579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183600,201796320,3720,3720,3720,3720,223
|
|
20250113,183500,201796320,3720,3720,3720,3720,0
|
|
20250113,183400,201796320,3720,3720,3720,3720,0
|
|
20250113,183300,201796320,3720,3720,3720,3720,0
|
|
20250113,183200,201796320,3720,3720,3720,3720,0
|
|
20250113,183100,201796320,3720,3720,3720,3720,0
|
|
20250113,183000,201796320,3720,3720,3720,3720,0
|
|
20250113,182900,201796320,3720,3720,3720,3720,0
|
|
20250113,182800,201796320,3720,3720,3720,3720,0
|
|
20250113,182700,201796320,3720,3720,3720,3720,0
|
|
20250113,182600,201796320,3720,3720,3720,3720,0
|
|
20250113,182500,201796320,3720,3720,3720,3720,0
|
|
20250113,182400,201796320,3720,3720,3720,3720,0
|
|
20250113,182300,201796320,3720,3720,3720,3720,0
|
|
20250113,182200,201796320,3720,3720,3720,3720,0
|
|
20250113,182100,201796320,3720,3720,3720,3720,0
|
|
20250113,182000,201796320,3720,3720,3720,3720,0
|
|
20250113,181900,201796320,3720,3720,3720,3720,0
|
|
20250113,181800,201796320,3720,3720,3720,3720,0
|
|
20250113,181700,201796320,3720,3720,3720,3720,0
|
|
20250113,181600,201796320,3720,3720,3720,3720,0
|
|
20250113,181500,201796320,3720,3720,3720,3720,0
|
|
20250113,181400,201796320,3720,3720,3720,3720,0
|
|
20250113,181300,201796320,3720,3720,3720,3720,0
|
|
20250113,181200,201796320,3720,3720,3720,3720,0
|
|
20250113,181100,201796320,3720,3720,3720,3720,0
|
|
20250113,181000,201796320,3720,3720,3720,3720,0
|
|
20250113,180900,201796320,3720,3720,3720,3720,0
|
|
20250113,180800,201796320,3720,3720,3720,3720,0
|
|
20250113,180700,201796320,3720,3720,3720,3720,0
|
|
20250113,180600,201796320,3720,3720,3720,3720,223
|
|
20250113,180500,201796320,3720,3720,3720,3720,0
|
|
20250113,180400,201796320,3720,3720,3720,3720,0
|
|
20250113,180300,201796320,3720,3720,3720,3720,0
|
|
20250113,180200,201796320,3720,3720,3720,3720,0
|
|
20250113,180100,201796320,3720,3720,3720,3720,0
|
|
20250113,180000,201796320,3720,3720,3720,3720,0
|
|
20250113,175900,201796320,3720,3720,3720,3720,0
|
|
20250113,175800,201796320,3720,3720,3720,3720,0
|
|
20250113,175700,201796320,3720,3720,3720,3720,0
|
|
20250113,175600,201796320,3720,3720,3720,3720,0
|
|
20250113,175500,201796320,3720,3720,3720,3720,0
|
|
20250113,175400,201796320,3720,3720,3720,3720,0
|
|
20250113,175300,201796320,3720,3720,3720,3720,0
|
|
20250113,175200,201796320,3720,3720,3720,3720,0
|
|
20250113,175100,201796320,3720,3720,3720,3720,0
|
|
20250113,175000,201796320,3720,3720,3720,3720,0
|
|
20250113,174900,201796320,3720,3720,3720,3720,0
|
|
20250113,174800,201796320,3720,3720,3720,3720,0
|
|
20250113,174700,201796320,3720,3720,3720,3720,0
|
|
20250113,174600,201796320,3720,3720,3720,3720,0
|
|
20250113,174500,201796320,3720,3720,3720,3720,0
|
|
20250113,174400,201796320,3720,3720,3720,3720,0
|
|
20250113,174300,201796320,3720,3720,3720,3720,0
|
|
20250113,174200,201796320,3720,3720,3720,3720,0
|
|
20250113,174100,201796320,3720,3720,3720,3720,0
|
|
20250113,174000,201796320,3720,3720,3720,3720,0
|
|
20250113,173900,201796320,3720,3720,3720,3720,0
|
|
20250113,173800,201796320,3720,3720,3720,3720,0
|
|
20250113,173700,201796320,3720,3720,3720,3720,0
|
|
20250113,173600,201796320,3720,3720,3720,3720,223
|
|
20250113,173500,201796320,3720,3720,3720,3720,0
|
|
20250113,173400,201796320,3720,3720,3720,3720,0
|
|
20250113,173300,201796320,3720,3720,3720,3720,0
|
|
20250113,173200,201796320,3720,3720,3720,3720,0
|
|
20250113,173100,201796320,3720,3720,3720,3720,0
|
|
20250113,173000,201796320,3720,3720,3720,3720,0
|
|
20250113,172900,201796320,3720,3720,3720,3720,0
|
|
20250113,172800,201796320,3720,3720,3720,3720,0
|
|
20250113,172700,201796320,3720,3720,3720,3720,0
|
|
20250113,172600,201796320,3720,3720,3720,3720,0
|
|
20250113,172500,201796320,3720,3720,3720,3720,0
