574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183100,217740685,3990,3990,3990,3990,2049
|
|
20250110,183000,217740685,3990,3990,3990,3990,0
|
|
20250110,182900,217740685,3990,3990,3990,3990,0
|
|
20250110,182800,217740685,3990,3990,3990,3990,0
|
|
20250110,182700,217740685,3990,3990,3990,3990,0
|
|
20250110,182600,217740685,3990,3990,3990,3990,0
|
|
20250110,182500,217740685,3990,3990,3990,3990,0
|
|
20250110,182400,217740685,3990,3990,3990,3990,0
|
|
20250110,182300,217740685,3990,3990,3990,3990,0
|
|
20250110,182200,217740685,3990,3990,3990,3990,0
|
|
20250110,182100,217740685,3990,3990,3990,3990,0
|
|
20250110,182000,217740685,3990,3990,3990,3990,0
|
|
20250110,181900,217740685,3990,3990,3990,3990,0
|
|
20250110,181800,217740685,3990,3990,3990,3990,0
|
|
20250110,181700,217740685,3990,3990,3990,3990,0
|
|
20250110,181600,217740685,3990,3990,3990,3990,0
|
|
20250110,181500,217740685,3990,3990,3990,3990,0
|
|
20250110,181400,217740685,3990,3990,3990,3990,0
|
|
20250110,181300,217740685,3990,3990,3990,3990,0
|
|
20250110,181200,217740685,3990,3990,3990,3990,0
|
|
20250110,181100,217740685,3990,3990,3990,3990,0
|
|
20250110,181000,217740685,3990,3990,3990,3990,0
|
|
20250110,180900,217740685,3990,3990,3990,3990,0
|
|
20250110,180800,217740685,3990,3990,3990,3990,0
|
|
20250110,180700,217740685,3990,3990,3990,3990,0
|
|
20250110,180600,217740685,3990,3990,3990,3990,0
|
|
20250110,180500,217740685,3990,3990,3990,3990,0
|
|
20250110,180400,217740685,3990,3990,3990,3990,0
|
|
20250110,180300,217740685,3990,3990,3990,3990,0
|
|
20250110,180200,217740685,3990,3990,3990,3990,0
|
|
20250110,180100,217740685,3990,3990,3990,3990,2049
|
|
20250110,180000,217740685,3990,3990,3990,3990,0
|
|
20250110,175900,217740685,3990,3990,3990,3990,0
|
|
20250110,175800,217740685,3990,3990,3990,3990,0
|
|
20250110,175700,217740685,3990,3990,3990,3990,0
|
|
20250110,175600,217740685,3990,3990,3990,3990,0
|
|
20250110,175500,217740685,3990,3990,3990,3990,0
|
|
20250110,175400,217740685,3990,3990,3990,3990,0
|
|
20250110,175300,217740685,3990,3990,3990,3990,0
|
|
20250110,175200,217740685,3990,3990,3990,3990,0
|
|
20250110,175100,217740685,3990,3990,3990,3990,0
|
|
20250110,175000,217740685,3990,3990,3990,3990,0
|
|
20250110,174900,217740685,3990,3990,3990,3990,0
|
|
20250110,174800,217740685,3990,3990,3990,3990,0
|
|
20250110,174700,217740685,3990,3990,3990,3990,0
|
|
20250110,174600,217740685,3990,3990,3990,3990,0
|
|
20250110,174500,217740685,3990,3990,3990,3990,0
|
|
20250110,174400,217740685,3990,3990,3990,3990,0
|
|
20250110,174300,217740685,3990,3990,3990,3990,0
|
|
20250110,174200,217740685,3990,3990,3990,3990,0
|
|
20250110,174100,217740685,3990,3990,3990,3990,0
|
|
20250110,174000,217740685,3990,3990,3990,3990,0
|
|
20250110,173900,217740685,3990,3990,3990,3990,0
|
|
20250110,173800,217740685,3990,3990,3990,3990,0
|
|
20250110,173700,217740685,3990,3990,3990,3990,0
|
|
20250110,173600,217740685,3990,3990,3990,3990,0
|
|
20250110,173500,217740685,3990,3990,3990,3990,0
|
|
20250110,173400,217740685,3990,3990,3990,3990,0
|
|
20250110,173300,217740685,3990,3990,3990,3990,0
|
|
20250110,173200,217740685,3990,3990,3990,3990,0
|
|
20250110,173100,217740685,3990,3990,3990,3990,2049
|
|
20250110,173000,217740685,3990,3990,3990,3990,0
|
|
20250110,172900,217740685,3990,3990,3990,3990,0
|
|
20250110,172800,217740685,3990,3990,3990,3990,0
|
|
20250110,172700,217740685,3990,3990,3990,3990,0
|
|
20250110,172600,217740685,3990,3990,3990,3990,0
|
|
20250110,172500,217740685,3990,3990,3990,3990,0
|
|
20250110,172400,217740685,3990,3990,3990,3990,0
|
|
20250110,172300,217740685,3990,3990,3990,3990,0
|
|
20250110,172200,217740685,3990,3990,3990,3990,0
|
|
