574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183100,125406485,3880,3880,3880,3880,1827
|
|
20250120,183000,125406485,3880,3880,3880,3880,0
|
|
20250120,182900,125406485,3880,3880,3880,3880,0
|
|
20250120,182800,125406485,3880,3880,3880,3880,0
|
|
20250120,182700,125406485,3880,3880,3880,3880,0
|
|
20250120,182600,125406485,3880,3880,3880,3880,0
|
|
20250120,182500,125406485,3880,3880,3880,3880,0
|
|
20250120,182400,125406485,3880,3880,3880,3880,0
|
|
20250120,182300,125406485,3880,3880,3880,3880,0
|
|
20250120,182200,125406485,3880,3880,3880,3880,0
|
|
20250120,182100,125406485,3880,3880,3880,3880,0
|
|
20250120,182000,125406485,3880,3880,3880,3880,0
|
|
20250120,181900,125406485,3880,3880,3880,3880,0
|
|
20250120,181800,125406485,3880,3880,3880,3880,0
|
|
20250120,181700,125406485,3880,3880,3880,3880,0
|
|
20250120,181600,125406485,3880,3880,3880,3880,0
|
|
20250120,181500,125406485,3880,3880,3880,3880,0
|
|
20250120,181400,125406485,3880,3880,3880,3880,0
|
|
20250120,181300,125406485,3880,3880,3880,3880,0
|
|
20250120,181200,125406485,3880,3880,3880,3880,0
|
|
20250120,181100,125406485,3880,3880,3880,3880,0
|
|
20250120,181000,125406485,3880,3880,3880,3880,0
|
|
20250120,180900,125406485,3880,3880,3880,3880,0
|
|
20250120,180800,125406485,3880,3880,3880,3880,0
|
|
20250120,180700,125406485,3880,3880,3880,3880,0
|
|
20250120,180600,125406485,3880,3880,3880,3880,0
|
|
20250120,180500,125406485,3880,3880,3880,3880,0
|
|
20250120,180400,125406485,3880,3880,3880,3880,0
|
|
20250120,180300,125406485,3880,3880,3880,3880,0
|
|
20250120,180200,125406485,3880,3880,3880,3880,0
|
|
20250120,180100,125406485,3880,3880,3880,3880,1827
|
|
20250120,180000,125406485,3880,3880,3880,3880,0
|
|
20250120,175900,125406485,3880,3880,3880,3880,0
|
|
20250120,175800,125406485,3880,3880,3880,3880,0
|
|
20250120,175700,125406485,3880,3880,3880,3880,0
|
|
20250120,175600,125406485,3880,3880,3880,3880,0
|
|
20250120,175500,125406485,3880,3880,3880,3880,0
|
|
20250120,175400,125406485,3880,3880,3880,3880,0
|
|
20250120,175300,125406485,3880,3880,3880,3880,0
|
|
20250120,175200,125406485,3880,3880,3880,3880,0
|
|
20250120,175100,125406485,3880,3880,3880,3880,0
|
|
20250120,175000,125406485,3880,3880,3880,3880,0
|
|
20250120,174900,125406485,3880,3880,3880,3880,0
|
|
20250120,174800,125406485,3880,3880,3880,3880,0
|
|
20250120,174700,125406485,3880,3880,3880,3880,0
|
|
20250120,174600,125406485,3880,3880,3880,3880,0
|
|
20250120,174500,125406485,3880,3880,3880,3880,0
|
|
20250120,174400,125406485,3880,3880,3880,3880,0
|
|
20250120,174300,125406485,3880,3880,3880,3880,0
|
|
20250120,174200,125406485,3880,3880,3880,3880,0
|
|
20250120,174100,125406485,3880,3880,3880,3880,0
|
|
20250120,174000,125406485,3880,3880,3880,3880,0
|
|
20250120,173900,125406485,3880,3880,3880,3880,0
|
|
20250120,173800,125406485,3880,3880,3880,3880,0
|
|
20250120,173700,125406485,3880,3880,3880,3880,0
|
|
20250120,173600,125406485,3880,3880,3880,3880,0
|
|
20250120,173500,125406485,3880,3880,3880,3880,0
|
|
20250120,173400,125406485,3880,3880,3880,3880,0
|
|
20250120,173300,125406485,3880,3880,3880,3880,0
|
|
20250120,173200,125406485,3880,3880,3880,3880,0
|
|
20250120,173100,125406485,3880,3880,3880,3880,1827
|
|
20250120,173000,125406485,3880,3880,3880,3880,0
|
|
20250120,172900,125406485,3880,3880,3880,3880,0
|
|
20250120,172800,125406485,3880,3880,3880,3880,0
|
|
20250120,172700,125406485,3880,3880,3880,3880,0
|
|
20250120,172600,125406485,3880,3880,3880,3880,0
|
|
20250120,172500,125406485,3880,3880,3880,3880,0
|
|
20250120,172400,125406485,3880,3880,3880,3880,0
|
|
20250120,172300,125406485,3880,3880,3880,3880,0
|
|
20250120,172200,125406485,3880,3880,3880,3880,0
|
|