|
|
20250113,172400,201796320,3720,3720,3720,3720,0
|
|
20250113,172300,201796320,3720,3720,3720,3720,0
|
|
20250113,172200,201796320,3720,3720,3720,3720,0
|
|
20250113,172100,201796320,3720,3720,3720,3720,0
|
|
20250113,172000,201796320,3720,3720,3720,3720,0
|
|
20250113,171900,201796320,3720,3720,3720,3720,0
|
|
20250113,171800,201796320,3720,3720,3720,3720,0
|
|
20250113,171700,201796320,3720,3720,3720,3720,0
|
|
20250113,171600,201796320,3720,3720,3720,3720,0
|
|
20250113,171500,201796320,3720,3720,3720,3720,0
|
|
20250113,171400,201796320,3720,3720,3720,3720,0
|
|
20250113,171300,201796320,3720,3720,3720,3720,0
|
|
20250113,171200,201796320,3720,3720,3720,3720,0
|
|
20250113,171100,201796320,3720,3720,3720,3720,0
|
|
20250113,171000,201796320,3720,3720,3720,3720,0
|
|
20250113,170900,201796320,3720,3720,3720,3720,0
|
|
20250113,170800,201796320,3720,3720,3720,3720,0
|
|
20250113,170700,201796320,3720,3720,3720,3720,0
|
|
20250113,170600,201796320,3720,3720,3720,3720,223
|
|
20250113,170500,201796320,3720,3720,3720,3720,0
|
|
20250113,170400,201796320,3720,3720,3720,3720,0
|
|
20250113,170300,201796320,3720,3720,3720,3720,0
|
|
20250113,170200,201796320,3720,3720,3720,3720,0
|
|
20250113,170100,201796320,3720,3720,3720,3720,0
|
|
20250113,170000,201796320,3720,3720,3720,3720,0
|
|
20250113,165900,201796320,3720,3720,3720,3720,0
|
|
20250113,165800,201796320,3720,3720,3720,3720,0
|
|
20250113,165700,201796320,3720,3720,3720,3720,0
|
|
20250113,165600,201796320,3720,3720,3720,3720,0
|
|
20250113,165500,201796320,3720,3720,3720,3720,0
|
|
20250113,165400,201796320,3720,3720,3720,3720,0
|
|
20250113,165300,201796320,3720,3720,3720,3720,0
|
|
20250113,165200,201796320,3720,3720,3720,3720,0
|
|
20250113,165100,201796320,3720,3720,3720,3720,0
|
|
20250113,165000,201796320,3720,3720,3720,3720,0
|
|
20250113,164900,201796320,3720,3720,3720,3720,0
|
|
20250113,164800,201796320,3720,3720,3720,3720,0
|
|
20250113,164700,201796320,3720,3720,3720,3720,0
|
|
20250113,164600,201796320,3720,3720,3720,3720,0
|
|
20250113,164500,201796320,3720,3720,3720,3720,0
|
|
20250113,164400,201796320,3720,3720,3720,3720,0
|
|
20250113,164300,201796320,3720,3720,3720,3720,0
|
|
20250113,164200,201796320,3720,3720,3720,3720,0
|
|
20250113,164100,201796320,3720,3720,3720,3720,0
|
|
20250113,164000,201796320,3720,3720,3720,3720,0
|
|
20250113,163900,201796320,3720,3720,3720,3720,0
|
|
20250113,163800,201796320,3720,3720,3720,3720,0
|
|
20250113,163700,201796320,3720,3720,3720,3720,0
|
|
20250113,163600,201796320,3720,3720,3720,3720,223
|
|
20250113,163500,201796320,3720,3720,3720,3720,0
|
|
20250113,163400,201796320,3720,3720,3720,3720,0
|
|
20250113,163300,201796320,3720,3720,3720,3720,0
|
|
20250113,163200,201796320,3720,3720,3720,3720,0
|
|
20250113,163100,201796320,3720,3720,3720,3720,0
|
|
20250113,163000,201796320,3720,3720,3720,3720,0
|
|
20250113,162900,201796320,3720,3720,3720,3720,0
|
|
20250113,162800,201796320,3720,3720,3720,3720,0
|
|
20250113,162700,201796320,3720,3720,3720,3720,0
|
|
20250113,162600,201796320,3720,3720,3720,3720,0
|
|
20250113,162500,201796320,3720,3720,3720,3720,0
|
|
20250113,162400,201796320,3720,3720,3720,3720,0
|
|
20250113,162300,201796320,3720,3720,3720,3720,0
|
|
20250113,162200,201796320,3720,3720,3720,3720,0
|
|
20250113,162100,201796320,3720,3720,3720,3720,0
|
|
20250113,162000,201796320,3720,3720,3720,3720,0
|
|
20250113,161900,201796320,3720,3720,3720,3720,0
|
|
20250113,161800,201796320,3720,3720,3720,3720,0
|
|
20250113,161700,201796320,3720,3720,3720,3720,0
|
|
20250113,161600,201796320,3720,3720,3720,3720,0
|
|
20250113,161500,201796320,3720,3720,3720,3720,0
|
|
20250113,161400,201796320,3720,3720,3720,3720,0
|
|
20250113,161300,201796320,3720,3720,3720,3720,0
|
|