20250110,172100,217740685,3990,3990,3990,3990,0
|
|
20250110,172000,217740685,3990,3990,3990,3990,0
|
|
20250110,171900,217740685,3990,3990,3990,3990,0
|
|
20250110,171800,217740685,3990,3990,3990,3990,0
|
|
20250110,171700,217740685,3990,3990,3990,3990,0
|
|
20250110,171600,217740685,3990,3990,3990,3990,0
|
|
20250110,171500,217740685,3990,3990,3990,3990,0
|
|
20250110,171400,217740685,3990,3990,3990,3990,0
|
|
20250110,171300,217740685,3990,3990,3990,3990,0
|
|
20250110,171200,217740685,3990,3990,3990,3990,0
|
|
20250110,171100,217740685,3990,3990,3990,3990,0
|
|
20250110,171000,217740685,3990,3990,3990,3990,0
|
|
20250110,170900,217740685,3990,3990,3990,3990,0
|
|
20250110,170800,217740685,3990,3990,3990,3990,0
|
|
20250110,170700,217740685,3990,3990,3990,3990,0
|
|
20250110,170600,217740685,3990,3990,3990,3990,0
|
|
20250110,170500,217740685,3990,3990,3990,3990,0
|
|
20250110,170400,217740685,3990,3990,3990,3990,0
|
|
20250110,170300,217740685,3990,3990,3990,3990,0
|
|
20250110,170200,217740685,3990,3990,3990,3990,0
|
|
20250110,170100,217740685,3990,3990,3990,3990,2049
|
|
20250110,170000,217740685,3990,3990,3990,3990,0
|
|
20250110,165900,217740685,3990,3990,3990,3990,0
|
|
20250110,165800,217740685,3990,3990,3990,3990,0
|
|
20250110,165700,217740685,3990,3990,3990,3990,0
|
|
20250110,165600,217740685,3990,3990,3990,3990,0
|
|
20250110,165500,217740685,3990,3990,3990,3990,0
|
|
20250110,165400,217740685,3990,3990,3990,3990,0
|
|
20250110,165300,217740685,3990,3990,3990,3990,0
|
|
20250110,165200,217740685,3990,3990,3990,3990,0
|
|
20250110,165100,217740685,3990,3990,3990,3990,0
|
|
20250110,165000,217740685,3990,3990,3990,3990,0
|
|
20250110,164900,217740685,3990,3990,3990,3990,0
|
|
20250110,164800,217740685,3990,3990,3990,3990,0
|
|
20250110,164700,217740685,3990,3990,3990,3990,0
|
|
20250110,164600,217740685,3990,3990,3990,3990,0
|
|
20250110,164500,217740685,3990,3990,3990,3990,0
|
|
20250110,164400,217740685,3990,3990,3990,3990,0
|
|
20250110,164300,217740685,3990,3990,3990,3990,0
|
|
20250110,164200,217740685,3990,3990,3990,3990,0
|
|
20250110,164100,217740685,3990,3990,3990,3990,0
|
|
20250110,164000,217740685,3990,3990,3990,3990,0
|
|
20250110,163900,217740685,3990,3990,3990,3990,0
|
|
20250110,163800,217740685,3990,3990,3990,3990,0
|
|
20250110,163700,217740685,3990,3990,3990,3990,0
|
|
20250110,163600,217740685,3990,3990,3990,3990,0
|
|
20250110,163500,217740685,3990,3990,3990,3990,0
|
|
20250110,163400,217740685,3990,3990,3990,3990,0
|
|
20250110,163300,217740685,3990,3990,3990,3990,0
|
|
20250110,163200,217740685,3990,3990,3990,3990,0
|
|
20250110,163100,217740685,3990,3990,3990,3990,2049
|
|
20250110,163000,217740685,3990,3990,3990,3990,0
|
|
20250110,162900,217740685,3990,3990,3990,3990,0
|
|
20250110,162800,217740685,3990,3990,3990,3990,0
|
|
20250110,162700,217740685,3990,3990,3990,3990,0
|
|
20250110,162600,217740685,3990,3990,3990,3990,0
|
|
20250110,162500,217740685,3990,3990,3990,3990,0
|
|
20250110,162400,217740685,3990,3990,3990,3990,0
|
|
20250110,162300,217740685,3990,3990,3990,3990,0
|
|
20250110,162200,217740685,3990,3990,3990,3990,0
|
|
20250110,162100,217740685,3990,3990,3990,3990,0
|
|
20250110,162000,217740685,3990,3990,3990,3990,0
|
|
20250110,161900,217740685,3990,3990,3990,3990,0
|
|
20250110,161800,217740685,3990,3990,3990,3990,0
|
|
20250110,161700,217740685,3990,3990,3990,3990,0
|
|
20250110,161600,217740685,3990,3990,3990,3990,0
|
|
20250110,161500,217740685,3990,3990,3990,3990,0
|
|
20250110,161400,217740685,3990,3990,3990,3990,0
|
|
20250110,161300,217740685,3990,3990,3990,3990,0
|
|
20250110,161200,217740685,3990,3990,3990,3990,0
|
|
20250110,161100,217740685,3990,3990,3990,3990,0
|
|
20250110,161000,217740685,3990,3990,3990,3990,0
