580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183700,856905925,3935,3935,3935,3935,701
|
|
20250120,183600,856905925,3935,3935,3935,3935,0
|
|
20250120,183500,856905925,3935,3935,3935,3935,0
|
|
20250120,183400,856905925,3935,3935,3935,3935,0
|
|
20250120,183300,856905925,3935,3935,3935,3935,0
|
|
20250120,183200,856905925,3935,3935,3935,3935,0
|
|
20250120,183100,856905925,3935,3935,3935,3935,0
|
|
20250120,183000,856905925,3935,3935,3935,3935,0
|
|
20250120,182900,856905925,3935,3935,3935,3935,0
|
|
20250120,182800,856905925,3935,3935,3935,3935,0
|
|
20250120,182700,856905925,3935,3935,3935,3935,0
|
|
20250120,182600,856905925,3935,3935,3935,3935,0
|
|
20250120,182500,856905925,3935,3935,3935,3935,0
|
|
20250120,182400,856905925,3935,3935,3935,3935,0
|
|
20250120,182300,856905925,3935,3935,3935,3935,0
|
|
20250120,182200,856905925,3935,3935,3935,3935,0
|
|
20250120,182100,856905925,3935,3935,3935,3935,0
|
|
20250120,182000,856905925,3935,3935,3935,3935,0
|
|
20250120,181900,856905925,3935,3935,3935,3935,0
|
|
20250120,181800,856905925,3935,3935,3935,3935,0
|
|
20250120,181700,856905925,3935,3935,3935,3935,0
|
|
20250120,181600,856905925,3935,3935,3935,3935,0
|
|
20250120,181500,856905925,3935,3935,3935,3935,0
|
|
20250120,181400,856905925,3935,3935,3935,3935,0
|
|
20250120,181300,856905925,3935,3935,3935,3935,0
|
|
20250120,181200,856905925,3935,3935,3935,3935,0
|
|
20250120,181100,856905925,3935,3935,3935,3935,0
|
|
20250120,181000,856905925,3935,3935,3935,3935,0
|
|
20250120,180900,856905925,3935,3935,3935,3935,0
|
|
20250120,180800,856905925,3935,3935,3935,3935,0
|
|
20250120,180700,856905925,3935,3935,3935,3935,701
|
|
20250120,180600,856905925,3935,3935,3935,3935,0
|
|
20250120,180500,856905925,3935,3935,3935,3935,0
|
|
20250120,180400,856905925,3935,3935,3935,3935,0
|
|
20250120,180300,856905925,3935,3935,3935,3935,0
|
|
20250120,180200,856905925,3935,3935,3935,3935,0
|
|
20250120,180100,856905925,3935,3935,3935,3935,0
|
|
20250120,180000,856905925,3935,3935,3935,3935,0
|
|
20250120,175900,856905925,3935,3935,3935,3935,0
|
|
20250120,175800,856905925,3935,3935,3935,3935,0
|
|
20250120,175700,856905925,3935,3935,3935,3935,0
|
|
20250120,175600,856905925,3935,3935,3935,3935,0
|
|
20250120,175500,856905925,3935,3935,3935,3935,0
|
|
20250120,175400,856905925,3935,3935,3935,3935,0
|
|
20250120,175300,856905925,3935,3935,3935,3935,0
|
|
20250120,175200,856905925,3935,3935,3935,3935,0
|
|
20250120,175100,856905925,3935,3935,3935,3935,0
|
|
20250120,175000,856905925,3935,3935,3935,3935,0
|
|
20250120,174900,856905925,3935,3935,3935,3935,0
|
|
20250120,174800,856905925,3935,3935,3935,3935,0
|
|
20250120,174700,856905925,3935,3935,3935,3935,0
|
|
20250120,174600,856905925,3935,3935,3935,3935,0
|
|
20250120,174500,856905925,3935,3935,3935,3935,0
|
|
20250120,174400,856905925,3935,3935,3935,3935,0
|
|
20250120,174300,856905925,3935,3935,3935,3935,0
|
|
20250120,174200,856905925,3935,3935,3935,3935,0
|
|
20250120,174100,856905925,3935,3935,3935,3935,0
|
|
20250120,174000,856905925,3935,3935,3935,3935,0
|
|
20250120,173900,856905925,3935,3935,3935,3935,0
|
|
20250120,173800,856905925,3935,3935,3935,3935,0
|
|
20250120,173700,856905925,3935,3935,3935,3935,701
|
|
20250120,173600,856905925,3935,3935,3935,3935,0
|
|
20250120,173500,856905925,3935,3935,3935,3935,0
|
|
20250120,173400,856905925,3935,3935,3935,3935,0
|
|
20250120,173300,856905925,3935,3935,3935,3935,0
|
|
20250120,173200,856905925,3935,3935,3935,3935,0
|
|
20250120,173100,856905925,3935,3935,3935,3935,0
|
|
20250120,173000,856905925,3935,3935,3935,3935,0
|
|
20250120,172900,856905925,3935,3935,3935,3935,0
|
|
20250120,172800,856905925,3935,3935,3935,3935,0
|
|
20250120,172700,856905925,3935,3935,3935,3935,0
|
|
20250120,172600,856905925,3935,3935,3935,3935,0
|
|