20250113,161200,201796320,3720,3720,3720,3720,0
|
|
20250113,161100,201796320,3720,3720,3720,3720,0
|
|
20250113,161000,201796320,3720,3720,3720,3720,0
|
|
20250113,160900,201796320,3720,3720,3720,3720,0
|
|
20250113,160800,201796320,3720,3720,3720,3720,0
|
|
20250113,160700,201796320,3720,3720,3720,3720,0
|
|
20250113,160600,201796320,3720,3720,3720,3720,223
|
|
20250113,160500,201796320,3720,3720,3720,3720,0
|
|
20250113,160400,201796320,3720,3720,3720,3720,0
|
|
20250113,160300,201796320,3720,3720,3720,3720,0
|
|
20250113,160200,201796320,3720,3720,3720,3720,0
|
|
20250113,160100,201796320,3720,3720,3720,3720,0
|
|
20250113,160000,201796320,3720,3720,3720,3720,0
|
|
20250113,155900,201796320,3720,3720,3720,3720,0
|
|
20250113,155800,201796320,3720,3720,3720,3720,0
|
|
20250113,155700,201796320,3720,3720,3720,3720,0
|
|
20250113,155600,201796320,3720,3720,3720,3720,0
|
|
20250113,155500,201796320,3720,3720,3720,3720,0
|
|
20250113,155400,201796320,3720,3720,3720,3720,0
|
|
20250113,155300,201796320,3720,3720,3720,3720,0
|
|
20250113,155200,201796320,3720,3720,3720,3720,0
|
|
20250113,155100,201796320,3720,3720,3720,3720,0
|
|
20250113,155000,201796320,3720,3720,3720,3720,0
|
|
20250113,154900,201796320,3720,3720,3720,3720,0
|
|
20250113,154800,201796320,3720,3720,3720,3720,0
|
|
20250113,154700,201796320,3720,3720,3720,3720,0
|
|
20250113,154600,201796320,3720,3720,3720,3720,0
|
|
20250113,154500,201796320,3720,3720,3720,3720,0
|
|
20250113,154400,201796320,3720,3720,3720,3720,0
|
|
20250113,154300,201796320,3720,3720,3720,3720,0
|
|
20250113,154200,201796320,3720,3720,3720,3720,0
|
|
20250113,154100,201796320,3720,3720,3720,3720,0
|
|
20250113,154000,201796320,3720,3720,3720,3720,0
|
|
20250113,153900,201796320,3720,3720,3720,3720,0
|
|
20250113,153800,201796320,3720,3720,3720,3720,0
|
|
20250113,153700,201796320,3720,3720,3720,3720,0
|
|
20250113,153600,201796320,3720,3720,3720,3720,223
|
|
20250113,153500,201796320,3720,3720,3720,3720,0
|
|
20250113,153400,201796320,3720,3720,3720,3720,0
|
|
20250113,153300,201796320,3720,3720,3720,3720,0
|
|
20250113,153200,201796320,3720,3720,3720,3720,0
|
|
20250113,153100,201796320,3720,3720,3720,3720,0
|
|
20250113,153000,201796320,3720,3720,3720,3720,223
|
|
20250113,152900,200966760,3690,3690,3690,3690,0
|
|
20250113,152800,200966760,3690,3690,3690,3690,0
|
|
20250113,152700,200966760,3690,3690,3690,3690,0
|
|
20250113,152600,200966760,3690,3690,3690,3690,0
|
|
20250113,152500,200966760,3690,3690,3690,3690,0
|
|
20250113,152400,200966760,3690,3690,3690,3690,0
|
|
20250113,152300,200966760,3690,3690,3690,3690,0
|
|
20250113,152200,200966760,3690,3690,3690,3690,0
|
|
20250113,152100,200966760,3690,3690,3690,3690,0
|
|
20250113,152000,200966760,3690,3690,3690,3690,0
|
|
20250113,151900,200966760,3690,3695,3695,3690,500
|
|
20250113,151800,199121670,3705,3695,3705,3695,718
|
|
20250113,151700,196463240,3700,3700,3700,3700,195
|
|
20250113,151600,195741740,3705,3705,3705,3705,1
|
|
20250113,151500,195738035,3710,3710,3710,3710,0
|
|
20250113,151400,195738035,3710,3710,3710,3710,0
|
|
20250113,151300,195738035,3710,3710,3710,3710,0
|
|
20250113,151200,195738035,3710,3710,3710,3710,0
|
|
20250113,151100,195738035,3710,3710,3710,3710,0
|
|
20250113,151000,195738035,3710,3710,3710,3710,1
|
|
20250113,150900,195734325,3705,3705,3705,3705,0
|
|
20250113,150800,195734325,3705,3705,3705,3705,31
|
|
20250113,150700,195619470,3710,3710,3710,3710,0
|
|
20250113,150600,195619470,3710,3710,3710,3710,25
|
|
20250113,150500,195526720,3710,3710,3710,3710,0
|
|
20250113,150400,195526720,3710,3710,3710,3710,1
|
|
20250113,150300,195523010,3705,3705,3705,3705,12
|
|
20250113,150200,195478550,3705,3705,3705,3705,228
|
|
20250113,150100,194633810,3705,3705,3705,3705,0
|
|