|
|
20250110,160900,217740685,3990,3990,3990,3990,0
|
|
20250110,160800,217740685,3990,3990,3990,3990,0
|
|
20250110,160700,217740685,3990,3990,3990,3990,0
|
|
20250110,160600,217740685,3990,3990,3990,3990,0
|
|
20250110,160500,217740685,3990,3990,3990,3990,0
|
|
20250110,160400,217740685,3990,3990,3990,3990,0
|
|
20250110,160300,217740685,3990,3990,3990,3990,0
|
|
20250110,160200,217740685,3990,3990,3990,3990,0
|
|
20250110,160100,217740685,3990,3990,3990,3990,2049
|
|
20250110,160000,217740685,3990,3990,3990,3990,0
|
|
20250110,155900,217740685,3990,3990,3990,3990,0
|
|
20250110,155800,217740685,3990,3990,3990,3990,0
|
|
20250110,155700,217740685,3990,3990,3990,3990,0
|
|
20250110,155600,217740685,3990,3990,3990,3990,0
|
|
20250110,155500,217740685,3990,3990,3990,3990,0
|
|
20250110,155400,217740685,3990,3990,3990,3990,0
|
|
20250110,155300,217740685,3990,3990,3990,3990,0
|
|
20250110,155200,217740685,3990,3990,3990,3990,0
|
|
20250110,155100,217740685,3990,3990,3990,3990,0
|
|
20250110,155000,217740685,3990,3990,3990,3990,0
|
|
20250110,154900,217740685,3990,3990,3990,3990,0
|
|
20250110,154800,217740685,3990,3990,3990,3990,0
|
|
20250110,154700,217740685,3990,3990,3990,3990,0
|
|
20250110,154600,217740685,3990,3990,3990,3990,0
|
|
20250110,154500,217740685,3990,3990,3990,3990,0
|
|
20250110,154400,217740685,3990,3990,3990,3990,0
|
|
20250110,154300,217740685,3990,3990,3990,3990,0
|
|
20250110,154200,217740685,3990,3990,3990,3990,0
|
|
20250110,154100,217740685,3990,3990,3990,3990,0
|
|
20250110,154000,217740685,3990,3990,3990,3990,0
|
|
20250110,153900,217740685,3990,3990,3990,3990,0
|
|
20250110,153800,217740685,3990,3990,3990,3990,0
|
|
20250110,153700,217740685,3990,3990,3990,3990,0
|
|
20250110,153600,217740685,3990,3990,3990,3990,0
|
|
20250110,153500,217740685,3990,3990,3990,3990,0
|
|
20250110,153400,217740685,3990,3990,3990,3990,0
|
|
20250110,153300,217740685,3990,3990,3990,3990,0
|
|
20250110,153200,217740685,3990,3990,3990,3990,0
|
|
20250110,153100,217740685,3990,3990,3990,3990,2049
|
|
20250110,153000,217740685,3990,3990,3990,3990,2049
|
|
20250110,152900,209565175,3990,3990,3990,3990,0
|
|
20250110,152800,209565175,3990,3990,3990,3990,0
|
|
20250110,152700,209565175,3990,3990,3990,3990,0
|
|
20250110,152600,209565175,3990,3990,3990,3990,0
|
|
20250110,152500,209565175,3990,3990,3990,3990,0
|
|
20250110,152400,209565175,3990,3990,3990,3990,0
|
|
20250110,152300,209565175,3990,3990,3990,3990,0
|
|
20250110,152200,209565175,3990,3990,3990,3990,0
|
|
20250110,152100,209565175,3990,3990,3990,3990,0
|
|
20250110,152000,209565175,3990,3990,3990,3990,0
|
|
20250110,151900,209565175,3990,3990,3990,3990,0
|
|
20250110,151800,209565175,3990,3990,3990,3990,0
|
|
20250110,151700,209565175,3990,3990,3990,3990,1
|
|
20250110,151600,209561185,3980,3980,3985,3980,542
|
|
20250110,151500,207403790,3980,3980,3980,3980,99
|
|
20250110,151400,207009770,3980,3980,3980,3980,110
|
|
20250110,151300,206571970,3980,3985,3985,3980,202
|
|
20250110,151200,205767005,3985,3985,3985,3985,0
|
|
20250110,151100,205767005,3985,3985,3985,3985,0
|
|
20250110,151000,205767005,3985,3985,3985,3985,1
|
|
20250110,150900,205763020,3985,3985,3985,3985,0
|
|
20250110,150800,205763020,3985,3985,3985,3985,199
|
|
20250110,150700,204970005,3985,3985,3985,3985,2
|
|
20250110,150600,204962035,3980,3980,3980,3980,102
|
|
20250110,150500,204556075,3990,3985,3990,3985,402
|
|
20250110,150400,202954100,3985,3980,3985,3980,52
|
|
20250110,150300,202747130,3985,3980,3985,3980,47
|
|
20250110,150200,202560060,3980,3980,3980,3980,51
|
|
20250110,150100,202357080,3985,3985,3985,3985,0
|
|
20250110,150000,202357080,3985,3985,3985,3985,0
|
|
20250110,145900,202357080,3985,3985,3985,3985,60