20250120,172100,125406485,3880,3880,3880,3880,0
|
|
20250120,172000,125406485,3880,3880,3880,3880,0
|
|
20250120,171900,125406485,3880,3880,3880,3880,0
|
|
20250120,171800,125406485,3880,3880,3880,3880,0
|
|
20250120,171700,125406485,3880,3880,3880,3880,0
|
|
20250120,171600,125406485,3880,3880,3880,3880,0
|
|
20250120,171500,125406485,3880,3880,3880,3880,0
|
|
20250120,171400,125406485,3880,3880,3880,3880,0
|
|
20250120,171300,125406485,3880,3880,3880,3880,0
|
|
20250120,171200,125406485,3880,3880,3880,3880,0
|
|
20250120,171100,125406485,3880,3880,3880,3880,0
|
|
20250120,171000,125406485,3880,3880,3880,3880,0
|
|
20250120,170900,125406485,3880,3880,3880,3880,0
|
|
20250120,170800,125406485,3880,3880,3880,3880,0
|
|
20250120,170700,125406485,3880,3880,3880,3880,0
|
|
20250120,170600,125406485,3880,3880,3880,3880,0
|
|
20250120,170500,125406485,3880,3880,3880,3880,0
|
|
20250120,170400,125406485,3880,3880,3880,3880,0
|
|
20250120,170300,125406485,3880,3880,3880,3880,0
|
|
20250120,170200,125406485,3880,3880,3880,3880,0
|
|
20250120,170100,125406485,3880,3880,3880,3880,1827
|
|
20250120,170000,125406485,3880,3880,3880,3880,0
|
|
20250120,165900,125406485,3880,3880,3880,3880,0
|
|
20250120,165800,125406485,3880,3880,3880,3880,0
|
|
20250120,165700,125406485,3880,3880,3880,3880,0
|
|
20250120,165600,125406485,3880,3880,3880,3880,0
|
|
20250120,165500,125406485,3880,3880,3880,3880,0
|
|
20250120,165400,125406485,3880,3880,3880,3880,0
|
|
20250120,165300,125406485,3880,3880,3880,3880,0
|
|
20250120,165200,125406485,3880,3880,3880,3880,0
|
|
20250120,165100,125406485,3880,3880,3880,3880,0
|
|
20250120,165000,125406485,3880,3880,3880,3880,0
|
|
20250120,164900,125406485,3880,3880,3880,3880,0
|
|
20250120,164800,125406485,3880,3880,3880,3880,0
|
|
20250120,164700,125406485,3880,3880,3880,3880,0
|
|
20250120,164600,125406485,3880,3880,3880,3880,0
|
|
20250120,164500,125406485,3880,3880,3880,3880,0
|
|
20250120,164400,125406485,3880,3880,3880,3880,0
|
|
20250120,164300,125406485,3880,3880,3880,3880,0
|
|
20250120,164200,125406485,3880,3880,3880,3880,0
|
|
20250120,164100,125406485,3880,3880,3880,3880,0
|
|
20250120,164000,125406485,3880,3880,3880,3880,0
|
|
20250120,163900,125406485,3880,3880,3880,3880,0
|
|
20250120,163800,125406485,3880,3880,3880,3880,0
|
|
20250120,163700,125406485,3880,3880,3880,3880,0
|
|
20250120,163600,125406485,3880,3880,3880,3880,0
|
|
20250120,163500,125406485,3880,3880,3880,3880,0
|
|
20250120,163400,125406485,3880,3880,3880,3880,0
|
|
20250120,163300,125406485,3880,3880,3880,3880,0
|
|
20250120,163200,125406485,3880,3880,3880,3880,0
|
|
20250120,163100,125406485,3880,3880,3880,3880,1827
|
|
20250120,163000,125406485,3880,3880,3880,3880,0
|
|
20250120,162900,125406485,3880,3880,3880,3880,0
|
|
20250120,162800,125406485,3880,3880,3880,3880,0
|
|
20250120,162700,125406485,3880,3880,3880,3880,0
|
|
20250120,162600,125406485,3880,3880,3880,3880,0
|
|
20250120,162500,125406485,3880,3880,3880,3880,0
|
|
20250120,162400,125406485,3880,3880,3880,3880,0
|
|
20250120,162300,125406485,3880,3880,3880,3880,0
|
|
20250120,162200,125406485,3880,3880,3880,3880,0
|
|
20250120,162100,125406485,3880,3880,3880,3880,0
|
|
20250120,162000,125406485,3880,3880,3880,3880,0
|
|
20250120,161900,125406485,3880,3880,3880,3880,0
|
|
20250120,161800,125406485,3880,3880,3880,3880,0
|
|
20250120,161700,125406485,3880,3880,3880,3880,0
|
|
20250120,161600,125406485,3880,3880,3880,3880,0
|
|
20250120,161500,125406485,3880,3880,3880,3880,0
|
|
20250120,161400,125406485,3880,3880,3880,3880,0
|
|
20250120,161300,125406485,3880,3880,3880,3880,0
|
|
20250120,161200,125406485,3880,3880,3880,3880,0
|
|
20250120,161100,125406485,3880,3880,3880,3880,0
|
|
20250120,161000,125406485,3880,3880,3880,3880,0