20250113,150000,194633810,3705,3705,3705,3705,5
|
|
20250113,145900,194615285,3695,3695,3695,3695,0
|
|
20250113,145800,194615285,3695,3695,3695,3695,0
|
|
20250113,145700,194615285,3695,3705,3705,3695,2254
|
|
20250113,145600,186272395,3710,3710,3710,3710,15
|
|
20250113,145500,186216745,3710,3710,3710,3710,1
|
|
20250113,145400,186213035,3710,3710,3710,3710,1
|
|
20250113,145300,186209325,3705,3705,3705,3705,0
|
|
20250113,145200,186209325,3705,3705,3705,3705,0
|
|
20250113,145100,186209325,3705,3705,3705,3705,0
|
|
20250113,145000,186209325,3705,3705,3705,3705,0
|
|
20250113,144900,186209325,3705,3705,3705,3705,1500
|
|
20250113,144800,180651825,3710,3710,3710,3710,0
|
|
20250113,144700,180651825,3710,3710,3710,3710,0
|
|
20250113,144600,180651825,3710,3710,3710,3710,0
|
|
20250113,144500,180651825,3710,3710,3710,3710,0
|
|
20250113,144400,180651825,3710,3710,3710,3710,0
|
|
20250113,144300,180651825,3710,3710,3710,3710,0
|
|
20250113,144200,180651825,3710,3710,3710,3710,0
|
|
20250113,144100,180651825,3710,3710,3710,3710,299
|
|
20250113,144000,179542535,3710,3710,3710,3710,0
|
|
20250113,143900,179542535,3710,3710,3710,3710,0
|
|
20250113,143800,179542535,3710,3715,3715,3710,460
|
|
20250113,143700,177835930,3725,3725,3725,3725,0
|
|
20250113,143600,177835930,3725,3725,3725,3725,0
|
|
20250113,143500,177835930,3725,3725,3725,3725,0
|
|
20250113,143400,177835930,3725,3725,3725,3725,0
|
|
20250113,143300,177835930,3725,3725,3725,3725,0
|
|
20250113,143200,177835930,3725,3725,3725,3725,0
|
|
20250113,143100,177835930,3725,3725,3725,3725,0
|
|
20250113,143000,177835930,3725,3725,3725,3725,0
|
|
20250113,142900,177835930,3725,3725,3725,3725,0
|
|
20250113,142800,177835930,3725,3725,3725,3725,0
|
|
20250113,142700,177835930,3725,3725,3725,3725,0
|
|
20250113,142600,177835930,3725,3725,3725,3725,0
|
|
20250113,142500,177835930,3725,3725,3725,3725,0
|
|
20250113,142400,177835930,3725,3715,3725,3715,30
|
|
20250113,142300,177724430,3715,3715,3715,3715,0
|
|
20250113,142200,177724430,3715,3715,3715,3715,0
|
|
20250113,142100,177724430,3715,3715,3715,3715,0
|
|
20250113,142000,177724430,3715,3715,3715,3715,0
|
|
20250113,141900,177724430,3715,3715,3715,3715,0
|
|
20250113,141800,177724430,3715,3715,3715,3715,21
|
|
20250113,141700,177646415,3715,3715,3715,3715,0
|
|
20250113,141600,177646415,3715,3715,3715,3715,0
|
|
20250113,141500,177646415,3715,3715,3715,3715,0
|
|
20250113,141400,177646415,3715,3715,3715,3715,0
|
|
20250113,141300,177646415,3715,3715,3715,3715,181
|
|
20250113,141200,176974000,3715,3715,3715,3715,0
|
|
20250113,141100,176974000,3715,3715,3715,3715,0
|
|
20250113,141000,176974000,3715,3715,3715,3715,0
|
|
20250113,140900,176974000,3715,3715,3715,3715,90
|
|
20250113,140800,176639650,3715,3715,3715,3715,33
|
|
20250113,140700,176517055,3715,3715,3715,3715,7
|
|
20250113,140600,176491050,3710,3710,3710,3710,0
|
|
20250113,140500,176491050,3710,3710,3710,3710,0
|
|
20250113,140400,176491050,3710,3710,3710,3710,0
|
|
20250113,140300,176491050,3710,3710,3710,3710,0
|
|
20250113,140200,176491050,3710,3710,3710,3710,0
|
|
20250113,140100,176491050,3710,3710,3710,3710,0
|
|
20250113,140000,176491050,3710,3710,3710,3710,0
|
|
20250113,135900,176491050,3710,3710,3710,3710,0
|
|
20250113,135800,176491050,3710,3710,3710,3710,0
|
|
20250113,135700,176491050,3710,3710,3710,3710,0
|
|
20250113,135600,176491050,3710,3710,3710,3710,0
|
|
20250113,135500,176491050,3710,3710,3710,3710,0
|
|
20250113,135400,176491050,3710,3710,3710,3710,0
|
|
20250113,135300,176491050,3710,3710,3710,3710,0
|
|
20250113,135200,176491050,3710,3710,3710,3710,0
|
|
20250113,135100,176491050,3710,3710,3710,3710,0
|
|
20250113,135000,176491050,3710,3710,3710,3710,0
|
|
20250113,134900,176491050,3710,3710,3710,3710,0
|
|
20250113,134800,176491050,3710,3710,3710,3710,0
