134500,635609690,5030,5030,5030,5030,13
|
|
20250124,134400,635544300,5020,5020,5020,5020,3806
|
|
20250124,134300,616438180,5020,5020,5020,5020,0
|
|
20250124,134200,616438180,5020,5020,5020,5020,173
|
|
20250124,134100,615569720,5020,5020,5020,5020,14
|
|
20250124,134000,615499440,5010,5010,5010,5010,110
|
|
20250124,133900,614948340,5020,5010,5020,5010,181
|
|
20250124,133800,614041220,5010,5010,5020,5010,641
|
|
20250124,133700,610829800,5010,5010,5010,5010,150
|
|
20250124,133600,610078300,5020,5010,5020,5010,1611
|
|
20250124,133500,602006450,5010,5010,5010,5010,40
|
|
20250124,133400,601806050,5000,5000,5000,5000,4976
|
|
20250124,133300,576926050,5010,5010,5010,5010,14
|
|
20250124,133200,576855910,5010,5010,5010,5010,2
|
|
20250124,133100,576845890,5010,5010,5010,5010,150
|
|
20250124,133000,576094390,5010,5010,5010,5010,300
|
|
20250124,132900,574591390,5010,5010,5010,5010,101
|
|
20250124,132800,574085380,5010,5010,5010,5010,213
|
|
20250124,132700,573018250,5020,5020,5020,5020,44
|
|
20250124,132600,572797370,5020,5020,5020,5020,26
|
|
20250124,132500,572666850,5010,5010,5010,5010,1950
|
|
20250124,132400,562897350,5010,5010,5010,5010,513
|
|
20250124,132300,560327220,5000,5000,5000,5000,1
|
|
20250124,132200,560322220,5010,5010,5010,5010,43
|
|
20250124,132100,560106790,5010,5010,5010,5010,320
|
|
20250124,132000,558503590,5010,5010,5010,5010,0
|
|
20250124,131900,558503590,5010,5000,5010,5000,174
|
|
20250124,131800,557633450,5000,5000,5000,5000,0
|
|
20250124,131700,557633450,5000,5000,5000,5000,1462
|
|
20250124,131600,550323450,5010,5010,5010,5010,14
|
|
20250124,131500,550253310,5010,5010,5010,5010,9
|
|
20250124,131400,550208220,5020,5020,5020,5020,15
|
|
20250124,131300,550132920,5020,5020,5020,5020,44
|
|
20250124,131200,549912040,5020,5020,5020,5020,0
|
|
20250124,131100,549912040,5020,5010,5020,5010,113
|
|
20250124,131000,549345780,5020,5020,5020,5020,14
|
|
20250124,130900,549275500,5020,5020,5020,5020,500
|
|
20250124,130800,546765500,5020,5010,5020,5010,529
|
|
20250124,130700,544115190,5000,5000,5000,5000,96
|
|
20250124,130600,543635190,4995,5000,5000,4995,1000
|
|
20250124,130500,538638625,5000,5000,5000,4995,1007
|
|
20250124,130400,533608305,5010,5010,5010,5010,47
|
|
20250124,130300,533372835,5010,5010,5010,5010,0
|
|
20250124,130200,533372835,5010,5010,5010,5010,14
|
|
20250124,130100,533302695,5010,5010,5010,5010,14
|
|
20250124,130000,533232555,5010,5010,5010,5010,0
|
|
20250124,125900,533232555,5010,5010,5010,5010,40
|
|
20250124,125800,533032155,5010,5010,5010,5010,0
|
|
20250124,125700,533032155,5010,5010,5010,5010,14
|
|
20250124,125600,532962015,5010,5000,5010,5000,15
|
|
20250124,125500,532886875,5010,5010,5010,5010,30
|
|
20250124,125400,532736575,5010,5010,5010,5010,14
|
|
20250124,125300,532666435,5000,5010,5010,5000,323
|
|
20250124,125200,531051305,5010,5010,5010,5010,40
|
|
20250124,125100,530850905,5010,5010,5010,5010,14
|
|
20250124,125000,530780765,5010,5010,5010,5010,44
|
|
20250124,124900,530560325,5010,5010,5010,5010,0
|
|