|
|
20250120,160900,125406485,3880,3880,3880,3880,0
|
|
20250120,160800,125406485,3880,3880,3880,3880,0
|
|
20250120,160700,125406485,3880,3880,3880,3880,0
|
|
20250120,160600,125406485,3880,3880,3880,3880,0
|
|
20250120,160500,125406485,3880,3880,3880,3880,0
|
|
20250120,160400,125406485,3880,3880,3880,3880,0
|
|
20250120,160300,125406485,3880,3880,3880,3880,0
|
|
20250120,160200,125406485,3880,3880,3880,3880,0
|
|
20250120,160100,125406485,3880,3880,3880,3880,1827
|
|
20250120,160000,125406485,3880,3880,3880,3880,0
|
|
20250120,155900,125406485,3880,3880,3880,3880,0
|
|
20250120,155800,125406485,3880,3880,3880,3880,0
|
|
20250120,155700,125406485,3880,3880,3880,3880,0
|
|
20250120,155600,125406485,3880,3880,3880,3880,0
|
|
20250120,155500,125406485,3880,3880,3880,3880,0
|
|
20250120,155400,125406485,3880,3880,3880,3880,0
|
|
20250120,155300,125406485,3880,3880,3880,3880,0
|
|
20250120,155200,125406485,3880,3880,3880,3880,0
|
|
20250120,155100,125406485,3880,3880,3880,3880,0
|
|
20250120,155000,125406485,3880,3880,3880,3880,0
|
|
20250120,154900,125406485,3880,3880,3880,3880,0
|
|
20250120,154800,125406485,3880,3880,3880,3880,0
|
|
20250120,154700,125406485,3880,3880,3880,3880,0
|
|
20250120,154600,125406485,3880,3880,3880,3880,0
|
|
20250120,154500,125406485,3880,3880,3880,3880,0
|
|
20250120,154400,125406485,3880,3880,3880,3880,0
|
|
20250120,154300,125406485,3880,3880,3880,3880,0
|
|
20250120,154200,125406485,3880,3880,3880,3880,0
|
|
20250120,154100,125406485,3880,3880,3880,3880,0
|
|
20250120,154000,125406485,3880,3880,3880,3880,0
|
|
20250120,153900,125406485,3880,3880,3880,3880,0
|
|
20250120,153800,125406485,3880,3880,3880,3880,0
|
|
20250120,153700,125406485,3880,3880,3880,3880,0
|
|
20250120,153600,125406485,3880,3880,3880,3880,0
|
|
20250120,153500,125406485,3880,3880,3880,3880,0
|
|
20250120,153400,125406485,3880,3880,3880,3880,0
|
|
20250120,153300,125406485,3880,3880,3880,3880,0
|
|
20250120,153200,125406485,3880,3880,3880,3880,0
|
|
20250120,153100,125406485,3880,3880,3880,3880,1827
|
|
20250120,153000,125406485,3880,3880,3880,3880,1827
|
|
20250120,152900,118317725,3880,3880,3880,3880,0
|
|
20250120,152800,118317725,3880,3880,3880,3880,0
|
|
20250120,152700,118317725,3880,3880,3880,3880,0
|
|
20250120,152600,118317725,3880,3880,3880,3880,0
|
|
20250120,152500,118317725,3880,3880,3880,3880,0
|
|
20250120,152400,118317725,3880,3880,3880,3880,0
|
|
20250120,152300,118317725,3880,3880,3880,3880,0
|
|
20250120,152200,118317725,3880,3880,3880,3880,0
|
|
20250120,152100,118317725,3880,3880,3880,3880,0
|
|
20250120,152000,118317725,3880,3880,3880,3880,0
|
|
20250120,151900,118317725,3880,3870,3880,3865,211
|
|
20250120,151800,117501990,3870,3870,3870,3870,0
|
|
20250120,151700,117501990,3870,3870,3870,3870,3
|
|
20250120,151600,117490380,3875,3875,3875,3875,1
|
|
20250120,151500,117486505,3870,3870,3870,3870,0
|
|
20250120,151400,117486505,3870,3870,3870,3870,144
|
|
20250120,151300,116929225,3885,3885,3885,3885,0
|
|
20250120,151200,116929225,3885,3885,3885,3885,0
|
|
20250120,151100,116929225,3885,3880,3885,3880,3
|
|
20250120,151000,116917580,3885,3875,3885,3875,5
|
|
20250120,150900,116898195,3885,3875,3885,3875,105
|
|
20250120,150800,116491150,3875,3875,3875,3875,5
|
|
20250120,150700,116471775,3875,3875,3875,3870,12
|
|
20250120,150600,116425280,3875,3875,3875,3875,5
|
|
20250120,150500,116405905,3875,3870,3875,3870,6
|
|
20250120,150400,116382660,3875,3875,3875,3875,11
|
|
20250120,150300,116340035,3875,3875,3875,3875,5
|
|
20250120,150200,116320660,3875,3875,3875,3875,11
|
|
20250120,150100,116278035,3875,3875,3875,3875,6
|
|
20250120,150000,116254785,3875,3880,3880,3875,10
|
|
20250120,145900,116216010,3870,3880,3885,3870,1047