|
|
20250113,134700,176491050,3710,3710,3710,3710,0
|
|
20250113,134600,176491050,3710,3710,3710,3710,0
|
|
20250113,134500,176491050,3710,3710,3710,3710,0
|
|
20250113,134400,176491050,3710,3710,3710,3710,500
|
|
20250113,134300,174636050,3715,3715,3715,3715,0
|
|
20250113,134200,174636050,3715,3715,3715,3715,489
|
|
20250113,134100,172819415,3720,3720,3720,3720,0
|
|
20250113,134000,172819415,3720,3720,3720,3720,0
|
|
20250113,133900,172819415,3720,3720,3720,3720,0
|
|
20250113,133800,172819415,3720,3720,3720,3720,2
|
|
20250113,133700,172811975,3715,3715,3715,3715,0
|
|
20250113,133600,172811975,3715,3715,3715,3715,0
|
|
20250113,133500,172811975,3715,3715,3715,3715,0
|
|
20250113,133400,172811975,3715,3715,3715,3715,50
|
|
20250113,133300,172626225,3715,3715,3715,3715,0
|
|
20250113,133200,172626225,3715,3715,3715,3715,100
|
|
20250113,133100,172254725,3720,3720,3720,3720,0
|
|
20250113,133000,172254725,3720,3720,3720,3720,0
|
|
20250113,132900,172254725,3720,3720,3720,3720,0
|
|
20250113,132800,172254725,3720,3720,3720,3720,198
|
|
20250113,132700,171518165,3720,3720,3720,3720,0
|
|
20250113,132600,171518165,3720,3720,3720,3720,200
|
|
20250113,132500,170774165,3720,3720,3720,3720,0
|
|
20250113,132400,170774165,3720,3720,3720,3720,0
|
|
20250113,132300,170774165,3720,3720,3720,3720,0
|
|
20250113,132200,170774165,3720,3720,3720,3720,0
|
|
20250113,132100,170774165,3720,3720,3720,3720,0
|
|
20250113,132000,170774165,3720,3720,3720,3720,100
|
|
20250113,131900,170402165,3725,3725,3725,3725,0
|
|
20250113,131800,170402165,3725,3725,3725,3725,0
|
|
20250113,131700,170402165,3725,3725,3725,3725,1
|
|
20250113,131600,170398440,3720,3720,3720,3720,0
|
|
20250113,131500,170398440,3720,3720,3720,3720,0
|
|
20250113,131400,170398440,3720,3720,3720,3720,100
|
|
20250113,131300,170026440,3725,3725,3725,3725,0
|
|
20250113,131200,170026440,3725,3725,3725,3725,0
|
|
20250113,131100,170026440,3725,3725,3725,3725,2
|
|
20250113,131000,170018990,3720,3720,3720,3720,60
|
|
20250113,130900,169795790,3725,3725,3725,3725,0
|
|
20250113,130800,169795790,3725,3725,3725,3725,0
|
|
20250113,130700,169795790,3725,3725,3725,3720,1012
|
|
20250113,130600,166029820,3725,3725,3725,3725,0
|
|
20250113,130500,166029820,3725,3725,3725,3725,100
|
|
20250113,130400,165657320,3725,3725,3725,3725,100
|
|
20250113,130300,165284820,3730,3730,3730,3730,0
|
|
20250113,130200,165284820,3730,3730,3730,3725,110
|
|
20250113,130100,164875020,3725,3725,3725,3725,0
|
|
20250113,130000,164875020,3725,3725,3725,3725,100
|
|
20250113,125900,164502520,3725,3725,3725,3725,0
|
|
20250113,125800,164502520,3725,3725,3725,3725,0
|
|
20250113,125700,164502520,3725,3725,3725,3725,400
|
|
20250113,125600,163012520,3725,3725,3725,3725,0
|
|
20250113,125500,163012520,3725,3725,3725,3725,0
|
|
20250113,125400,163012520,3725,3725,3725,3725,0
|
|
20250113,125300,163012520,3725,3725,3725,3725,0
|
|
20250113,125200,163012520,3725,3725,3725,3725,0
|
|
20250113,125100,163012520,3725,3725,3725,3725,0
|
|
20250113,125000,163012520,3725,3725,3725,3725,0
|
|
20250113,124900,163012520,3725,3725,3725,3725,13
|
|
20250113,124800,162964095,3725,3725,3725,3725,0
|
|
20250113,124700,162964095,3725,3725,3725,3725,400
|
|
20250113,124600,161474095,3725,3725,3725,3725,34
|
|
20250113,124500,161347445,3725,3725,3725,3725,0
|
|
20250113,124400,161347445,3725,3725,3725,3725,1
|
|
20250113,124300,161343720,3725,3725,3725,3725,65
|
|
20250113,124200,161101595,3730,3725,3730,3725,196
|
|
20250113,124100,160370580,3725,3725,3725,3725,0
|
|
20250113,124000,160370580,3725,3725,3725,3725,0
|
|
20250113,123900,160370580,3725,3725,3725,3725,24
|
|
20250113,123800,160281180,3725,3725,3725,3725,0
|
|
20250113,123700,160281180,3725,3725,3725,3725,0
|
|
20250113,123600,160281180,3725,3725,3725,3725,0