20250120,172500,856905925,3935,3935,3935,3935,0
|
|
20250120,172400,856905925,3935,3935,3935,3935,0
|
|
20250120,172300,856905925,3935,3935,3935,3935,0
|
|
20250120,172200,856905925,3935,3935,3935,3935,0
|
|
20250120,172100,856905925,3935,3935,3935,3935,0
|
|
20250120,172000,856905925,3935,3935,3935,3935,0
|
|
20250120,171900,856905925,3935,3935,3935,3935,0
|
|
20250120,171800,856905925,3935,3935,3935,3935,0
|
|
20250120,171700,856905925,3935,3935,3935,3935,0
|
|
20250120,171600,856905925,3935,3935,3935,3935,0
|
|
20250120,171500,856905925,3935,3935,3935,3935,0
|
|
20250120,171400,856905925,3935,3935,3935,3935,0
|
|
20250120,171300,856905925,3935,3935,3935,3935,0
|
|
20250120,171200,856905925,3935,3935,3935,3935,0
|
|
20250120,171100,856905925,3935,3935,3935,3935,0
|
|
20250120,171000,856905925,3935,3935,3935,3935,0
|
|
20250120,170900,856905925,3935,3935,3935,3935,0
|
|
20250120,170800,856905925,3935,3935,3935,3935,0
|
|
20250120,170700,856905925,3935,3935,3935,3935,701
|
|
20250120,170600,856905925,3935,3935,3935,3935,0
|
|
20250120,170500,856905925,3935,3935,3935,3935,0
|
|
20250120,170400,856905925,3935,3935,3935,3935,0
|
|
20250120,170300,856905925,3935,3935,3935,3935,0
|
|
20250120,170200,856905925,3935,3935,3935,3935,0
|
|
20250120,170100,856905925,3935,3935,3935,3935,0
|
|
20250120,170000,856905925,3935,3935,3935,3935,0
|
|
20250120,165900,856905925,3935,3935,3935,3935,0
|
|
20250120,165800,856905925,3935,3935,3935,3935,0
|
|
20250120,165700,856905925,3935,3935,3935,3935,0
|
|
20250120,165600,856905925,3935,3935,3935,3935,0
|
|
20250120,165500,856905925,3935,3935,3935,3935,0
|
|
20250120,165400,856905925,3935,3935,3935,3935,0
|
|
20250120,165300,856905925,3935,3935,3935,3935,0
|
|
20250120,165200,856905925,3935,3935,3935,3935,0
|
|
20250120,165100,856905925,3935,3935,3935,3935,0
|
|
20250120,165000,856905925,3935,3935,3935,3935,0
|
|
20250120,164900,856905925,3935,3935,3935,3935,0
|
|
20250120,164800,856905925,3935,3935,3935,3935,0
|
|
20250120,164700,856905925,3935,3935,3935,3935,0
|
|
20250120,164600,856905925,3935,3935,3935,3935,0
|
|
20250120,164500,856905925,3935,3935,3935,3935,0
|
|
20250120,164400,856905925,3935,3935,3935,3935,0
|
|
20250120,164300,856905925,3935,3935,3935,3935,0
|
|
20250120,164200,856905925,3935,3935,3935,3935,0
|
|
20250120,164100,856905925,3935,3935,3935,3935,0
|
|
20250120,164000,856905925,3935,3935,3935,3935,0
|
|
20250120,163900,856905925,3935,3935,3935,3935,0
|
|
20250120,163800,856905925,3935,3935,3935,3935,0
|
|
20250120,163700,856905925,3935,3935,3935,3935,701
|
|
20250120,163600,856905925,3935,3935,3935,3935,0
|
|
20250120,163500,856905925,3935,3935,3935,3935,0
|
|
20250120,163400,856905925,3935,3935,3935,3935,0
|
|
20250120,163300,856905925,3935,3935,3935,3935,0
|
|
20250120,163200,856905925,3935,3935,3935,3935,0
|
|
20250120,163100,856905925,3935,3935,3935,3935,0
|
|
20250120,163000,856905925,3935,3935,3935,3935,0
|
|
20250120,162900,856905925,3935,3935,3935,3935,0
|
|
20250120,162800,856905925,3935,3935,3935,3935,0
|
|
20250120,162700,856905925,3935,3935,3935,3935,0
|
|
20250120,162600,856905925,3935,3935,3935,3935,0
|
|
20250120,162500,856905925,3935,3935,3935,3935,0
|
|
20250120,162400,856905925,3935,3935,3935,3935,0
|
|
20250120,162300,856905925,3935,3935,3935,3935,0
|
|
20250120,162200,856905925,3935,3935,3935,3935,0
|
|
20250120,162100,856905925,3935,3935,3935,3935,0
|
|
20250120,162000,856905925,3935,3935,3935,3935,0
|
|
20250120,161900,856905925,3935,3935,3935,3935,0
|
|
20250120,161800,856905925,3935,3935,3935,3935,0
|
|
20250120,161700,856905925,3935,3935,3935,3935,0
|
|
20250120,161600,856905925,3935,3935,3935,3935,0
|
|
20250120,161500,856905925,3935,3935,3935,3935,0
|
|
20250120,161400,856905925,3935,3935,3935,3935,0
|
|
20250120,161300,856905925,3935,3935,3935,3935,0
|
|