20250124,124800,530560325,5010,5010,5010,5010,14
|
|
20250124,124700,530490185,5010,5010,5010,5010,13
|
|
20250124,124600,530425055,5010,5010,5010,5010,30
|
|
20250124,124500,530274755,5010,5010,5010,5010,14
|
|
20250124,124400,530204615,5000,5000,5000,5000,155
|
|
20250124,124300,529429615,5010,5010,5010,5010,14
|
|
20250124,124200,529359475,5010,5010,5010,5010,14
|
|
20250124,124100,529289335,5010,5010,5010,5010,29
|
|
20250124,124000,529144045,5010,5010,5010,5010,15
|
|
20250124,123900,529068895,5010,5000,5010,5000,411
|
|
20250124,123800,527013595,5010,5010,5010,5010,0
|
|
20250124,123700,527013595,5010,5010,5010,5010,46
|
|
20250124,123600,526783135,5010,5010,5010,5010,44
|
|
20250124,123500,526562695,4995,4995,4995,4995,0
|
|
20250124,123400,526562695,4995,4995,4995,4995,0
|
|
20250124,123300,526562695,4995,5000,5000,4995,306
|
|
20250124,123200,525033050,5000,5000,5000,5000,15
|
|
20250124,123100,524958050,4995,5000,5000,4990,987
|
|
20250124,123000,520028490,5000,5010,5010,5000,324
|
|
20250124,122900,518408250,5000,5010,5010,5000,76
|
|
20250124,122800,518027590,5020,5020,5020,5020,45
|
|
20250124,122700,517801690,5020,5010,5020,5010,110
|
|
20250124,122600,517250480,5010,5000,5010,5000,53
|
|
20250124,122500,516985230,5000,5000,5000,5000,0
|
|
20250124,122400,516985230,5000,5010,5010,5000,1141
|
|
20250124,122300,511271660,5010,5010,5010,5010,14
|
|
20250124,122200,511201520,5010,5010,5010,5010,13
|
|
20250124,122100,511136390,5000,5000,5000,5000,20
|
|
20250124,122000,511036390,5010,5010,5010,5010,48
|
|
20250124,121900,510795910,5010,5010,5010,5010,44
|
|
20250124,121800,510575470,5010,5010,5010,5010,0
|
|
20250124,121700,510575470,5010,5010,5010,5010,14
|
|
20250124,121600,510505330,5010,5010,5010,5010,43
|
|
20250124,121500,510289900,5010,5010,5010,5010,29
|
|
20250124,121400,510144610,5010,5010,5010,5010,14
|
|
20250124,121300,510074470,5010,5010,5010,5010,14
|
|
20250124,121200,510004330,5010,5010,5010,5010,2
|
|
20250124,121100,509994310,5010,5010,5010,5010,74
|
|
20250124,121000,509623570,5010,5010,5010,5010,31
|
|
20250124,120900,509468260,5000,5010,5010,5000,173
|
|
20250124,120800,508602530,5010,5010,5010,5010,14
|
|
20250124,120700,508532390,5010,5010,5010,5010,0
|
|
20250124,120600,508532390,5010,5010,5010,5010,44
|
|
20250124,120500,508311950,5010,5010,5010,5010,14
|
|
20250124,120400,508241810,5010,5010,5010,5010,0
|
|
20250124,120300,508241810,5010,5010,5010,5010,13
|
|
20250124,120200,508176680,5010,5010,5010,5010,24
|
|
20250124,120100,508056440,5010,5010,5010,5010,30
|
|
20250124,120000,507906140,5010,5010,5010,5010,15
|
|
20250124,115900,507830990,5010,5010,5010,5010,14
|
|
20250124,115800,507760850,5010,5010,5010,5010,40
|
|
20250124,115700,507560450,5010,5010,5010,5010,93
|
|
20250124,115600,507094520,5010,5010,5010,5010,0
|
|
20250124,115500,507094520,5010,5010,5010,5010,14
|
|
20250124,115400,507024380,5010,5010,5020,5010,46
|
|
20250124,115300,506793780,5020,5020,5020,5020,8
|
|
20250124,115200,506753620,5020,5020,5020,5020,28
|
|
20250124,115100,506613060,5020,5020,5020,5020,13