|
|
20250120,145800,112162370,3880,3880,3880,3880,7
|
|
20250120,145700,112135210,3880,3880,3880,3880,5
|
|
20250120,145600,112115810,3880,3880,3880,3875,11
|
|
20250120,145500,112073135,3875,3880,3880,3875,159
|
|
20250120,145400,111456240,3880,3880,3880,3880,5
|
|
20250120,145300,111436840,3880,3880,3880,3875,14
|
|
20250120,145200,111382540,3880,3880,3880,3880,6
|
|
20250120,145100,111359260,3880,3875,3880,3875,37
|
|
20250120,145000,111215855,3870,3875,3875,3870,14
|
|
20250120,144900,111161625,3875,3875,3875,3875,5
|
|
20250120,144800,111142250,3870,3870,3875,3870,11
|
|
20250120,144700,111099650,3870,3870,3870,3870,0
|
|
20250120,144600,111099650,3870,3870,3870,3870,4
|
|
20250120,144500,111084170,3875,3875,3875,3875,0
|
|
20250120,144400,111084170,3875,3870,3875,3870,7
|
|
20250120,144300,111057070,3875,3875,3875,3875,0
|
|
20250120,144200,111057070,3875,3875,3875,3875,1
|
|
20250120,144100,111053195,3870,3870,3870,3870,5
|
|
20250120,144000,111033845,3875,3875,3875,3875,0
|
|
20250120,143900,111033845,3875,3870,3875,3870,6
|
|
20250120,143800,111010620,3870,3870,3870,3870,0
|
|
20250120,143700,111010620,3870,3870,3870,3870,4
|
|
20250120,143600,110995140,3870,3870,3870,3870,0
|
|
20250120,143500,110995140,3870,3870,3870,3870,0
|
|
20250120,143400,110995140,3870,3870,3870,3870,5
|
|
20250120,143300,110975790,3870,3870,3870,3870,0
|
|
20250120,143200,110975790,3870,3870,3870,3870,7
|
|
20250120,143100,110948700,3870,3870,3870,3870,0
|
|
20250120,143000,110948700,3870,3870,3870,3870,5
|
|
20250120,142900,110929350,3870,3870,3870,3870,0
|
|
20250120,142800,110929350,3870,3870,3870,3870,4
|
|
20250120,142700,110913870,3870,3875,3875,3870,3
|
|
20250120,142600,110902250,3870,3870,3870,3870,0
|
|
20250120,142500,110902250,3870,3870,3870,3870,5
|
|
20250120,142400,110882900,3870,3870,3870,3870,0
|
|
20250120,142300,110882900,3870,3870,3870,3870,5
|
|
20250120,142200,110863550,3870,3870,3870,3870,58
|
|
20250120,142100,110639090,3870,3865,3870,3865,5
|
|
20250120,142000,110619760,3865,3865,3865,3865,0
|
|
20250120,141900,110619760,3865,3865,3865,3865,0
|
|
20250120,141800,110619760,3865,3865,3865,3865,5
|
|
20250120,141700,110600435,3865,3865,3865,3865,144
|
|
20250120,141600,110043875,3865,3865,3865,3865,106
|
|
20250120,141500,109634185,3870,3860,3870,3860,129
|
|
20250120,141400,109136235,3865,3865,3865,3865,22
|
|
20250120,141300,109051205,3865,3865,3865,3865,5
|
|
20250120,141200,109031880,3860,3860,3860,3860,0
|
|
20250120,141100,109031880,3860,3865,3875,3860,4
|
|
20250120,141000,109016415,3860,3860,3860,3860,0
|
|
20250120,140900,109016415,3860,3860,3860,3860,6
|
|
20250120,140800,108993255,3865,3865,3865,3865,0
|
|
20250120,140700,108993255,3865,3865,3865,3865,3
|
|
20250120,140600,108981660,3880,3880,3880,3880,0
|
|
20250120,140500,108981660,3880,3880,3880,3880,0
|
|
20250120,140400,108981660,3880,3880,3880,3880,0
|
|
20250120,140300,108981660,3880,3865,3880,3865,20
|
|
20250120,140200,108904115,3860,3860,3860,3860,4
|
|
20250120,140100,108888675,3875,3875,3875,3875,0
|
|
20250120,140000,108888675,3875,3870,3875,3860,2001
|
|
20250120,135900,101152885,3870,3870,3870,3870,1
|
|
20250120,135800,101149015,3875,3870,3875,3870,5
|
|
20250120,135700,101129660,3875,3870,3875,3870,139
|
|
20250120,135600,100591725,3875,3870,3875,3870,14
|
|
20250120,135500,100537495,3870,3870,3870,3870,1
|
|
20250120,135400,100533625,3870,3870,3870,3870,0
|
|
20250120,135300,100533625,3870,3875,3875,3870,5
|
|
20250120,135200,100514270,3870,3870,3870,3870,1
|
|
20250120,135100,100510400,3870,3870,3870,3870,4
|
|
20250120,135000,100494920,3870,3870,3870,3870,1
|
|
20250120,134900,100491050,3870,3870,3870,3870,4
|
|