20250120,161200,856905925,3935,3935,3935,3935,0
|
|
20250120,161100,856905925,3935,3935,3935,3935,0
|
|
20250120,161000,856905925,3935,3935,3935,3935,0
|
|
20250120,160900,856905925,3935,3935,3935,3935,0
|
|
20250120,160800,856905925,3935,3935,3935,3935,0
|
|
20250120,160700,856905925,3935,3935,3935,3935,701
|
|
20250120,160600,856905925,3935,3935,3935,3935,0
|
|
20250120,160500,856905925,3935,3935,3935,3935,0
|
|
20250120,160400,856905925,3935,3935,3935,3935,0
|
|
20250120,160300,856905925,3935,3935,3935,3935,0
|
|
20250120,160200,856905925,3935,3935,3935,3935,0
|
|
20250120,160100,856905925,3935,3935,3935,3935,0
|
|
20250120,160000,856905925,3935,3935,3935,3935,0
|
|
20250120,155900,856905925,3935,3935,3935,3935,0
|
|
20250120,155800,856905925,3935,3935,3935,3935,0
|
|
20250120,155700,856905925,3935,3935,3935,3935,0
|
|
20250120,155600,856905925,3935,3935,3935,3935,0
|
|
20250120,155500,856905925,3935,3935,3935,3935,0
|
|
20250120,155400,856905925,3935,3935,3935,3935,0
|
|
20250120,155300,856905925,3935,3935,3935,3935,0
|
|
20250120,155200,856905925,3935,3935,3935,3935,0
|
|
20250120,155100,856905925,3935,3935,3935,3935,0
|
|
20250120,155000,856905925,3935,3935,3935,3935,0
|
|
20250120,154900,856905925,3935,3935,3935,3935,0
|
|
20250120,154800,856905925,3935,3935,3935,3935,0
|
|
20250120,154700,856905925,3935,3935,3935,3935,0
|
|
20250120,154600,856905925,3935,3935,3935,3935,0
|
|
20250120,154500,856905925,3935,3935,3935,3935,0
|
|
20250120,154400,856905925,3935,3935,3935,3935,0
|
|
20250120,154300,856905925,3935,3935,3935,3935,0
|
|
20250120,154200,856905925,3935,3935,3935,3935,0
|
|
20250120,154100,856905925,3935,3935,3935,3935,0
|
|
20250120,154000,856905925,3935,3935,3935,3935,0
|
|
20250120,153900,856905925,3935,3935,3935,3935,0
|
|
20250120,153800,856905925,3935,3935,3935,3935,0
|
|
20250120,153700,856905925,3935,3935,3935,3935,701
|
|
20250120,153600,856905925,3935,3935,3935,3935,0
|
|
20250120,153500,856905925,3935,3935,3935,3935,0
|
|
20250120,153400,856905925,3935,3935,3935,3935,0
|
|
20250120,153300,856905925,3935,3935,3935,3935,0
|
|
20250120,153200,856905925,3935,3935,3935,3935,0
|
|
20250120,153100,856905925,3935,3935,3935,3935,0
|
|
20250120,153000,856905925,3935,3935,3935,3935,701
|
|
20250120,152900,854147490,3925,3925,3925,3925,0
|
|
20250120,152800,854147490,3925,3925,3925,3925,0
|
|
20250120,152700,854147490,3925,3925,3925,3925,0
|
|
20250120,152600,854147490,3925,3925,3925,3925,0
|
|
20250120,152500,854147490,3925,3925,3925,3925,0
|
|
20250120,152400,854147490,3925,3925,3925,3925,0
|
|
20250120,152300,854147490,3925,3925,3925,3925,0
|
|
20250120,152200,854147490,3925,3925,3925,3925,0
|
|
20250120,152100,854147490,3925,3925,3925,3925,0
|
|
20250120,152000,854147490,3925,3925,3925,3925,0
|
|
20250120,151900,854147490,3925,3925,3925,3925,80
|
|
20250120,151800,853833490,3925,3925,3925,3925,151
|
|
20250120,151700,853240815,3925,3925,3925,3925,3
|
|
20250120,151600,853229040,3920,3920,3920,3920,688
|
|
20250120,151500,850532080,3930,3930,3930,3930,0
|
|
20250120,151400,850532080,3930,3920,3930,3920,125
|
|
20250120,151300,850041370,3910,3910,3910,3910,0
|
|
20250120,151200,850041370,3910,3910,3910,3910,0
|
|
20250120,151100,850041370,3910,3910,3910,3910,186
|
|
20250120,151000,849314110,3910,3910,3910,3910,43
|
|
20250120,150900,849145980,3905,3905,3905,3905,0
|
|
20250120,150800,849145980,3905,3920,3920,3905,58
|
|
20250120,150700,848919370,3905,3915,3920,3905,20
|
|
20250120,150600,848841125,3905,3905,3905,3905,0
|
|
20250120,150500,848841125,3905,3910,3910,3905,311
|
|
20250120,150400,847625605,3920,3920,3920,3920,6
|
|
20250120,150300,847602085,3920,3920,3920,3920,0
|
|
20250120,150200,847602085,3920,3920,3920,3920,0
|
|
20250120,150100,847602085,3920,3920,3920,3920,0
|
|
20250120,150000,847602085,3920,3910,3920,3910,441
|
|