|
|
20250124,115000,506547800,5020,5020,5020,5020,0
|
|
20250124,114900,506547800,5020,5020,5020,5020,14
|
|
20250124,114800,506477520,5020,5010,5020,5010,29
|
|
20250124,114700,506331950,5010,5010,5010,5010,211
|
|
20250124,114600,505274840,5020,5020,5020,5020,129
|
|
20250124,114500,504627260,5030,5030,5030,5030,85
|
|
20250124,114400,504199710,5030,5020,5030,5020,427
|
|
20250124,114300,502055130,5020,5020,5020,5020,20
|
|
20250124,114200,501954730,5020,5020,5020,5020,676
|
|
20250124,114100,498561210,5000,5000,5000,5000,50
|
|
20250124,114000,498311210,5000,5010,5010,5000,300
|
|
20250124,113900,496811070,5000,5020,5020,5000,128
|
|
20250124,113800,496170350,5020,5010,5020,5010,97
|
|
20250124,113700,495684250,5010,5020,5020,5010,31
|
|
20250124,113600,495528800,5020,5020,5020,5020,2
|
|
20250124,113500,495518760,5020,5020,5020,5020,46
|
|
20250124,113400,495287840,5020,5020,5020,5020,48
|
|
20250124,113300,495046880,5020,5020,5020,5020,0
|
|
20250124,113200,495046880,5020,5010,5020,5010,214
|
|
20250124,113100,493974600,5020,5020,5020,5020,24
|
|
20250124,113000,493854120,5020,5010,5020,5010,256
|
|
20250124,112900,492571270,5020,5000,5020,5000,33
|
|
20250124,112800,492406010,5020,4995,5030,4995,7118
|
|
20250124,112700,456722780,4995,4995,4995,4995,10
|
|
20250124,112600,456672830,4995,4995,4995,4995,43
|
|
20250124,112500,456458045,4995,4990,4995,4990,2
|
|
20250124,112400,456448060,4990,4990,4990,4990,250
|
|
20250124,112300,455200560,4995,4995,4995,4995,35
|
|
20250124,112200,455025735,4995,4995,4995,4995,0
|
|
20250124,112100,455025735,4995,4985,4995,4985,791
|
|
20250124,112000,451082230,4985,4985,4985,4985,113
|
|
20250124,111900,450518925,4980,4990,4990,4980,47
|
|
20250124,111800,450284665,4990,4990,4990,4990,26
|
|
20250124,111700,450154925,4990,4990,4990,4990,27
|
|
20250124,111600,450020195,4985,4980,4985,4980,1415
|
|
20250124,111500,442972000,4980,4980,4980,4980,45
|
|
20250124,111400,442747900,4980,4980,4980,4980,45
|
|
20250124,111300,442523800,4980,4980,4980,4980,0
|
|
20250124,111200,442523800,4980,4975,4980,4975,338
|
|
20250124,111100,440840905,4975,4980,4980,4975,360
|
|
20250124,111000,439049835,4980,4980,4980,4980,0
|
|
20250124,110900,439049835,4980,4980,4980,4980,14
|
|
20250124,110800,438980115,4975,4975,4975,4975,79
|
|
20250124,110700,438587090,4975,4975,4975,4975,14
|
|
20250124,110600,438517440,4970,4975,4975,4970,45
|
|
20250124,110500,438293720,4965,4965,4965,4965,0
|
|
20250124,110400,438293720,4965,4970,4970,4965,50
|
|
20250124,110300,438045330,4975,4975,4975,4975,6
|
|
20250124,110200,438015480,4975,4975,4975,4975,0
|
|
20250124,110100,438015480,4975,4975,4975,4975,6
|
|
20250124,110000,437985630,4975,4960,4975,4960,643
|
|
20250124,105900,434796200,4960,4960,4965,4960,1182
|
|
20250124,105800,428933315,4960,4965,4965,4960,510
|
|
20250124,105700,426403415,4970,4970,4970,4970,29
|
|
20250124,105600,426259285,4970,4970,4970,4970,29
|
|
20250124,105500,426115155,4975,4975,4975,4975,15
|
|
20250124,105400,426040530,4965,4970,4970,4960,2961