|
|
20250110,145800,202117980,3980,3980,3980,3980,100
|
|
20250110,145700,201719980,3980,3980,3980,3980,2
|
|
20250110,145600,201712020,3990,3990,3990,3990,0
|
|
20250110,145500,201712020,3990,3990,3990,3990,0
|
|
20250110,145400,201712020,3990,3990,3990,3990,0
|
|
20250110,145300,201712020,3990,3990,3990,3990,1
|
|
20250110,145200,201708030,3990,3990,3990,3990,1
|
|
20250110,145100,201704040,3975,3975,3975,3975,0
|
|
20250110,145000,201704040,3975,3985,3985,3975,500
|
|
20250110,144900,199713335,3990,3990,3990,3990,0
|
|
20250110,144800,199713335,3990,3990,3990,3990,0
|
|
20250110,144700,199713335,3990,3990,3990,3990,0
|
|
20250110,144600,199713335,3990,3990,3990,3990,10
|
|
20250110,144500,199673435,3990,3990,3990,3990,5
|
|
20250110,144400,199653485,3990,3990,3990,3990,0
|
|
20250110,144300,199653485,3990,3990,3990,3990,22
|
|
20250110,144200,199565705,3990,3990,3990,3990,100
|
|
20250110,144100,199166705,3995,3995,3995,3995,251
|
|
20250110,144000,198163960,3995,3995,3995,3990,260
|
|
20250110,143900,197125265,3995,3995,3995,3995,0
|
|
20250110,143800,197125265,3995,3995,3995,3995,215
|
|
20250110,143700,196266340,3995,3995,3995,3995,0
|
|
20250110,143600,196266340,3995,3985,3995,3985,787
|
|
20250110,143500,193125905,3985,3985,3985,3985,0
|
|
20250110,143400,193125905,3985,3985,3985,3985,0
|
|
20250110,143300,193125905,3985,3985,3985,3985,100
|
|
20250110,143200,192727405,3990,3990,3990,3990,2
|
|
20250110,143100,192719425,3990,3990,3990,3990,3
|
|
20250110,143000,192707455,3990,3990,3990,3990,0
|
|
20250110,142900,192707455,3990,3990,3990,3990,1
|
|
20250110,142800,192703465,3990,3985,3990,3985,152
|
|
20250110,142700,192097740,3980,3980,3980,3980,100
|
|
20250110,142600,191699740,3980,3980,3980,3980,0
|
|
20250110,142500,191699740,3980,3980,3980,3980,108
|
|
20250110,142400,191269900,3980,3980,3980,3980,0
|
|
20250110,142300,191269900,3980,3980,3980,3980,0
|
|
20250110,142200,191269900,3980,3980,3980,3980,0
|
|
20250110,142100,191269900,3980,3980,3980,3980,1
|
|
20250110,142000,191265920,3985,3985,3985,3985,89
|
|
20250110,141900,190911255,3990,3990,3990,3990,0
|
|
20250110,141800,190911255,3990,3990,3990,3990,70
|
|
20250110,141700,190631955,3985,3985,3985,3985,2
|
|
20250110,141600,190623985,3985,3985,3985,3985,200
|
|
20250110,141500,189826985,3985,3985,3985,3985,600
|
|
20250110,141400,187435985,3990,3990,3990,3990,14
|
|
20250110,141300,187380125,3990,3985,3990,3985,210
|
|
20250110,141200,186542775,3985,4000,4000,3985,131
|
|
20250110,141100,186020725,3985,3985,4000,3985,5518
|
|
20250110,141000,163988985,3985,3980,3985,3980,3143
|
|
20250110,140900,151464670,3980,3980,3980,3980,0
|
|
20250110,140800,151464670,3980,3980,3980,3980,180
|
|
20250110,140700,150748270,3980,3975,3980,3975,1209
|
|
20250110,140600,145940450,3975,3975,3975,3975,5191
|
|
20250110,140500,125306225,3970,3970,3970,3970,20
|
|
20250110,140400,125226825,3975,3975,3975,3975,2
|
|
20250110,140300,125218875,3970,3970,3970,3970,610
|
|
20250110,140200,122797175,3970,3970,3970,3970,0
|
|
20250110,140100,122797175,3970,3970,3970,3970,0
|
|
20250110,140000,122797175,3970,3970,3970,3970,0
|
|
20250110,135900,122797175,3970,3970,3970,3970,0
|
|
20250110,135800,122797175,3970,3970,3970,3970,0
|
|
20250110,135700,122797175,3970,3970,3970,3970,90
|
|
20250110,135600,122439875,3970,3970,3970,3970,0
|
|
20250110,135500,122439875,3970,3970,3970,3970,183
|
|
20250110,135400,121713365,3970,3975,3975,3970,72
|
|
20250110,135300,121427515,3975,3975,3975,3975,0
|
|
20250110,135200,121427515,3975,3970,3975,3970,65
|
|
20250110,135100,121169240,3970,3970,3970,3970,46
|
|
20250110,135000,120986620,3970,3970,3970,3970,183
|
|
20250110,134900,120260110,3970,3970,3970,3970,95
|
|