20250120,145900,845877765,3905,3910,3910,3905,93
|
|
20250120,145800,845514485,3910,3910,3910,3910,20
|
|
20250120,145700,845436285,3910,3910,3910,3910,0
|
|
20250120,145600,845436285,3910,3910,3910,3910,0
|
|
20250120,145500,845436285,3910,3920,3920,3910,553
|
|
20250120,145400,843274015,3920,3920,3920,3920,0
|
|
20250120,145300,843274015,3920,3920,3920,3920,0
|
|
20250120,145200,843274015,3920,3920,3920,3920,0
|
|
20250120,145100,843274015,3920,3920,3920,3920,0
|
|
20250120,145000,843274015,3920,3920,3920,3920,1
|
|
20250120,144900,843270095,3920,3920,3920,3920,0
|
|
20250120,144800,843270095,3920,3920,3920,3920,0
|
|
20250120,144700,843270095,3920,3920,3920,3920,0
|
|
20250120,144600,843270095,3920,3920,3920,3920,0
|
|
20250120,144500,843270095,3920,3910,3920,3910,4
|
|
20250120,144400,843254445,3920,3920,3920,3920,0
|
|
20250120,144300,843254445,3920,3920,3920,3920,0
|
|
20250120,144200,843254445,3920,3910,3920,3910,101
|
|
20250120,144100,842858535,3920,3920,3920,3920,0
|
|
20250120,144000,842858535,3920,3920,3920,3920,0
|
|
20250120,143900,842858535,3920,3920,3920,3920,0
|
|
20250120,143800,842858535,3920,3920,3920,3920,0
|
|
20250120,143700,842858535,3920,3920,3920,3920,100
|
|
20250120,143600,842466535,3920,3920,3920,3920,0
|
|
20250120,143500,842466535,3920,3920,3920,3920,0
|
|
20250120,143400,842466535,3920,3920,3920,3920,5
|
|
20250120,143300,842446935,3910,3910,3910,3910,10
|
|
20250120,143200,842407835,3910,3910,3910,3910,0
|
|
20250120,143100,842407835,3910,3910,3910,3910,0
|
|
20250120,143000,842407835,3910,3910,3910,3910,0
|
|
20250120,142900,842407835,3910,3910,3910,3910,259
|
|
20250120,142800,841395145,3910,3910,3910,3910,38
|
|
20250120,142700,841246565,3910,3910,3910,3910,688
|
|
20250120,142600,838556485,3915,3915,3915,3915,470
|
|
20250120,142500,836716435,3915,3915,3915,3915,0
|
|
20250120,142400,836716435,3915,3915,3915,3915,0
|
|
20250120,142300,836716435,3915,3915,3915,3915,0
|
|
20250120,142200,836716435,3915,3915,3915,3915,0
|
|
20250120,142100,836716435,3915,3915,3915,3915,0
|
|
20250120,142000,836716435,3915,3915,3915,3915,0
|
|
20250120,141900,836716435,3915,3915,3915,3915,27
|
|
20250120,141800,836610730,3915,3915,3915,3915,279
|
|
20250120,141700,835518445,3915,3915,3915,3915,0
|
|
20250120,141600,835518445,3915,3915,3915,3915,0
|
|
20250120,141500,835518445,3915,3915,3915,3915,252
|
|
20250120,141400,834531865,3920,3920,3920,3920,0
|
|
20250120,141300,834531865,3920,3920,3920,3920,0
|
|
20250120,141200,834531865,3920,3920,3920,3920,0
|
|
20250120,141100,834531865,3920,3920,3920,3920,83
|
|
20250120,141000,834206505,3920,3920,3920,3920,0
|
|
20250120,140900,834206505,3920,3920,3920,3920,0
|
|
20250120,140800,834206505,3920,3920,3920,3920,0
|
|
20250120,140700,834206505,3920,3920,3920,3920,2
|
|
20250120,140600,834198665,3920,3920,3920,3920,0
|
|
20250120,140500,834198665,3920,3920,3920,3920,0
|
|
20250120,140400,834198665,3920,3920,3920,3920,0
|
|
20250120,140300,834198665,3920,3910,3920,3910,2
|
|
20250120,140200,834190835,3910,3915,3915,3910,394
|
|
20250120,140100,832648545,3920,3925,3925,3920,216
|
|
20250120,140000,831801795,3930,3930,3930,3930,0
|
|
20250120,135900,831801795,3930,3930,3930,3930,0
|
|
20250120,135800,831801795,3930,3930,3930,3930,0
|
|
20250120,135700,831801795,3930,3930,3930,3930,3
|
|
20250120,135600,831790005,3930,3930,3930,3930,6
|
|
20250120,135500,831766425,3940,3940,3940,3940,0
|
|
20250120,135400,831766425,3940,3940,3940,3940,40
|
|
20250120,135300,831608825,3940,3940,3940,3940,30
|
|
20250120,135200,831490625,3940,3940,3940,3940,175
|
|
20250120,135100,830801125,3940,3940,3940,3940,0
|
|
20250120,135000,830801125,3940,3940,3940,3940,0
|
|
20250120,134900,830801125,3940,3940,3940,3940,0
|
|
20250120,134800,830801125,3940,3940,3940,3940,0
|
|
20250120,134700,830801125,3940,3940,3940,3940,2