|
|
20250113,123500,160281180,3725,3725,3725,3725,0
|
|
20250113,123400,160281180,3725,3725,3725,3725,31
|
|
20250113,123300,160165705,3725,3725,3725,3725,0
|
|
20250113,123200,160165705,3725,3725,3725,3725,0
|
|
20250113,123100,160165705,3725,3725,3725,3725,62
|
|
20250113,123000,159934755,3720,3720,3720,3720,0
|
|
20250113,122900,159934755,3720,3720,3720,3720,0
|
|
20250113,122800,159934755,3720,3720,3720,3720,0
|
|
20250113,122700,159934755,3720,3720,3720,3720,0
|
|
20250113,122600,159934755,3720,3720,3720,3720,0
|
|
20250113,122500,159934755,3720,3720,3720,3720,0
|
|
20250113,122400,159934755,3720,3720,3720,3720,148
|
|
20250113,122300,159384195,3720,3720,3720,3720,0
|
|
20250113,122200,159384195,3720,3720,3720,3720,25
|
|
20250113,122100,159291195,3720,3720,3720,3720,1
|
|
20250113,122000,159287475,3725,3725,3725,3725,0
|
|
20250113,121900,159287475,3725,3725,3725,3725,0
|
|
20250113,121800,159287475,3725,3725,3725,3725,0
|
|
20250113,121700,159287475,3725,3725,3725,3725,3
|
|
20250113,121600,159276300,3720,3720,3720,3720,0
|
|
20250113,121500,159276300,3720,3720,3720,3720,0
|
|
20250113,121400,159276300,3720,3720,3720,3720,0
|
|
20250113,121300,159276300,3720,3720,3720,3720,366
|
|
20250113,121200,157914780,3720,3720,3720,3720,0
|
|
20250113,121100,157914780,3720,3720,3720,3720,0
|
|
20250113,121000,157914780,3720,3720,3720,3720,0
|
|
20250113,120900,157914780,3720,3720,3720,3720,634
|
|
20250113,120800,155556300,3725,3725,3725,3725,83
|
|
20250113,120700,155247125,3725,3725,3725,3725,0
|
|
20250113,120600,155247125,3725,3725,3725,3725,0
|
|
20250113,120500,155247125,3725,3725,3725,3725,0
|
|
20250113,120400,155247125,3725,3725,3725,3725,0
|
|
20250113,120300,155247125,3725,3725,3725,3725,0
|
|
20250113,120200,155247125,3725,3725,3725,3725,1
|
|
20250113,120100,155243400,3725,3725,3725,3725,0
|
|
20250113,120000,155243400,3725,3725,3725,3725,0
|
|
20250113,115900,155243400,3725,3725,3725,3725,5
|
|
20250113,115800,155224775,3715,3715,3715,3715,0
|
|
20250113,115700,155224775,3715,3715,3715,3715,0
|
|
20250113,115600,155224775,3715,3715,3715,3715,0
|
|
20250113,115500,155224775,3715,3715,3715,3715,0
|
|
20250113,115400,155224775,3715,3715,3715,3715,0
|
|
20250113,115300,155224775,3715,3715,3715,3715,0
|
|
20250113,115200,155224775,3715,3715,3715,3715,0
|
|
20250113,115100,155224775,3715,3715,3715,3715,0
|
|
20250113,115000,155224775,3715,3715,3715,3715,0
|
|
20250113,114900,155224775,3715,3715,3715,3715,0
|
|
20250113,114800,155224775,3715,3715,3715,3715,0
|
|
20250113,114700,155224775,3715,3715,3715,3715,0
|
|
20250113,114600,155224775,3715,3715,3715,3715,0
|
|
20250113,114500,155224775,3715,3715,3715,3715,0
|
|
20250113,114400,155224775,3715,3715,3715,3715,0
|
|
20250113,114300,155224775,3715,3715,3715,3715,0
|
|
20250113,114200,155224775,3715,3715,3715,3715,0
|
|
20250113,114100,155224775,3715,3725,3725,3715,316
|
|
20250113,114000,154048115,3730,3730,3730,3730,0
|
|
20250113,113900,154048115,3730,3730,3730,3730,0
|
|
20250113,113800,154048115,3730,3730,3730,3730,0
|
|
20250113,113700,154048115,3730,3730,3730,3730,0
|
|
20250113,113600,154048115,3730,3730,3730,3730,0
|
|
20250113,113500,154048115,3730,3725,3730,3725,40
|
|
20250113,113400,153898935,3730,3730,3730,3730,0
|
|
20250113,113300,153898935,3730,3730,3730,3730,0
|
|
20250113,113200,153898935,3730,3730,3730,3730,46
|
|
20250113,113100,153727355,3725,3725,3725,3725,0
|
|
20250113,113000,153727355,3725,3725,3725,3725,0
|
|
20250113,112900,153727355,3725,3725,3725,3725,0
|
|
20250113,112800,153727355,3725,3725,3725,3725,17
|
|
20250113,112700,153664030,3725,3725,3725,3725,0
|
|
20250113,112600,153664030,3725,3725,3725,3725,0
|
|
20250113,112500,153664030,3725,3725,3725,3725,0
|
|
20250113,112400,153664030,3725,3725,3725,3725,0
|