20250120,134800,100475570,3880,3880,3880,3880,0
|
|
20250120,134700,100475570,3880,3880,3880,3880,0
|
|
20250120,134600,100475570,3880,3875,3880,3875,20
|
|
20250120,134500,100397990,3870,3865,3870,3865,2
|
|
20250120,134400,100390255,3875,3875,3875,3875,1
|
|
20250120,134300,100386380,3870,3870,3870,3870,2
|
|
20250120,134200,100378640,3870,3865,3870,3865,5
|
|
20250120,134100,100359310,3865,3865,3865,3865,0
|
|
20250120,134000,100359310,3865,3865,3865,3865,5
|
|
20250120,133900,100339985,3870,3870,3870,3870,0
|
|
20250120,133800,100339985,3870,3865,3870,3865,58
|
|
20250120,133700,100115530,3870,3870,3870,3870,245
|
|
20250120,133600,99167380,3870,3870,3870,3870,1
|
|
20250120,133500,99163510,3870,3870,3870,3870,4
|
|
20250120,133400,99148030,3880,3880,3880,3880,0
|
|
20250120,133300,99148030,3880,3880,3880,3880,0
|
|
20250120,133200,99148030,3880,3880,3880,3880,321
|
|
20250120,133100,97902550,3880,3880,3880,3880,4
|
|
20250120,133000,97887030,3885,3885,3885,3885,1
|
|
20250120,132900,97883145,3880,3880,3880,3880,1
|
|
20250120,132800,97879265,3880,3885,3885,3880,13
|
|
20250120,132700,97828780,3880,3880,3880,3880,0
|
|
20250120,132600,97828780,3880,3880,3880,3880,5
|
|
20250120,132500,97809380,3880,3875,3880,3875,1665
|
|
20250120,132400,91349195,3875,3875,3875,3875,1
|
|
20250120,132300,91345320,3880,3880,3880,3880,1
|
|
20250120,132200,91341440,3875,3870,3875,3870,3
|
|
20250120,132100,91329825,3870,3870,3870,3870,4
|
|
20250120,132000,91314345,3870,3870,3870,3870,0
|
|
20250120,131900,91314345,3870,3870,3870,3870,4
|
|
20250120,131800,91298865,3875,3875,3875,3875,1
|
|
20250120,131700,91294990,3870,3875,3875,3870,5
|
|
20250120,131600,91275635,3870,3870,3870,3870,0
|
|
20250120,131500,91275635,3870,3870,3870,3870,5
|
|
20250120,131400,91256285,3875,3875,3875,3875,1
|
|
20250120,131300,91252410,3870,3870,3870,3870,0
|
|
20250120,131200,91252410,3870,3870,3870,3870,4
|
|
20250120,131100,91236930,3875,3875,3875,3875,0
|
|
20250120,131000,91236930,3875,3875,3880,3875,7
|
|
20250120,130900,91209795,3880,3880,3880,3880,0
|
|
20250120,130800,91209795,3880,3880,3880,3880,0
|
|
20250120,130700,91209795,3880,3875,3880,3875,19
|
|
20250120,130600,91136090,3875,3870,3875,3870,104
|
|
20250120,130500,90733110,3870,3870,3870,3870,0
|
|
20250120,130400,90733110,3870,3870,3870,3870,0
|
|
20250120,130300,90733110,3870,3870,3870,3870,4
|
|
20250120,130200,90717630,3875,3875,3875,3870,17
|
|
20250120,130100,90651830,3870,3875,3875,3870,6
|
|
20250120,130000,90628605,3870,3870,3870,3870,0
|
|
20250120,125900,90628605,3870,3870,3870,3870,4
|
|
20250120,125800,90613125,3870,3870,3870,3870,0
|
|
20250120,125700,90613125,3870,3870,3870,3870,5
|
|
20250120,125600,90593775,3870,3870,3870,3870,0
|
|
20250120,125500,90593775,3870,3870,3870,3870,0
|
|
20250120,125400,90593775,3870,3870,3870,3870,4
|
|
20250120,125300,90578295,3875,3875,3875,3875,0
|
|
20250120,125200,90578295,3875,3870,3875,3870,10
|
|
20250120,125100,90539565,3875,3875,3875,3875,0
|
|
20250120,125000,90539565,3875,3870,3875,3870,5
|
|
20250120,124900,90520210,3875,3875,3875,3875,2
|
|
20250120,124800,90512460,3875,3875,3875,3875,5
|
|
20250120,124700,90493085,3870,3870,3870,3870,4
|
|
20250120,124600,90477605,3875,3875,3875,3875,1
|
|
20250120,124500,90473730,3870,3870,3870,3870,4
|
|
20250120,124400,90458250,3875,3875,3875,3875,34
|
|
20250120,124300,90326500,3870,3870,3870,3870,5
|
|
20250120,124200,90307150,3875,3875,3875,3875,0
|
|
20250120,124100,90307150,3875,3870,3875,3870,8
|
|
20250120,124000,90276175,3870,3870,3870,3870,0
|
|
20250120,123900,90276175,3870,3870,3870,3870,0
|
|
20250120,123800,90276175,3870,3870,3870,3870,4
|
|
20250120,123700,90260695,3875,3875,3875,3875,0
|
|
20250120,123600,90260695,3875,3870,3875,3870,5