|
|
20250120,134600,830793245,3940,3940,3940,3940,0
|
|
20250120,134500,830793245,3940,3910,3940,3910,2
|
|
20250120,134400,830785395,3915,3915,3915,3915,3038
|
|
20250120,134300,818891625,3915,3910,3915,3910,512
|
|
20250120,134200,816889700,3910,3915,3915,3910,522
|
|
20250120,134100,814848675,3910,3910,3910,3910,0
|
|
20250120,134000,814848675,3910,3910,3910,3910,0
|
|
20250120,133900,814848675,3910,3910,3910,3910,5
|
|
20250120,133800,814829125,3915,3915,3915,3915,0
|
|
20250120,133700,814829125,3915,3915,3915,3915,1096
|
|
20250120,133600,810538285,3915,3915,3915,3915,1
|
|
20250120,133500,810534370,3935,3935,3935,3935,0
|
|
20250120,133400,810534370,3935,3935,3935,3935,0
|
|
20250120,133300,810534370,3935,3935,3935,3935,0
|
|
20250120,133200,810534370,3935,3915,3935,3915,3
|
|
20250120,133100,810522605,3920,3945,3945,3920,1788
|
|
20250120,133000,803498705,3945,3945,3945,3945,0
|
|
20250120,132900,803498705,3945,3940,3945,3940,501
|
|
20250120,132800,801524760,3940,3925,3940,3915,507
|
|
20250120,132700,799537165,3930,3930,3930,3930,4
|
|
20250120,132600,799521445,3940,3940,3940,3940,0
|
|
20250120,132500,799521445,3940,3940,3940,3940,0
|
|
20250120,132400,799521445,3940,3940,3940,3940,0
|
|
20250120,132300,799521445,3940,3940,3940,3940,0
|
|
20250120,132200,799521445,3940,3940,3940,3940,0
|
|
20250120,132100,799521445,3940,3940,3940,3940,1
|
|
20250120,132000,799517505,3930,3945,3945,3930,212
|
|
20250120,131900,798683085,3945,3945,3945,3945,0
|
|
20250120,131800,798683085,3945,3945,3945,3945,0
|
|
20250120,131700,798683085,3945,3945,3945,3945,0
|
|
20250120,131600,798683085,3945,3945,3945,3945,20
|
|
20250120,131500,798604185,3945,3945,3945,3945,0
|
|
20250120,131400,798604185,3945,3945,3945,3945,0
|
|
20250120,131300,798604185,3945,3945,3945,3945,0
|
|
20250120,131200,798604185,3945,3945,3945,3945,0
|
|
20250120,131100,798604185,3945,3945,3945,3945,0
|
|
20250120,131000,798604185,3945,3945,3945,3945,0
|
|
20250120,130900,798604185,3945,3940,3945,3935,905
|
|
20250120,130800,795038195,3940,3940,3940,3940,0
|
|
20250120,130700,795038195,3940,3940,3940,3940,0
|
|
20250120,130600,795038195,3940,3940,3940,3940,1000
|
|
20250120,130500,791098195,3940,3940,3940,3940,600
|
|
20250120,130400,788734195,3940,3940,3940,3940,0
|
|
20250120,130300,788734195,3940,3940,3940,3940,0
|
|
20250120,130200,788734195,3940,3940,3940,3940,0
|
|
20250120,130100,788734195,3940,3940,3940,3940,0
|
|
20250120,130000,788734195,3940,3940,3940,3940,8
|
|
20250120,125900,788702675,3940,3940,3945,3915,5017
|
|
20250120,125800,769032015,3925,3925,3925,3925,6
|
|
20250120,125700,769008465,3945,3925,3945,3925,549
|
|
20250120,125600,766848040,3950,3950,3950,3950,0
|
|
20250120,125500,766848040,3950,3950,3950,3950,0
|
|
20250120,125400,766848040,3950,3950,3950,3950,0
|
|
20250120,125300,766848040,3950,3950,3950,3920,103
|
|
20250120,125200,766441220,3950,3950,3950,3950,0
|
|
20250120,125100,766441220,3950,3950,3950,3950,1
|
|
20250120,125000,766437270,3945,3945,3945,3945,253
|
|
20250120,124900,765439185,3945,3945,3945,3945,1
|
|
20250120,124800,765435240,3925,3925,3925,3925,305
|
|
20250120,124700,764238115,3945,3945,3945,3945,0
|
|
20250120,124600,764238115,3945,3945,3945,3945,1
|
|
20250120,124500,764234170,3930,3945,3945,3915,3728
|
|
20250120,124400,749628100,3915,3930,3930,3915,5231
|
|
20250120,124300,729105285,3925,3925,3925,3925,1
|
|
20250120,124200,729101360,3930,3930,3930,3930,1861
|
|
20250120,124100,721787630,3950,3950,3950,3950,350
|
|
20250120,124000,720405130,3930,3930,3930,3930,0
|
|
20250120,123900,720405130,3930,3930,3930,3930,0
|
|
20250120,123800,720405130,3930,3930,3930,3930,230
|
|
20250120,123700,719501230,3930,3930,3930,3930,0
|
|
20250120,123600,719501230,3930,3930,3930,3930,4
|
|
20250120,123500,719485510,3925,3945,3945,3925,565
|
|