|
|
20250124,105300,411335270,4975,4975,4975,4975,511
|
|
20250124,105200,408793045,4975,4985,4985,4975,1147
|
|
20250124,105100,403081030,4990,4995,4995,4990,408
|
|
20250124,105000,401043535,5000,5000,5000,5000,46
|
|
20250124,104900,400813535,4995,4995,4995,4995,0
|
|
20250124,104800,400813535,4995,5000,5000,4995,783
|
|
20250124,104700,396901450,5000,5000,5000,5000,1013
|
|
20250124,104600,391836450,5000,5000,5000,5000,41
|
|
20250124,104500,391631450,5000,5000,5000,5000,20
|
|
20250124,104400,391531450,5000,5000,5000,5000,15
|
|
20250124,104300,391456450,5000,4995,5000,4995,25
|
|
20250124,104200,391331500,4995,4995,4995,4995,11
|
|
20250124,104100,391276555,4995,5000,5000,4995,46
|
|
20250124,104000,391046560,4995,5000,5000,4995,50
|
|
20250124,103900,390796740,4995,5000,5000,4995,16
|
|
20250124,103800,390716790,5000,5000,5000,5000,14
|
|
20250124,103700,390646790,5000,5000,5000,5000,42
|
|
20250124,103600,390436790,4995,4995,4995,4995,5
|
|
20250124,103500,390411815,4995,5000,5000,4995,55
|
|
20250124,103400,390136870,4995,5010,5010,4995,313
|
|
20250124,103300,388572490,5010,5010,5010,5010,0
|
|
20250124,103200,388572490,5010,5010,5010,5010,44
|
|
20250124,103100,388352050,5010,5000,5010,5000,8
|
|
20250124,103000,388311980,5010,5010,5010,5000,94
|
|
20250124,102900,387841340,5010,5010,5010,5010,13
|
|
20250124,102800,387776210,5010,5010,5010,5010,33
|
|
20250124,102700,387610880,5010,5010,5010,5010,707
|
|
20250124,102600,384068810,5010,5020,5020,5010,916
|
|
20250124,102500,379474530,5020,5030,5030,5020,56
|
|
20250124,102400,379193380,5030,5030,5030,5030,354
|
|
20250124,102300,377412760,5030,5030,5030,5030,402
|
|
20250124,102200,375390700,5030,5030,5030,5020,743
|
|
20250124,102100,371654860,5030,5030,5030,5030,343
|
|
20250124,102000,369929570,5050,4995,5050,4995,28258
|
|
20250124,101900,228260710,4990,4980,4990,4980,791
|
|
20250124,101800,224316080,4980,4980,4985,4980,35
|
|
20250124,101700,224141775,4980,4975,4980,4965,67
|
|
20250124,101600,223808875,4985,4985,4985,4985,10
|
|
20250124,101500,223759025,4985,4980,4985,4980,10
|
|
20250124,101400,223709215,4980,4980,4980,4980,188
|
|
20250124,101300,222772975,4980,4975,4980,4950,2669
|
|
20250124,101200,209540270,4970,4970,4970,4970,0
|
|
20250124,101100,209540270,4970,4975,4975,4970,200
|
|
20250124,101000,208546260,4970,4970,4975,4965,460
|
|
20250124,100900,206260355,4955,4955,4955,4955,0
|
|
20250124,100800,206260355,4955,4965,4965,4955,2600
|
|
20250124,100700,193376195,4970,4965,4970,4965,82
|
|
20250124,100600,192968925,4965,4965,4965,4965,255
|
|
20250124,100500,191702850,4960,4965,4965,4960,211
|
|
20250124,100400,190656235,4960,4960,4960,4960,124
|
|
20250124,100300,190041195,4960,4960,4960,4960,32
|
|
20250124,100200,189882475,4960,4960,4960,4950,21
|
|
20250124,100100,189778325,4960,4955,4960,4955,46
|
|
20250124,100000,189550235,4955,4955,4955,4955,40
|
|
20250124,095900,189352035,4955,4960,4960,4955,2440
|
|
20250124,095800,177261575,4960,4960,4960,4960,0
|
|
20250124,095700,177261575,4960,4960,4960,4960,2
