574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183100,227454475,3925,3925,3925,3925,2014
|
|
20250113,183000,227454475,3925,3925,3925,3925,0
|
|
20250113,182900,227454475,3925,3925,3925,3925,0
|
|
20250113,182800,227454475,3925,3925,3925,3925,0
|
|
20250113,182700,227454475,3925,3925,3925,3925,0
|
|
20250113,182600,227454475,3925,3925,3925,3925,0
|
|
20250113,182500,227454475,3925,3925,3925,3925,0
|
|
20250113,182400,227454475,3925,3925,3925,3925,0
|
|
20250113,182300,227454475,3925,3925,3925,3925,0
|
|
20250113,182200,227454475,3925,3925,3925,3925,0
|
|
20250113,182100,227454475,3925,3925,3925,3925,0
|
|
20250113,182000,227454475,3925,3925,3925,3925,0
|
|
20250113,181900,227454475,3925,3925,3925,3925,0
|
|
20250113,181800,227454475,3925,3925,3925,3925,0
|
|
20250113,181700,227454475,3925,3925,3925,3925,0
|
|
20250113,181600,227454475,3925,3925,3925,3925,0
|
|
20250113,181500,227454475,3925,3925,3925,3925,0
|
|
20250113,181400,227454475,3925,3925,3925,3925,0
|
|
20250113,181300,227454475,3925,3925,3925,3925,0
|
|
20250113,181200,227454475,3925,3925,3925,3925,0
|
|
20250113,181100,227454475,3925,3925,3925,3925,0
|
|
20250113,181000,227454475,3925,3925,3925,3925,0
|
|
20250113,180900,227454475,3925,3925,3925,3925,0
|
|
20250113,180800,227454475,3925,3925,3925,3925,0
|
|
20250113,180700,227454475,3925,3925,3925,3925,0
|
|
20250113,180600,227454475,3925,3925,3925,3925,0
|
|
20250113,180500,227454475,3925,3925,3925,3925,0
|
|
20250113,180400,227454475,3925,3925,3925,3925,0
|
|
20250113,180300,227454475,3925,3925,3925,3925,0
|
|
20250113,180200,227454475,3925,3925,3925,3925,0
|
|
20250113,180100,227454475,3925,3925,3925,3925,2014
|
|
20250113,180000,227454475,3925,3925,3925,3925,0
|
|
20250113,175900,227454475,3925,3925,3925,3925,0
|
|
20250113,175800,227454475,3925,3925,3925,3925,0
|
|
20250113,175700,227454475,3925,3925,3925,3925,0
|
|
20250113,175600,227454475,3925,3925,3925,3925,0
|
|
20250113,175500,227454475,3925,3925,3925,3925,0
|
|
20250113,175400,227454475,3925,3925,3925,3925,0
|
|
20250113,175300,227454475,3925,3925,3925,3925,0
|
|
20250113,175200,227454475,3925,3925,3925,3925,0
|
|
20250113,175100,227454475,3925,3925,3925,3925,0
|
|
20250113,175000,227454475,3925,3925,3925,3925,0
|
|
20250113,174900,227454475,3925,3925,3925,3925,0
|
|
20250113,174800,227454475,3925,3925,3925,3925,0
|
|
20250113,174700,227454475,3925,3925,3925,3925,0
|
|
20250113,174600,227454475,3925,3925,3925,3925,0
|
|
20250113,174500,227454475,3925,3925,3925,3925,0
|
|
20250113,174400,227454475,3925,3925,3925,3925,0
|
|
20250113,174300,227454475,3925,3925,3925,3925,0
|
|
20250113,174200,227454475,3925,3925,3925,3925,0
|
|
20250113,174100,227454475,3925,3925,3925,3925,0
|
|
20250113,174000,227454475,3925,3925,3925,3925,0
|
|
20250113,173900,227454475,3925,3925,3925,3925,0
|
|
20250113,173800,227454475,3925,3925,3925,3925,0
|
|
20250113,173700,227454475,3925,3925,3925,3925,0
|
|
20250113,173600,227454475,3925,3925,3925,3925,0
|
|
20250113,173500,227454475,3925,3925,3925,3925,0
|
|
20250113,173400,227454475,3925,3925,3925,3925,0
|
|
20250113,173300,227454475,3925,3925,3925,3925,0
|
|