20250120,123400,717259825,3975,3955,3975,3950,1082
|
|
20250120,123300,712978610,3955,3965,3965,3955,4298
|
|
20250120,123200,695937050,3965,3965,3965,3965,0
|
|
20250120,123100,695937050,3965,3965,3965,3965,1
|
|
20250120,123000,695933085,3970,3965,3970,3965,90
|
|
20250120,122900,695576185,3965,3970,3970,3965,6
|
|
20250120,122800,695552370,3965,3965,3965,3965,30
|
|
20250120,122700,695433420,3965,3965,3965,3965,5
|
|
20250120,122600,695413595,3965,3970,3970,3965,2
|
|
20250120,122500,695405660,3965,3965,3965,3965,0
|
|
20250120,122400,695405660,3965,3965,3970,3965,922
|
|
20250120,122300,691748275,3955,3955,3955,3955,0
|
|
20250120,122200,691748275,3955,3955,3955,3955,9
|
|
20250120,122100,691712680,3955,3955,3955,3955,1
|
|
20250120,122000,691708725,3960,3960,3960,3960,2
|
|
20250120,121900,691700805,3955,3965,3965,3955,296
|
|
20250120,121800,690527385,3965,3965,3965,3965,218
|
|
20250120,121700,689663015,3965,3965,3965,3965,284
|
|
20250120,121600,688536955,3960,3960,3960,3960,76
|
|
20250120,121500,688235995,3955,3955,3955,3955,0
|
|
20250120,121400,688235995,3955,3940,3960,3940,8502
|
|
20250120,121300,654637680,3910,3910,3910,3910,0
|
|
20250120,121200,654637680,3910,3920,3935,3910,760
|
|
20250120,121100,651657335,3900,3900,3900,3900,0
|
|
20250120,121000,651657335,3900,3900,3900,3900,286
|
|
20250120,120900,650541935,3900,3900,3900,3900,0
|
|
20250120,120800,650541935,3900,3905,3905,3900,149
|
|
20250120,120700,649960100,3905,3905,3905,3905,10
|
|
20250120,120600,649921050,3905,3905,3905,3905,0
|
|
20250120,120500,649921050,3905,3910,3910,3905,3701
|
|
20250120,120400,635462870,3910,3910,3910,3910,1
|
|
20250120,120300,635458960,3910,3920,3920,3910,6
|
|
20250120,120200,635435450,3920,3920,3920,3920,1170
|
|
20250120,120100,630849050,3910,3910,3910,3910,500
|
|
20250120,120000,628894050,3910,3910,3910,3910,0
|
|
20250120,115900,628894050,3910,3910,3910,3910,0
|
|
20250120,115800,628894050,3910,3910,3910,3910,0
|
|
20250120,115700,628894050,3910,3910,3910,3910,0
|
|
20250120,115600,628894050,3910,3910,3910,3910,0
|
|
20250120,115500,628894050,3910,3910,3910,3910,0
|
|
20250120,115400,628894050,3910,3910,3910,3910,0
|
|
20250120,115300,628894050,3910,3915,3915,3910,2
|
|
20250120,115200,628886225,3915,3920,3920,3915,926
|
|
20250120,115100,625260805,3915,3915,3915,3915,0
|
|
20250120,115000,625260805,3915,3915,3915,3915,0
|
|
20250120,114900,625260805,3915,3920,3920,3915,1105
|
|
20250120,114800,620934205,3915,3915,3915,3915,785
|
|
20250120,114700,617860930,3910,3910,3910,3910,0
|
|
20250120,114600,617860930,3910,3915,3915,3910,306
|
|
20250120,114500,616662950,3915,3930,3945,3915,51
|
|
20250120,114400,616461905,3920,3930,3930,3920,27
|
|
20250120,114300,616355805,3920,3920,3920,3920,0
|
|
20250120,114200,616355805,3920,3920,3920,3920,0
|
|
20250120,114100,616355805,3920,3920,3920,3920,0
|
|
20250120,114000,616355805,3920,3920,3920,3920,0
|
|
20250120,113900,616355805,3920,3920,3920,3920,0
|
|
20250120,113800,616355805,3920,3920,3920,3920,103
|
|
20250120,113700,615952045,3920,3920,3920,3920,0
|
|
20250120,113600,615952045,3920,3940,3940,3920,34
|
|
20250120,113500,615818105,3920,3935,3935,3920,10
|
|
20250120,113400,615778770,3920,3920,3920,3920,2
|
|
20250120,113300,615770930,3915,3925,3930,3915,747
|
|
20250120,113200,612835595,3920,3920,3920,3920,537
|
|
20250120,113100,610730555,3900,3900,3900,3900,200
|
|
20250120,113000,609950555,3920,3900,3920,3900,170
|
|
20250120,112900,609286155,3900,3900,3900,3900,0
|
|
20250120,112800,609286155,3900,3900,3900,3900,0
|
|
20250120,112700,609286155,3900,3900,3900,3900,0
|
|
20250120,112600,609286155,3900,3900,3900,3900,134
|
|
20250120,112500,608763555,3900,3900,3900,3900,0
|
|
20250120,112400,608763555,3900,3900,3900,3900,0
|
|
20250120,112300,608763555,3900,3900,3900,3900,860
|
|