|
|
20250120,123500,90241340,3870,3870,3870,3870,0
|
|
20250120,123400,90241340,3870,3870,3870,3870,4
|
|
20250120,123300,90225860,3875,3865,3875,3865,66
|
|
20250120,123200,89970670,3875,3865,3875,3865,6
|
|
20250120,123100,89947465,3870,3870,3870,3870,0
|
|
20250120,123000,89947465,3870,3870,3870,3870,0
|
|
20250120,122900,89947465,3870,3870,3870,3870,3
|
|
20250120,122800,89935855,3870,3870,3870,3870,1
|
|
20250120,122700,89931985,3870,3870,3870,3870,4
|
|
20250120,122600,89916505,3865,3875,3875,3865,601
|
|
20250120,122500,87592860,3870,3870,3870,3870,4
|
|
20250120,122400,87577380,3875,3875,3875,3875,0
|
|
20250120,122300,87577380,3875,3870,3875,3870,34
|
|
20250120,122200,87445650,3875,3875,3875,3875,0
|
|
20250120,122100,87445650,3875,3875,3875,3875,461
|
|
20250120,122000,85659275,3870,3870,3870,3870,10
|
|
20250120,121900,85620575,3870,3870,3870,3870,0
|
|
20250120,121800,85620575,3870,3870,3870,3870,34
|
|
20250120,121700,85488995,3870,3870,3870,3870,0
|
|
20250120,121600,85488995,3870,3870,3870,3870,4
|
|
20250120,121500,85473515,3875,3875,3875,3875,0
|
|
20250120,121400,85473515,3875,3875,3875,3875,1
|
|
20250120,121300,85469640,3870,3870,3870,3870,4
|
|
20250120,121200,85454160,3875,3875,3875,3875,1
|
|
20250120,121100,85450285,3870,3875,3875,3870,5
|
|
20250120,121000,85430930,3870,3870,3870,3870,0
|
|
20250120,120900,85430930,3870,3870,3870,3870,4
|
|
20250120,120800,85415450,3875,3875,3875,3875,1
|
|
20250120,120700,85411575,3870,3870,3870,3870,5
|
|
20250120,120600,85392225,3870,3870,3870,3870,0
|
|
20250120,120500,85392225,3870,3870,3870,3870,444
|
|
20250120,120400,83673945,3870,3870,3870,3870,4
|
|
20250120,120300,83658465,3875,3875,3875,3875,5
|
|
20250120,120200,83639090,3870,3875,3875,3870,5
|
|
20250120,120100,83619735,3870,3870,3870,3870,30
|
|
20250120,120000,83503635,3875,3870,3875,3870,5
|
|
20250120,115900,83484280,3875,3875,3875,3875,0
|
|
20250120,115800,83484280,3875,3870,3875,3870,104
|
|
20250120,115700,83081300,3875,3875,3875,3875,1
|
|
20250120,115600,83077425,3870,3875,3875,3870,1021
|
|
20250120,115500,79121150,3870,3870,3870,3870,4
|
|
20250120,115400,79105670,3875,3870,3875,3870,132
|
|
20250120,115300,78594825,3870,3870,3870,3870,4
|
|
20250120,115200,78579345,3875,3875,3875,3875,1
|
|
20250120,115100,78575470,3875,3865,3875,3865,54
|
|
20250120,115000,78366275,3870,3870,3870,3870,0
|
|
20250120,114900,78366275,3870,3865,3870,3865,5
|
|
20250120,114800,78346945,3865,3865,3865,3865,0
|
|
20250120,114700,78346945,3865,3865,3865,3865,179
|
|
20250120,114600,77655110,3870,3870,3870,3870,175
|
|
20250120,114500,76977860,3870,3870,3870,3870,0
|
|
20250120,114400,76977860,3870,3870,3870,3870,11
|
|
20250120,114300,76935290,3875,3875,3875,3875,1
|
|
20250120,114200,76931415,3870,3870,3870,3870,4
|
|
20250120,114100,76915935,3875,3875,3875,3875,197
|
|
20250120,114000,76152560,3870,3870,3870,3870,191
|
|
20250120,113900,75413390,3870,3875,3875,3870,6
|
|
20250120,113800,75390165,3875,3875,3875,3875,1
|
|
20250120,113700,75386290,3870,3870,3870,3870,4
|
|
20250120,113600,75370810,3870,3870,3870,3870,0
|
|
20250120,113500,75370810,3870,3870,3870,3870,5
|
|
20250120,113400,75351460,3870,3870,3870,3870,1
|
|
20250120,113300,75347590,3870,3870,3870,3870,3
|
|
20250120,113200,75335980,3875,3875,3875,3875,0
|
|
20250120,113100,75335980,3875,3875,3875,3875,0
|
|
20250120,113000,75335980,3875,3865,3875,3865,24
|
|
20250120,112900,75243045,3870,3870,3870,3870,0
|
|
20250120,112800,75243045,3870,3865,3875,3865,921
|
|
20250120,112700,71683365,3865,3875,3875,3865,1500
|
|
20250120,112600,65883925,3875,3875,3875,3875,4
|
|
20250120,112500,65868425,3880,3875,3880,3875,28
|
|
20250120,112400,65759920,3875,3875,3875,3875,4