20250110,134800,119882960,3970,3970,3970,3970,39
|
|
20250110,134700,119728130,3970,3965,3970,3965,104
|
|
20250110,134600,119315500,3965,3970,3970,3965,452
|
|
20250110,134500,117522910,3970,3970,3970,3970,541
|
|
20250110,134400,115375140,3975,3975,3975,3975,0
|
|
20250110,134300,115375140,3975,3975,3975,3975,0
|
|
20250110,134200,115375140,3975,3975,3975,3975,0
|
|
20250110,134100,115375140,3975,3975,3975,3975,0
|
|
20250110,134000,115375140,3975,3975,3975,3975,0
|
|
20250110,133900,115375140,3975,3975,3975,3975,0
|
|
20250110,133800,115375140,3975,3975,3975,3975,0
|
|
20250110,133700,115375140,3975,3975,3975,3975,0
|
|
20250110,133600,115375140,3975,3970,3975,3970,297
|
|
20250110,133500,114195550,3970,3970,3970,3970,43
|
|
20250110,133400,114024840,3965,3965,3965,3965,0
|
|
20250110,133300,114024840,3965,3965,3965,3965,1
|
|
20250110,133200,114020875,3970,3970,3970,3970,260
|
|
20250110,133100,112988675,3970,3970,3970,3970,0
|
|
20250110,133000,112988675,3970,3970,3970,3970,100
|
|
20250110,132900,112591675,3970,3970,3970,3970,0
|
|
20250110,132800,112591675,3970,3970,3970,3970,0
|
|
20250110,132700,112591675,3970,3970,3970,3970,0
|
|
20250110,132600,112591675,3970,3970,3970,3970,0
|
|
20250110,132500,112591675,3970,3970,3970,3970,0
|
|
20250110,132400,112591675,3970,3975,3975,3970,103
|
|
20250110,132300,112182750,3975,3975,3975,3975,2
|
|
20250110,132200,112174800,3970,3970,3970,3970,0
|
|
20250110,132100,112174800,3970,3970,3970,3960,72
|
|
20250110,132000,111889060,3970,3965,3970,3960,78
|
|
20250110,131900,111579710,3970,3970,3970,3970,35
|
|
20250110,131800,111440760,3970,3970,3970,3970,6
|
|
20250110,131700,111416940,3970,3970,3970,3970,0
|
|
20250110,131600,111416940,3970,3970,3970,3970,0
|
|
20250110,131500,111416940,3970,3970,3970,3970,0
|
|
20250110,131400,111416940,3970,3970,3970,3970,1
|
|
20250110,131300,111412970,3960,3960,3960,3960,0
|
|
20250110,131200,111412970,3960,3965,3965,3960,200
|
|
20250110,131100,110620440,3965,3970,3970,3965,115
|
|
20250110,131000,110163965,3975,3980,3980,3975,1892
|
|
20250110,130900,102642610,3980,3980,3980,3980,810
|
|
20250110,130800,99418810,3980,3980,3980,3980,560
|
|
20250110,130700,97190010,3980,3980,3980,3980,20
|
|
20250110,130600,97110410,3980,3980,3980,3980,27
|
|
20250110,130500,97002950,3980,3980,3980,3980,598
|
|
20250110,130400,94622910,3980,3980,3980,3980,120
|
|
20250110,130300,94145310,3980,3980,3980,3980,50
|
|
20250110,130200,93946310,3980,3980,3980,3980,2
|
|
20250110,130100,93938350,3980,3980,3980,3980,0
|
|
20250110,130000,93938350,3980,3975,3980,3975,1270
|
|
20250110,125900,88889950,3975,3975,3975,3975,0
|
|
20250110,125800,88889950,3975,3975,3975,3975,0
|
|
20250110,125700,88889950,3975,3975,3975,3975,0
|
|
20250110,125600,88889950,3975,3975,3975,3975,27
|
|
20250110,125500,88782625,3975,3975,3975,3975,30
|
|
20250110,125400,88663375,3975,3975,3975,3975,50
|
|
20250110,125300,88464625,3970,3970,3970,3970,34
|
|
20250110,125200,88329645,3965,3965,3965,3965,0
|
|
20250110,125100,88329645,3965,3965,3965,3965,0
|
|
20250110,125000,88329645,3965,3970,3970,3965,200
|
|
20250110,124900,87536500,3970,3970,3970,3970,200
|
|
20250110,124800,86742500,3970,3970,3970,3970,0
|
|
20250110,124700,86742500,3970,3970,3970,3970,0
|
|
20250110,124600,86742500,3970,3970,3970,3970,10
|
|
20250110,124500,86702800,3970,3970,3970,3970,100
|
|
20250110,124400,86305800,3975,3975,3975,3975,0
|
|
20250110,124300,86305800,3975,3975,3975,3975,50
|
|
20250110,124200,86107050,3975,3975,3975,3975,0
|
|
20250110,124100,86107050,3975,3975,3975,3975,34
|
|
20250110,124000,85971900,3975,3960,3975,3960,2471
|
|
20250110,123900,76156865,3965,3965,3965,3965,1032
|
|
20250110,123800,72064985,3965,3960,3965,3955,2211
|
|