20250120,112200,605409555,3900,3900,3900,3900,200
|
|
20250120,112100,604629555,3900,3900,3900,3900,2
|
|
20250120,112000,604621755,3900,3900,3900,3900,0
|
|
20250120,111900,604621755,3900,3915,3915,3900,785
|
|
20250120,111800,601559860,3915,3915,3915,3915,0
|
|
20250120,111700,601559860,3915,3915,3915,3915,0
|
|
20250120,111600,601559860,3915,3915,3915,3915,0
|
|
20250120,111500,601559860,3915,3915,3915,3915,0
|
|
20250120,111400,601559860,3915,3915,3915,3915,0
|
|
20250120,111300,601559860,3915,3915,3915,3915,0
|
|
20250120,111200,601559860,3915,3915,3915,3915,0
|
|
20250120,111100,601559860,3915,3915,3915,3915,0
|
|
20250120,111000,601559860,3915,3915,3915,3915,0
|
|
20250120,110900,601559860,3915,3915,3915,3915,0
|
|
20250120,110800,601559860,3915,3910,3915,3910,319
|
|
20250120,110700,600312550,3905,3900,3905,3900,780
|
|
20250120,110600,597270195,3890,3895,3900,3890,438
|
|
20250120,110500,595566345,3890,3890,3890,3890,0
|
|
20250120,110400,595566345,3890,3890,3890,3890,341
|
|
20250120,110300,594239855,3890,3890,3890,3890,100
|
|
20250120,110200,593850855,3890,3925,3925,3890,6614
|
|
20250120,110100,568022395,3925,3925,3925,3925,0
|
|
20250120,110000,568022395,3925,3925,3925,3925,40
|
|
20250120,105900,567865395,3930,3930,3930,3930,0
|
|
20250120,105800,567865395,3930,3930,3930,3930,0
|
|
20250120,105700,567865395,3930,3930,3930,3930,0
|
|
20250120,105600,567865395,3930,3930,3930,3930,0
|
|
20250120,105500,567865395,3930,3930,3930,3930,0
|
|
20250120,105400,567865395,3930,3930,3930,3930,0
|
|
20250120,105300,567865395,3930,3925,3930,3925,334
|
|
20250120,105200,566552785,3915,3915,3915,3915,100
|
|
20250120,105100,566161285,3920,3925,3925,3920,1834
|
|
20250120,105000,558968455,3925,3925,3925,3925,168
|
|
20250120,104900,558309055,3930,3920,3930,3920,839
|
|
20250120,104800,555014385,3930,3930,3930,3930,0
|
|
20250120,104700,555014385,3930,3930,3930,3930,0
|
|
20250120,104600,555014385,3930,3930,3930,3930,0
|
|
20250120,104500,555014385,3930,3930,3930,3930,50
|
|
20250120,104400,554817885,3940,3940,3940,3940,2
|
|
20250120,104300,554810005,3920,3930,3930,3920,707
|
|
20250120,104200,552036390,3930,3940,3940,3930,910
|
|
20250120,104100,548458270,3945,3945,3945,3945,0
|
|
20250120,104000,548458270,3945,3945,3945,3945,0
|
|
20250120,103900,548458270,3945,3945,3945,3945,0
|
|
20250120,103800,548458270,3945,3950,3955,3945,547
|
|
20250120,103700,546297620,3965,3965,3965,3965,0
|
|
20250120,103600,546297620,3965,3965,3965,3965,200
|
|
20250120,103500,545504620,3965,3965,3965,3965,0
|
|
20250120,103400,545504620,3965,3940,3965,3940,501
|
|
20250120,103300,543518180,3940,3940,3940,3940,678
|
|
20250120,103200,540846860,3950,3950,3950,3950,607
|
|
20250120,103100,538449210,3950,3955,3955,3940,4132
|
|
20250120,103000,522124080,3960,3980,3980,3960,2217
|
|
20250120,102900,513340820,3975,3970,3975,3955,2381
|
|
20250120,102800,503880645,3975,3950,3975,3945,1152
|
|
20250120,102700,499319885,3970,3960,3970,3960,8372
|
|
20250120,102600,466085105,3960,3955,3960,3950,1220
|
|
20250120,102500,461256655,3955,3955,3955,3955,11
|
|
20250120,102400,461213150,3955,3940,3955,3940,3126
|
|
20250120,102300,448896380,3945,3945,3945,3945,0
|
|
20250120,102200,448896380,3945,3960,3960,3945,16
|
|
20250120,102100,448833050,3960,3935,3970,3935,3910
|
|
20250120,102000,433356520,3935,3935,3935,3935,7
|
|
20250120,101900,433328975,3935,3920,3935,3920,611
|
|
20250120,101800,430927580,3920,3920,3920,3915,89
|
|
20250120,101700,430578950,3915,3920,3920,3915,866
|
|
20250120,101600,427184655,3920,3920,3920,3920,248
|
|
20250120,101500,426212495,3920,3920,3920,3920,917
|
|
20250120,101400,422617855,3920,3920,3920,3920,152
|
|
20250120,101300,422022015,3945,3945,3945,3945,0
|
|
20250120,101200,422022015,3945,3925,3945,3920,1100
|
|
20250120,101100,417707320,3930,3950,3950,3930,4771