|
|
20250120,112300,65744420,3880,3880,3880,3880,15
|
|
20250120,112200,65686220,3880,3880,3880,3880,1
|
|
20250120,112100,65682340,3875,3875,3875,3875,4
|
|
20250120,112000,65666840,3875,3875,3875,3875,0
|
|
20250120,111900,65666840,3875,3875,3875,3875,4
|
|
20250120,111800,65651340,3880,3880,3880,3880,0
|
|
20250120,111700,65651340,3880,3880,3880,3875,6
|
|
20250120,111600,65628080,3875,3875,3875,3875,0
|
|
20250120,111500,65628080,3875,3875,3875,3875,4
|
|
20250120,111400,65612580,3880,3880,3880,3880,2
|
|
20250120,111300,65604820,3875,3880,3880,3875,8
|
|
20250120,111200,65573805,3880,3880,3880,3880,100
|
|
20250120,111100,65185805,3880,3880,3880,3880,1
|
|
20250120,111000,65181925,3875,3875,3875,3875,231
|
|
20250120,110900,64286800,3880,3880,3880,3880,40
|
|
20250120,110800,64131600,3880,3880,3880,3880,2
|
|
20250120,110700,64123840,3880,3880,3880,3880,0
|
|
20250120,110600,64123840,3880,3880,3880,3880,0
|
|
20250120,110500,64123840,3880,3880,3880,3880,0
|
|
20250120,110400,64123840,3880,3880,3880,3880,0
|
|
20250120,110300,64123840,3880,3880,3880,3880,1
|
|
20250120,110200,64119960,3870,3870,3870,3870,1
|
|
20250120,110100,64116090,3880,3880,3880,3880,0
|
|
20250120,110000,64116090,3880,3870,3880,3870,101
|
|
20250120,105900,63725210,3880,3880,3880,3880,0
|
|
20250120,105800,63725210,3880,3880,3880,3880,0
|
|
20250120,105700,63725210,3880,3880,3880,3880,1000
|
|
20250120,105600,59845210,3880,3880,3880,3880,0
|
|
20250120,105500,59845210,3880,3880,3880,3880,10
|
|
20250120,105400,59806410,3880,3880,3880,3880,0
|
|
20250120,105300,59806410,3880,3880,3880,3880,2
|
|
20250120,105200,59798650,3880,3875,3880,3875,19
|
|
20250120,105100,59724995,3875,3875,3875,3875,0
|
|
20250120,105000,59724995,3875,3875,3875,3875,0
|
|
20250120,104900,59724995,3875,3875,3875,3875,0
|
|
20250120,104800,59724995,3875,3875,3875,3875,0
|
|
20250120,104700,59724995,3875,3875,3875,3875,10
|
|
20250120,104600,59686245,3880,3880,3880,3880,1201
|
|
20250120,104500,55026365,3880,3875,3880,3875,2684
|
|
20250120,104400,44621980,3875,3875,3875,3875,0
|
|
20250120,104300,44621980,3875,3875,3875,3875,1
|
|
20250120,104200,44618105,3865,3865,3865,3865,0
|
|
20250120,104100,44618105,3865,3870,3875,3865,41
|
|
20250120,104000,44459530,3865,3870,3870,3865,465
|
|
20250120,103900,42662115,3875,3875,3875,3875,0
|
|
20250120,103800,42662115,3875,3875,3875,3875,0
|
|
20250120,103700,42662115,3875,3875,3875,3875,0
|
|
20250120,103600,42662115,3875,3875,3875,3875,0
|
|
20250120,103500,42662115,3875,3875,3875,3875,1
|
|
20250120,103400,42658240,3870,3870,3870,3870,240
|
|
20250120,103300,41729440,3875,3875,3875,3875,3
|
|
20250120,103200,41717815,3875,3875,3875,3875,0
|
|
20250120,103100,41717815,3875,3875,3875,3875,25
|
|
20250120,103000,41620940,3875,3875,3875,3875,0
|
|
20250120,102900,41620940,3875,3875,3875,3875,1
|
|
20250120,102800,41617065,3880,3880,3880,3880,0
|
|
20250120,102700,41617065,3880,3880,3880,3880,0
|
|
20250120,102600,41617065,3880,3880,3880,3880,0
|
|
20250120,102500,41617065,3880,3880,3880,3880,0
|
|
20250120,102400,41617065,3880,3880,3880,3880,0
|
|
20250120,102300,41617065,3880,3875,3880,3865,805
|
|
20250120,102200,38501885,3880,3880,3880,3880,0
|
|
20250120,102100,38501885,3880,3880,3880,3880,0
|
|
20250120,102000,38501885,3880,3880,3880,3880,0
|
|
20250120,101900,38501885,3880,3875,3880,3870,1497
|
|
20250120,101800,32703285,3880,3890,3890,3880,1229
|
|
20250120,101700,27929920,3905,3895,3905,3895,48
|
|
20250120,101600,27742890,3895,3895,3895,3895,0
|
|
20250120,101500,27742890,3895,3895,3895,3895,100
|
|
20250120,101400,27353390,3905,3905,3905,3905,0
|
|
20250120,101300,27353390,3905,3905,3905,3905,1
|
|
20250120,101200,27349485,3895,3895,3895,3895,11