20250110,123700,63309410,3960,3960,3960,3960,0
|
|
20250110,123600,63309410,3960,3960,3960,3960,0
|
|
20250110,123500,63309410,3960,3960,3960,3960,2
|
|
20250110,123400,63301490,3950,3950,3950,3950,0
|
|
20250110,123300,63301490,3950,3950,3950,3950,0
|
|
20250110,123200,63301490,3950,3950,3950,3950,0
|
|
20250110,123100,63301490,3950,3950,3950,3950,0
|
|
20250110,123000,63301490,3950,3950,3950,3950,2194
|
|
20250110,122900,54635190,3950,3955,3960,3950,2445
|
|
20250110,122800,44957290,3960,3955,3960,3955,768
|
|
20250110,122700,41919845,3955,3955,3955,3955,1
|
|
20250110,122600,41915890,3955,3955,3955,3955,0
|
|
20250110,122500,41915890,3955,3955,3955,3955,0
|
|
20250110,122400,41915890,3955,3955,3955,3955,121
|
|
20250110,122300,41437335,3955,3955,3955,3955,0
|
|
20250110,122200,41437335,3955,3955,3955,3955,2
|
|
20250110,122100,41429425,3950,3950,3950,3950,0
|
|
20250110,122000,41429425,3950,3950,3950,3950,2
|
|
20250110,121900,41421525,3950,3950,3950,3950,1
|
|
20250110,121800,41417575,3950,3950,3950,3950,2
|
|
20250110,121700,41409675,3955,3955,3955,3955,0
|
|
20250110,121600,41409675,3955,3950,3955,3950,70
|
|
20250110,121500,41133075,3955,3955,3955,3955,1
|
|
20250110,121400,41129120,3950,3950,3950,3950,50
|
|
20250110,121300,40931620,3950,3950,3950,3950,0
|
|
20250110,121200,40931620,3950,3950,3950,3950,0
|
|
20250110,121100,40931620,3950,3950,3950,3950,0
|
|
20250110,121000,40931620,3950,3950,3950,3950,6
|
|
20250110,120900,40907920,3955,3955,3955,3955,1
|
|
20250110,120800,40903965,3950,3950,3950,3950,9
|
|
20250110,120700,40868415,3950,3955,3955,3950,130
|
|
20250110,120600,40354910,3955,3955,3955,3955,2
|
|
20250110,120500,40347000,3955,3955,3955,3955,0
|
|
20250110,120400,40347000,3955,3955,3955,3955,0
|
|
20250110,120300,40347000,3955,3955,3955,3955,0
|
|
20250110,120200,40347000,3955,3955,3955,3955,0
|
|
20250110,120100,40347000,3955,3955,3955,3955,0
|
|
20250110,120000,40347000,3955,3955,3955,3955,0
|
|
20250110,115900,40347000,3955,3955,3955,3955,0
|
|
20250110,115800,40347000,3955,3955,3955,3955,0
|
|
20250110,115700,40347000,3955,3955,3955,3955,38
|
|
20250110,115600,40196710,3955,3960,3960,3955,82
|
|
20250110,115500,39872300,3960,3960,3960,3960,20
|
|
20250110,115400,39793100,3960,3960,3960,3960,0
|
|
20250110,115300,39793100,3960,3960,3960,3960,2
|
|
20250110,115200,39785180,3955,3955,3955,3955,14
|
|
20250110,115100,39729810,3960,3955,3960,3955,110
|
|
20250110,115000,39294435,3955,3955,3955,3955,5
|
|
20250110,114900,39274660,3955,3955,3955,3955,951
|
|
20250110,114800,35513455,3960,3960,3960,3960,0
|
|
20250110,114700,35513455,3960,3960,3960,3960,0
|
|
20250110,114600,35513455,3960,3960,3960,3960,0
|
|
20250110,114500,35513455,3960,3960,3960,3960,0
|
|
20250110,114400,35513455,3960,3960,3960,3960,0
|
|
20250110,114300,35513455,3960,3960,3960,3960,0
|
|
20250110,114200,35513455,3960,3960,3960,3960,0
|
|
20250110,114100,35513455,3960,3960,3960,3960,0
|
|
20250110,114000,35513455,3960,3960,3960,3960,0
|
|
20250110,113900,35513455,3960,3960,3960,3960,0
|
|
20250110,113800,35513455,3960,3955,3960,3955,200
|
|
20250110,113700,34721705,3960,3960,3960,3960,9
|
|
20250110,113600,34686065,3960,3960,3960,3960,0
|
|
20250110,113500,34686065,3960,3960,3960,3960,11
|
|
20250110,113400,34642505,3960,3960,3960,3960,20
|
|
20250110,113300,34563305,3960,3955,3960,3955,1358
|
|
20250110,113200,29192085,3950,3950,3950,3950,72
|
|
20250110,113100,28907685,3950,3950,3950,3950,547
|
|
20250110,113000,26747035,3950,3950,3950,3950,0
|
|
20250110,112900,26747035,3950,3935,3950,3935,1046
|
|
20250110,112800,22627040,3935,3935,3935,3935,0
|
|
20250110,112700,22627040,3935,3935,3935,3935,0
|
|
20250110,112600,22627040,3935,3935,3935,3935,0
|
|