|
|
20250120,101000,398943645,3930,3935,3950,3930,1625
|
|
20250120,100900,392547015,3930,3960,3960,3930,5528
|
|
20250120,100800,370747180,3965,3965,3965,3965,3429
|
|
20250120,100700,357151195,3965,3965,3965,3950,195
|
|
20250120,100600,356378035,3970,3960,3970,3955,1677
|
|
20250120,100500,349736385,3970,3965,3985,3965,3054
|
|
20250120,100400,337576995,3950,3950,3950,3950,11
|
|
20250120,100300,337533545,3945,3945,3945,3940,796
|
|
20250120,100200,334394715,3950,3960,3970,3950,827
|
|
20250120,100100,331124775,3960,3930,3985,3930,10296
|
|
20250120,100000,290329315,3930,3930,3930,3930,3759
|
|
20250120,095900,275556445,3930,3940,3955,3930,10224
|
|
20250120,095800,235353725,3940,3950,3955,3940,490
|
|
20250120,095700,233420820,3950,3950,3950,3950,3
|
|
20250120,095600,233408970,3960,3960,3960,3960,0
|
|
20250120,095500,233408970,3960,3960,3960,3960,25
|
|
20250120,095400,233309970,3965,3965,3965,3960,174
|
|
20250120,095300,232620065,3965,3965,3965,3965,33
|
|
20250120,095200,232489220,3955,3935,3960,3935,2981
|
|
20250120,095100,220712175,3935,3935,3945,3935,54
|
|
20250120,095000,220499485,3945,3955,3965,3945,1625
|
|
20250120,094900,214073890,3955,3950,3955,3950,469
|
|
20250120,094800,212219525,3945,3930,3945,3930,511
|
|
20250120,094700,210205550,3930,3930,3930,3930,0
|
|
20250120,094600,210205550,3930,3955,3955,3930,261
|
|
20250120,094500,209173490,3930,3965,3980,3930,2975
|
|
20250120,094400,197430515,3965,3925,3995,3925,16211
|
|
20250120,094300,133319170,3925,3925,3925,3925,684
|
|
20250120,094200,130634470,3915,3925,3925,3915,706
|
|
20250120,094100,127870110,3925,3925,3925,3925,30
|
|
20250120,094000,127752360,3925,3925,3925,3925,34
|
|
20250120,093900,127618910,3925,3925,3925,3925,204
|
|
20250120,093800,126818210,3930,3930,3930,3930,0
|
|
20250120,093700,126818210,3930,3930,3930,3915,4
|
|
20250120,093600,126802505,3935,3920,3935,3920,1490
|
|
20250120,093500,120950300,3915,3910,3915,3910,946
|
|
20250120,093400,117246860,3910,3910,3910,3910,158
|
|
20250120,093300,116629080,3915,3915,3915,3915,0
|
|
20250120,093200,116629080,3915,3915,3915,3915,39
|
|
20250120,093100,116476395,3915,3920,3920,3915,1709
|
|
20250120,093000,109777420,3920,3920,3920,3920,185
|
|
20250120,092900,109052220,3920,3915,3920,3915,196
|
|
20250120,092800,108284130,3920,3875,3920,3875,9392
|
|
20250120,092700,71646890,3870,3875,3875,3870,95
|
|
20250120,092600,71279230,3875,3875,3875,3875,300
|
|
20250120,092500,70116730,3865,3875,3875,3865,2215
|
|
20250120,092400,61540960,3890,3890,3890,3890,593
|
|
20250120,092300,59234190,3875,3895,3895,3875,910
|
|
20250120,092200,55697395,3895,3890,3895,3890,720
|
|
20250120,092100,52896335,3875,3875,3875,3875,519
|
|
20250120,092000,50885210,3895,3870,3900,3870,458
|
|
20250120,091900,49107685,3870,3880,3900,3870,3085
|
|
20250120,091800,37105190,3880,3880,3880,3880,103
|
|
20250120,091700,36705550,3880,3875,3880,3875,760
|
|
20250120,091600,33757630,3880,3870,3880,3870,1198
|
|
20250120,091500,29111710,3870,3850,3870,3850,2055
|
|
20250120,091400,21188585,3850,3850,3850,3850,168
|
|
20250120,091300,20541785,3845,3835,3845,3835,457
|
|
20250120,091200,18785390,3835,3835,3835,3835,1047
|
|
20250120,091100,14770145,3840,3840,3840,3840,341
|
|
20250120,091000,13460705,3845,3845,3845,3845,0
|
|
20250120,090900,13460705,3845,3845,3845,3845,0
|
|
20250120,090800,13460705,3845,3845,3845,3845,0
|
|
20250120,090700,13460705,3845,3845,3845,3845,5
|
|
20250120,090600,13441480,3845,3845,3845,3845,0
|
|
20250120,090500,13441480,3845,3840,3845,3840,1036
|
|
20250120,090400,9461555,3815,3815,3815,3815,641
|
|
20250120,090300,7016140,3815,3815,3815,3815,394
|
|
20250120,090200,5513030,3815,3815,3815,3815,171
|
|
20250120,090100,4860665,3815,3820,3820,3815,1161
|
|
20250120,090000,426240,3840,3840,3840,3840,111
|