|
|
20250124,095600,177251655,4955,4950,4955,4950,1287
|
|
20250124,095500,170877890,4950,4950,4950,4950,205
|
|
20250124,095400,169863140,4955,4955,4955,4955,53
|
|
20250124,095300,169600525,4955,4955,4955,4955,1
|
|
20250124,095200,169595570,4955,4955,4955,4955,2
|
|
20250124,095100,169585660,4945,4945,4945,4945,123
|
|
20250124,095000,168977425,4945,4945,4945,4945,0
|
|
20250124,094900,168977425,4945,4945,4945,4945,10
|
|
20250124,094800,168927975,4950,4950,4950,4950,0
|
|
20250124,094700,168927975,4950,4955,4955,4950,51
|
|
20250124,094600,168675520,4950,4935,4950,4935,41
|
|
20250124,094500,168472585,4950,4955,4955,4950,11
|
|
20250124,094400,168418105,4930,4930,4930,4930,100
|
|
20250124,094300,167925105,4950,4950,4950,4950,0
|
|
20250124,094200,167925105,4950,4950,4950,4950,0
|
|
20250124,094100,167925105,4950,4950,4950,4950,0
|
|
20250124,094000,167925105,4950,4950,4950,4950,10
|
|
20250124,093900,167875605,4950,4950,4950,4950,10
|
|
20250124,093800,167826105,4950,4950,4950,4950,11
|
|
20250124,093700,167771655,4925,4925,4930,4920,1169
|
|
20250124,093600,162017915,4905,4905,4905,4905,0
|
|
20250124,093500,162017915,4905,4925,4925,4905,1137
|
|
20250124,093400,156428420,4930,4940,4940,4930,3583
|
|
20250124,093300,138751300,4945,4955,4955,4945,503
|
|
20250124,093200,136263935,4955,4955,4955,4955,43
|
|
20250124,093100,136050870,4960,4960,4960,4960,0
|
|
20250124,093000,136050870,4960,4960,4960,4960,35
|
|
20250124,092900,135877270,4940,4960,4960,4940,41
|
|
20250124,092800,135673930,4940,4940,4940,4940,51
|
|
20250124,092700,135421990,4940,4950,4950,4940,502
|
|
20250124,092600,132937710,4940,4945,4945,4940,680
|
|
20250124,092500,129577360,4940,4940,4940,4940,90
|
|
20250124,092400,129132760,4940,4950,4950,4940,302
|
|
20250124,092300,127637880,4950,4975,4975,4945,1703
|
|
20250124,092200,119204425,4975,4975,4975,4975,4
|
|
20250124,092100,119184525,4970,4965,4970,4965,220
|
|
20250124,092000,118091750,4955,4955,4960,4955,939
|
|
20250124,091900,113437685,4950,4950,4950,4950,71
|
|
20250124,091800,113086235,4950,4945,4950,4945,302
|
|
20250124,091700,111591960,4945,4940,4945,4940,60
|
|
20250124,091600,111295435,4935,4935,4935,4935,266
|
|
20250124,091500,109982725,4930,4925,4930,4920,1082
|
|
20250124,091400,104652840,4925,4925,4925,4925,0
|
|
20250124,091300,104652840,4925,4925,4925,4925,7
|
|
20250124,091200,104618365,4900,4905,4905,4900,6621
|
|
20250124,091100,72174125,4900,4925,4925,4900,1502
|
|
20250124,091000,64797610,4920,4930,4930,4920,1397
|
|
20250124,090900,57923375,4930,4935,4935,4920,51
|
|
20250124,090800,57672090,4935,4900,4940,4900,109
|
|
20250124,090700,57133805,4900,4890,4900,4885,1061
|
|
20250124,090600,51942295,4900,4905,4905,4890,4201
|
|
20250124,090500,31373915,4920,4940,4940,4905,2910
|
|
20250124,090400,17068285,4935,4950,4950,4935,19
|
|
20250124,090300,16974370,4950,4950,4950,4950,0
|
|
20250124,090200,16974370,4950,4950,4950,4950,50
|
|
20250124,090100,16726870,4950,4950,4950,4930,219
|
|
20250124,090000,15644880,4955,4915,4965,4915,3181
|