|
|
20250120,101100,27306640,3900,3900,3900,3900,0
|
|
20250120,101000,27306640,3900,3900,3900,3900,102
|
|
20250120,100900,26908840,3910,3910,3910,3910,0
|
|
20250120,100800,26908840,3910,3910,3910,3910,1
|
|
20250120,100700,26904930,3910,3910,3910,3910,0
|
|
20250120,100600,26904930,3910,3910,3910,3910,0
|
|
20250120,100500,26904930,3910,3910,3910,3910,1
|
|
20250120,100400,26901020,3900,3910,3910,3900,15
|
|
20250120,100300,26842510,3900,3915,3915,3900,128
|
|
20250120,100200,26343295,3915,3915,3915,3915,1
|
|
20250120,100100,26339380,3910,3910,3910,3910,2
|
|
20250120,100000,26331560,3915,3915,3915,3915,1
|
|
20250120,095900,26327645,3910,3910,3910,3910,140
|
|
20250120,095800,25780245,3915,3915,3915,3915,1
|
|
20250120,095700,25776330,3915,3915,3915,3915,1
|
|
20250120,095600,25772415,3910,3910,3910,3910,4
|
|
20250120,095500,25756775,3910,3910,3910,3910,49
|
|
20250120,095400,25565185,3910,3910,3910,3910,0
|
|
20250120,095300,25565185,3910,3910,3910,3910,0
|
|
20250120,095200,25565185,3910,3910,3910,3910,0
|
|
20250120,095100,25565185,3910,3910,3910,3910,0
|
|
20250120,095000,25565185,3910,3910,3910,3910,0
|
|
20250120,094900,25565185,3910,3910,3910,3910,0
|
|
20250120,094800,25565185,3910,3910,3910,3910,0
|
|
20250120,094700,25565185,3910,3910,3910,3910,0
|
|
20250120,094600,25565185,3910,3910,3910,3910,0
|
|
20250120,094500,25565185,3910,3905,3910,3905,50
|
|
20250120,094400,25369900,3905,3905,3905,3905,0
|
|
20250120,094300,25369900,3905,3905,3905,3905,0
|
|
20250120,094200,25369900,3905,3905,3905,3905,7
|
|
20250120,094100,25342565,3905,3905,3905,3905,0
|
|
20250120,094000,25342565,3905,3905,3905,3905,131
|
|
20250120,093900,24831010,3915,3915,3915,3915,0
|
|
20250120,093800,24831010,3915,3915,3915,3915,0
|
|
20250120,093700,24831010,3915,3915,3915,3915,0
|
|
20250120,093600,24831010,3915,3915,3915,3915,0
|
|
20250120,093500,24831010,3915,3915,3915,3915,0
|
|
20250120,093400,24831010,3915,3915,3915,3915,1
|
|
20250120,093300,24827095,3915,3915,3915,3915,0
|
|
20250120,093200,24827095,3915,3915,3915,3915,3
|
|
20250120,093100,24815350,3915,3915,3915,3915,11
|
|
20250120,093000,24772285,3915,3900,3915,3900,102
|
|
20250120,092900,24374455,3920,3920,3920,3920,0
|
|
20250120,092800,24374455,3920,3920,3920,3920,75
|
|
20250120,092700,24080455,3920,3920,3920,3920,0
|
|
20250120,092600,24080455,3920,3920,3920,3920,3
|
|
20250120,092500,24068695,3920,3920,3920,3920,0
|
|
20250120,092400,24068695,3920,3920,3920,3920,0
|
|
20250120,092300,24068695,3920,3920,3920,3920,1
|
|
20250120,092200,24064775,3900,3900,3900,3900,26
|
|
20250120,092100,23963375,3900,3895,3900,3895,75
|
|
20250120,092000,23671230,3895,3895,3895,3895,200
|
|
20250120,091900,22892230,3900,3900,3900,3900,3
|
|
20250120,091800,22880530,3900,3900,3900,3900,0
|
|
20250120,091700,22880530,3900,3900,3900,3900,51
|
|
20250120,091600,22681630,3900,3900,3900,3900,0
|
|
20250120,091500,22681630,3900,3900,3900,3900,1
|
|
20250120,091400,22677730,3895,3895,3895,3895,2
|
|
20250120,091300,22669940,3900,3900,3900,3900,0
|
|
20250120,091200,22669940,3900,3890,3900,3885,21
|
|
20250120,091100,22588285,3890,3890,3890,3890,0
|
|
20250120,091000,22588285,3890,3890,3890,3890,79
|
|
20250120,090900,22280975,3895,3895,3895,3895,1469
|
|
20250120,090800,16559220,3895,3895,3895,3895,2000
|
|
20250120,090700,8769220,3895,3900,3900,3895,1713
|
|
20250120,090600,2096520,3900,3900,3900,3900,236
|
|
20250120,090500,1176120,3930,3930,3930,3930,1
|
|
20250120,090400,1172190,3900,3900,3900,3900,0
|
|
20250120,090300,1172190,3900,3900,3900,3900,0
|
|
20250120,090200,1172190,3900,3905,3905,3900,185
|
|
20250120,090100,450265,3910,3910,3910,3910,90
|
|
20250120,090000,98365,3935,3930,3935,3930,25
|