20250110,112500,22627040,3935,3935,3935,3935,0
|
|
20250110,112400,22627040,3935,3935,3935,3935,0
|
|
20250110,112300,22627040,3935,3935,3935,3935,0
|
|
20250110,112200,22627040,3935,3935,3935,3935,4
|
|
20250110,112100,22611300,3935,3935,3935,3935,160
|
|
20250110,112000,21981700,3935,3935,3935,3935,0
|
|
20250110,111900,21981700,3935,3930,3935,3930,300
|
|
20250110,111800,20802500,3930,3930,3930,3930,0
|
|
20250110,111700,20802500,3930,3930,3930,3930,0
|
|
20250110,111600,20802500,3930,3930,3930,3930,0
|
|
20250110,111500,20802500,3930,3930,3930,3930,35
|
|
20250110,111400,20664950,3935,3935,3935,3935,0
|
|
20250110,111300,20664950,3935,3935,3935,3935,1
|
|
20250110,111200,20661015,3930,3925,3930,3925,533
|
|
20250110,111100,18568785,3925,3925,3925,3925,0
|
|
20250110,111000,18568785,3925,3925,3925,3925,0
|
|
20250110,110900,18568785,3925,3925,3925,3925,0
|
|
20250110,110800,18568785,3925,3925,3925,3925,0
|
|
20250110,110700,18568785,3925,3925,3925,3925,0
|
|
20250110,110600,18568785,3925,3925,3925,3925,0
|
|
20250110,110500,18568785,3925,3925,3925,3925,0
|
|
20250110,110400,18568785,3925,3925,3925,3925,0
|
|
20250110,110300,18568785,3925,3925,3925,3925,0
|
|
20250110,110200,18568785,3925,3925,3925,3925,0
|
|
20250110,110100,18568785,3925,3925,3925,3925,0
|
|
20250110,110000,18568785,3925,3925,3925,3925,0
|
|
20250110,105900,18568785,3925,3925,3925,3925,0
|
|
20250110,105800,18568785,3925,3925,3925,3925,0
|
|
20250110,105700,18568785,3925,3925,3925,3925,0
|
|
20250110,105600,18568785,3925,3925,3925,3925,0
|
|
20250110,105500,18568785,3925,3925,3925,3925,0
|
|
20250110,105400,18568785,3925,3925,3925,3925,0
|
|
20250110,105300,18568785,3925,3925,3925,3925,0
|
|
20250110,105200,18568785,3925,3925,3925,3925,9
|
|
20250110,105100,18533460,3925,3925,3925,3925,0
|
|
20250110,105000,18533460,3925,3925,3925,3925,0
|
|
20250110,104900,18533460,3925,3925,3925,3925,4
|
|
20250110,104800,18517760,3925,3925,3925,3925,0
|
|
20250110,104700,18517760,3925,3925,3925,3925,0
|
|
20250110,104600,18517760,3925,3925,3925,3925,0
|
|
20250110,104500,18517760,3925,3925,3925,3925,0
|
|
20250110,104400,18517760,3925,3925,3925,3925,0
|
|
20250110,104300,18517760,3925,3925,3925,3925,1
|
|
20250110,104200,18513835,3915,3915,3915,3915,0
|
|
20250110,104100,18513835,3915,3915,3915,3915,0
|
|
20250110,104000,18513835,3915,3915,3915,3915,0
|
|
20250110,103900,18513835,3915,3915,3915,3915,70
|
|
20250110,103800,18239785,3920,3920,3920,3920,10
|
|
20250110,103700,18200585,3920,3920,3920,3920,0
|
|
20250110,103600,18200585,3920,3920,3920,3920,0
|
|
20250110,103500,18200585,3920,3920,3920,3920,336
|
|
20250110,103400,16883465,3925,3925,3925,3925,0
|
|
20250110,103300,16883465,3925,3925,3925,3925,0
|
|
20250110,103200,16883465,3925,3925,3925,3925,0
|
|
20250110,103100,16883465,3925,3925,3925,3925,0
|
|
20250110,103000,16883465,3925,3925,3925,3925,0
|
|
20250110,102900,16883465,3925,3925,3925,3925,47
|
|
20250110,102800,16698990,3925,3925,3925,3925,139
|
|
20250110,102700,16153415,3935,3935,3935,3935,0
|
|
20250110,102600,16153415,3935,3935,3935,3935,0
|
|
20250110,102500,16153415,3935,3935,3935,3935,0
|
|
20250110,102400,16153415,3935,3935,3935,3935,0
|
|
20250110,102300,16153415,3935,3935,3935,3935,0
|
|
20250110,102200,16153415,3935,3935,3935,3935,0
|
|
20250110,102100,16153415,3935,3935,3935,3935,20
|
|
20250110,102000,16074715,3935,3935,3935,3935,101
|
|
20250110,101900,15677280,3935,3935,3935,3935,1
|
|
20250110,101800,15673345,3940,3940,3940,3940,0
|
|
20250110,101700,15673345,3940,3940,3940,3940,14
|
|
20250110,101600,15618185,3940,3920,3940,3920,80
|
|
20250110,101500,15304565,3920,3920,3920,3920,0
|
|
20250110,101400,15304565,3920,3920,3920,3920,15
|
|
20250110,101300,15245765,3920,3920,3920,3920,0