|
20250113,112300,153664030,3725,3725,3725,3725,0
|
|
20250113,112200,153664030,3725,3725,3725,3725,40
|
|
20250113,112100,153515030,3725,3725,3725,3725,0
|
|
20250113,112000,153515030,3725,3725,3725,3725,15
|
|
20250113,111900,153459155,3715,3715,3715,3715,0
|
|
20250113,111800,153459155,3715,3715,3715,3715,0
|
|
20250113,111700,153459155,3715,3715,3715,3715,0
|
|
20250113,111600,153459155,3715,3715,3715,3715,5
|
|
20250113,111500,153440580,3725,3725,3725,3725,0
|
|
20250113,111400,153440580,3725,3725,3725,3725,0
|
|
20250113,111300,153440580,3725,3725,3725,3725,0
|
|
20250113,111200,153440580,3725,3725,3725,3725,0
|
|
20250113,111100,153440580,3725,3725,3725,3725,0
|
|
20250113,111000,153440580,3725,3725,3725,3725,0
|
|
20250113,110900,153440580,3725,3725,3725,3725,0
|
|
20250113,110800,153440580,3725,3725,3725,3725,0
|
|
20250113,110700,153440580,3725,3725,3725,3725,0
|
|
20250113,110600,153440580,3725,3725,3725,3725,0
|
|
20250113,110500,153440580,3725,3725,3725,3725,0
|
|
20250113,110400,153440580,3725,3725,3725,3725,0
|
|
20250113,110300,153440580,3725,3725,3725,3725,0
|
|
20250113,110200,153440580,3725,3725,3725,3725,0
|
|
20250113,110100,153440580,3725,3725,3725,3725,0
|
|
20250113,110000,153440580,3725,3725,3725,3725,0
|
|
20250113,105900,153440580,3725,3725,3725,3725,0
|
|
20250113,105800,153440580,3725,3725,3725,3725,0
|
|
20250113,105700,153440580,3725,3725,3725,3725,0
|
|
20250113,105600,153440580,3725,3725,3725,3725,274
|
|
20250113,105500,152419930,3735,3735,3735,3735,0
|
|
20250113,105400,152419930,3735,3735,3735,3735,102
|
|
20250113,105300,152038960,3735,3715,3735,3715,100
|
|
20250113,105200,151665720,3715,3715,3715,3715,0
|
|
20250113,105100,151665720,3715,3715,3715,3715,100
|
|
20250113,105000,151294220,3715,3715,3715,3715,0
|
|
20250113,104900,151294220,3715,3715,3715,3715,0
|
|
20250113,104800,151294220,3715,3715,3715,3715,5
|
|
20250113,104700,151275645,3715,3715,3715,3715,0
|
|
20250113,104600,151275645,3715,3715,3715,3715,0
|
|
20250113,104500,151275645,3715,3715,3715,3715,0
|
|
20250113,104400,151275645,3715,3715,3715,3715,0
|
|
20250113,104300,151275645,3715,3715,3715,3715,0
|
|
20250113,104200,151275645,3715,3715,3715,3715,0
|
|
20250113,104100,151275645,3715,3715,3715,3715,1000
|
|
20250113,104000,147560645,3725,3725,3725,3725,0
|
|
20250113,103900,147560645,3725,3725,3725,3725,0
|
|
20250113,103800,147560645,3725,3725,3725,3725,0
|
|
20250113,103700,147560645,3725,3725,3725,3725,0
|
|
20250113,103600,147560645,3725,3725,3725,3725,0
|
|
20250113,103500,147560645,3725,3725,3725,3725,0
|
|
20250113,103400,147560645,3725,3725,3725,3725,0
|
|
20250113,103300,147560645,3725,3720,3725,3705,544
|
|
20250113,103200,145540800,3725,3725,3725,3725,0
|
|
20250113,103100,145540800,3725,3725,3725,3725,0
|
|
20250113,103000,145540800,3725,3725,3725,3725,77
|
|
20250113,102900,145253975,3720,3710,3720,3710,2009
|
|
20250113,102800,137794450,3710,3710,3710,3710,105
|
|
20250113,102700,137404900,3710,3715,3715,3710,1000
|
|
20250113,102600,133694460,3715,3715,3715,3715,0
|
|
20250113,102500,133694460,3715,3715,3715,3715,0
|
|
20250113,102400,133694460,3715,3715,3715,3715,0
|
|
20250113,102300,133694460,3715,3715,3715,3715,0
|
|
20250113,102200,133694460,3715,3715,3715,3715,0
|
|
20250113,102100,133694460,3715,3715,3715,3715,0
|
|
20250113,102000,133694460,3715,3715,3715,3715,0
|
|
20250113,101900,133694460,3715,3715,3715,3715,0
|
|
20250113,101800,133694460,3715,3715,3715,3715,0
|
|
20250113,101700,133694460,3715,3715,3715,3715,0
|
|
20250113,101600,133694460,3715,3715,3715,3715,0
|
|
20250113,101500,133694460,3715,3715,3715,3715,0
|
|
20250113,101400,133694460,3715,3715,3715,3715,0
|
|
20250113,101300,133694460,3715,3715,3715,3715,0
|
|
20250113,101200,133694460,3715,3715,3715,3715,0
|
|