|
|
20250110,101200,15245765,3920,3920,3920,3920,0
|
|
20250110,101100,15245765,3920,3920,3920,3920,31
|
|
20250110,101000,15124245,3920,3935,3935,3920,101
|
|
20250110,100900,14726825,3935,3935,3935,3935,0
|
|
20250110,100800,14726825,3935,3935,3935,3935,0
|
|
20250110,100700,14726825,3935,3935,3935,3935,26
|
|
20250110,100600,14624515,3935,3935,3935,3935,0
|
|
20250110,100500,14624515,3935,3935,3935,3935,0
|
|
20250110,100400,14624515,3935,3935,3935,3935,0
|
|
20250110,100300,14624515,3935,3935,3935,3935,0
|
|
20250110,100200,14624515,3935,3935,3935,3935,0
|
|
20250110,100100,14624515,3935,3935,3935,3935,1
|
|
20250110,100000,14620580,3920,3920,3920,3920,7
|
|
20250110,095900,14593140,3920,3920,3920,3920,1
|
|
20250110,095800,14589220,3900,3900,3900,3900,0
|
|
20250110,095700,14589220,3900,3900,3900,3900,0
|
|
20250110,095600,14589220,3900,3900,3900,3900,5
|
|
20250110,095500,14569720,3905,3905,3905,3905,122
|
|
20250110,095400,14093310,3905,3905,3905,3905,1
|
|
20250110,095300,14089405,3900,3900,3900,3900,0
|
|
20250110,095200,14089405,3900,3900,3900,3900,345
|
|
20250110,095100,12743905,3905,3905,3905,3905,57
|
|
20250110,095000,12521320,3905,3905,3905,3905,0
|
|
20250110,094900,12521320,3905,3905,3905,3905,0
|
|
20250110,094800,12521320,3905,3905,3905,3905,0
|
|
20250110,094700,12521320,3905,3905,3905,3905,1100
|
|
20250110,094600,8225820,3920,3920,3920,3920,0
|
|
20250110,094500,8225820,3920,3920,3920,3920,0
|
|
20250110,094400,8225820,3920,3920,3920,3920,0
|
|
20250110,094300,8225820,3920,3920,3920,3920,10
|
|
20250110,094200,8186620,3920,3920,3920,3920,0
|
|
20250110,094100,8186620,3920,3920,3920,3920,0
|
|
20250110,094000,8186620,3920,3920,3920,3920,25
|
|
20250110,093900,8088620,3920,3920,3920,3920,3
|
|
20250110,093800,8076860,3920,3920,3920,3920,0
|
|
20250110,093700,8076860,3920,3905,3920,3905,4
|
|
20250110,093600,8061225,3905,3920,3920,3905,10
|
|
20250110,093500,8022145,3910,3910,3910,3910,0
|
|
20250110,093400,8022145,3910,3910,3910,3910,0
|
|
20250110,093300,8022145,3910,3910,3910,3910,36
|
|
20250110,093200,7881385,3910,3910,3910,3910,5
|
|
20250110,093100,7861835,3910,3910,3910,3910,1
|
|
20250110,093000,7857925,3910,3915,3915,3910,144
|
|
20250110,092900,7294875,3910,3910,3910,3910,0
|
|
20250110,092800,7294875,3910,3920,3920,3910,195
|
|
20250110,092700,6531305,3920,3925,3925,3920,22
|
|
20250110,092600,6445060,3935,3935,3935,3935,0
|
|
20250110,092500,6445060,3935,3935,3935,3935,0
|
|
20250110,092400,6445060,3935,3935,3935,3935,0
|
|
20250110,092300,6445060,3935,3935,3935,3935,0
|
|
20250110,092200,6445060,3935,3935,3935,3935,0
|
|
20250110,092100,6445060,3935,3935,3935,3935,0
|
|
20250110,092000,6445060,3935,3935,3935,3935,0
|
|
20250110,091900,6445060,3935,3935,3935,3935,0
|
|
20250110,091800,6445060,3935,3935,3935,3935,1
|
|
20250110,091700,6441125,3930,3930,3930,3930,1
|
|
20250110,091600,6437195,3915,3915,3915,3915,0
|
|
20250110,091500,6437195,3915,3915,3915,3915,173
|
|
20250110,091400,5759900,3940,3930,3940,3925,203
|
|
20250110,091300,4960285,3930,3930,3930,3930,2
|
|
20250110,091200,4952425,3940,3940,3940,3940,1
|
|
20250110,091100,4948485,3940,3940,3940,3940,10
|
|
20250110,091000,4909085,3935,3935,3935,3935,5
|
|
20250110,090900,4889410,3920,3920,3920,3920,100
|
|
20250110,090800,4497410,3920,3920,3920,3920,368
|
|
20250110,090700,3054850,3920,3920,3920,3920,100
|
|
20250110,090600,2662850,3920,3920,3920,3920,2
|
|
20250110,090500,2655010,3905,3905,3905,3905,0
|
|
20250110,090400,2655010,3905,3915,3915,3905,299
|
|
20250110,090300,1486915,3915,3915,3915,3915,150
|
|
20250110,090200,899665,3905,3905,3905,3905,0
|
|
20250110,090100,899665,3905,3905,3905,3905,0
|
|
20250110,090000,899665,3905,3920,3920,3905,230
|