20250113,101100,133694460,3715,3720,3720,3715,116
|
|
20250113,101000,133263340,3720,3720,3720,3720,0
|
|
20250113,100900,133263340,3720,3720,3720,3720,0
|
|
20250113,100800,133263340,3720,3720,3720,3720,37
|
|
20250113,100700,133125700,3715,3715,3715,3715,0
|
|
20250113,100600,133125700,3715,3715,3715,3715,0
|
|
20250113,100500,133125700,3715,3720,3720,3715,1225
|
|
20250113,100400,128573920,3725,3725,3725,3725,0
|
|
20250113,100300,128573920,3725,3725,3725,3725,0
|
|
20250113,100200,128573920,3725,3725,3725,3725,0
|
|
20250113,100100,128573920,3725,3725,3725,3725,0
|
|
20250113,100000,128573920,3725,3725,3725,3725,0
|
|
20250113,095900,128573920,3725,3725,3725,3725,897
|
|
20250113,095800,125232595,3725,3725,3725,3725,0
|
|
20250113,095700,125232595,3725,3730,3730,3725,67
|
|
20250113,095600,124982895,3730,3730,3730,3730,0
|
|
20250113,095500,124982895,3730,3720,3730,3720,519
|
|
20250113,095400,123049225,3720,3720,3720,3720,16
|
|
20250113,095300,122989705,3715,3720,3720,3715,1086
|
|
20250113,095200,118955200,3715,3715,3715,3715,940
|
|
20250113,095100,115463100,3735,3735,3735,3735,0
|
|
20250113,095000,115463100,3735,3735,3735,3735,0
|
|
20250113,094900,115463100,3735,3735,3735,3735,1
|
|
20250113,094800,115459365,3735,3735,3735,3735,2
|
|
20250113,094700,115451895,3715,3725,3735,3715,72
|
|
20250113,094600,115183205,3725,3725,3725,3725,28
|
|
20250113,094500,115078905,3720,3720,3720,3720,0
|
|
20250113,094400,115078905,3720,3715,3720,3715,601
|
|
20250113,094300,112846180,3710,3715,3715,3710,2001
|
|
20250113,094200,105417465,3720,3720,3720,3720,44
|
|
20250113,094100,105253785,3710,3710,3710,3710,0
|
|
20250113,094000,105253785,3710,3710,3710,3710,1000
|
|
20250113,093900,101543785,3710,3715,3715,3710,1972
|
|
20250113,093800,94222850,3715,3715,3715,3715,0
|
|
20250113,093700,94222850,3715,3720,3720,3715,644
|
|
20250113,093600,91827220,3745,3745,3745,3745,18
|
|
20250113,093500,91759810,3725,3730,3730,3725,605
|
|
20250113,093400,89503210,3760,3720,3760,3720,482
|
|
20250113,093300,87700270,3715,3715,3715,3715,13
|
|
20250113,093200,87651975,3715,3715,3715,3715,0
|
|
20250113,093100,87651975,3715,3715,3715,3715,0
|
|
20250113,093000,87651975,3715,3700,3715,3700,1377
|
|
20250113,092900,82552950,3685,3685,3685,3685,170
|
|
20250113,092800,81926500,3690,3690,3690,3690,0
|
|
20250113,092700,81926500,3690,3690,3690,3690,180
|
|
20250113,092600,81262300,3700,3700,3700,3700,0
|
|
20250113,092500,81262300,3700,3700,3700,3700,1466
|
|
20250113,092400,75838100,3700,3700,3700,3700,0
|
|
20250113,092300,75838100,3700,3700,3700,3700,0
|
|
20250113,092200,75838100,3700,3700,3700,3700,0
|
|
20250113,092100,75838100,3700,3700,3700,3700,0
|
|
20250113,092000,75838100,3700,3700,3700,3700,0
|
|
20250113,091900,75838100,3700,3700,3700,3700,0
|
|
20250113,091800,75838100,3700,3700,3700,3700,649
|
|
20250113,091700,73436800,3680,3690,3690,3680,1744
|
|
20250113,091600,67014585,3695,3695,3695,3695,0
|
|
20250113,091500,67014585,3695,3705,3705,3695,879
|
|
20250113,091400,63763965,3705,3705,3705,3705,77
|
|
20250113,091300,63478680,3705,3705,3705,3705,0
|
|
20250113,091200,63478680,3705,3700,3705,3700,501
|
|
20250113,091100,61624655,3685,3685,3695,3685,2358
|
|
20250113,091000,52928440,3685,3720,3720,3685,6864
|
|
20250113,090900,27514155,3720,3725,3725,3720,2359
|
|
20250113,090800,18738630,3725,3730,3730,3725,171
|
|
20250113,090700,18101645,3725,3725,3725,3725,546
|
|
20250113,090600,16067795,3725,3725,3725,3725,320
|
|
20250113,090500,14875795,3725,3735,3735,3725,2163
|
|
20250113,090400,6801580,3735,3740,3740,3735,397
|
|
20250113,090300,5318325,3740,3740,3740,3740,0
|
|
20250113,090200,5318325,3740,3750,3750,3740,547
|
|
20250113,090100,3268800,3755,3750,3755,3750,108
|
|
20250113,090000,2863735,3755,3770,3770,3755,760
|