20250113,173200,227454475,3925,3925,3925,3925,0
|
|
20250113,173100,227454475,3925,3925,3925,3925,2014
|
|
20250113,173000,227454475,3925,3925,3925,3925,0
|
|
20250113,172900,227454475,3925,3925,3925,3925,0
|
|
20250113,172800,227454475,3925,3925,3925,3925,0
|
|
20250113,172700,227454475,3925,3925,3925,3925,0
|
|
20250113,172600,227454475,3925,3925,3925,3925,0
|
|
20250113,172500,227454475,3925,3925,3925,3925,0
|
|
20250113,172400,227454475,3925,3925,3925,3925,0
|
|
20250113,172300,227454475,3925,3925,3925,3925,0
|
|
20250113,172200,227454475,3925,3925,3925,3925,0
|
|
20250113,172100,227454475,3925,3925,3925,3925,0
|
|
20250113,172000,227454475,3925,3925,3925,3925,0
|
|
20250113,171900,227454475,3925,3925,3925,3925,0
|
|
20250113,171800,227454475,3925,3925,3925,3925,0
|
|
20250113,171700,227454475,3925,3925,3925,3925,0
|
|
20250113,171600,227454475,3925,3925,3925,3925,0
|
|
20250113,171500,227454475,3925,3925,3925,3925,0
|
|
20250113,171400,227454475,3925,3925,3925,3925,0
|
|
20250113,171300,227454475,3925,3925,3925,3925,0
|
|
20250113,171200,227454475,3925,3925,3925,3925,0
|
|
20250113,171100,227454475,3925,3925,3925,3925,0
|
|
20250113,171000,227454475,3925,3925,3925,3925,0
|
|
20250113,170900,227454475,3925,3925,3925,3925,0
|
|
20250113,170800,227454475,3925,3925,3925,3925,0
|
|
20250113,170700,227454475,3925,3925,3925,3925,0
|
|
20250113,170600,227454475,3925,3925,3925,3925,0
|
|
20250113,170500,227454475,3925,3925,3925,3925,0
|
|
20250113,170400,227454475,3925,3925,3925,3925,0
|
|
20250113,170300,227454475,3925,3925,3925,3925,0
|
|
20250113,170200,227454475,3925,3925,3925,3925,0
|
|
20250113,170100,227454475,3925,3925,3925,3925,2014
|
|
20250113,170000,227454475,3925,3925,3925,3925,0
|
|
20250113,165900,227454475,3925,3925,3925,3925,0
|
|
20250113,165800,227454475,3925,3925,3925,3925,0
|
|
20250113,165700,227454475,3925,3925,3925,3925,0
|
|
20250113,165600,227454475,3925,3925,3925,3925,0
|
|
20250113,165500,227454475,3925,3925,3925,3925,0
|
|
20250113,165400,227454475,3925,3925,3925,3925,0
|
|
20250113,165300,227454475,3925,3925,3925,3925,0
|
|
20250113,165200,227454475,3925,3925,3925,3925,0
|
|
20250113,165100,227454475,3925,3925,3925,3925,0
|
|
20250113,165000,227454475,3925,3925,3925,3925,0
|
|
20250113,164900,227454475,3925,3925,3925,3925,0
|
|
20250113,164800,227454475,3925,3925,3925,3925,0
|
|
20250113,164700,227454475,3925,3925,3925,3925,0
|
|
20250113,164600,227454475,3925,3925,3925,3925,0
|
|
20250113,164500,227454475,3925,3925,3925,3925,0
|
|
20250113,164400,227454475,3925,3925,3925,3925,0
|
|
20250113,164300,227454475,3925,3925,3925,3925,0
|
|
20250113,164200,227454475,3925,3925,3925,3925,0
|
|
20250113,164100,227454475,3925,3925,3925,3925,0
|
|
20250113,164000,227454475,3925,3925,3925,3925,0
|
|
20250113,163900,227454475,3925,3925,3925,3925,0
|
|
20250113,163800,227454475,3925,3925,3925,3925,0
|
|
20250113,163700,227454475,3925,3925,3925,3925,0
|
|
20250113,163600,227454475,3925,3925,3925,3925,0
|
|
20250113,163500,227454475,3925,3925,3925,3925,0
|
|
20250113,163400,227454475,3925,3925,3925,3925,0
|
|
20250113,163300,227454475,3925,3925,3925,3925,0
|
|
20250113,163200,227454475,3925,3925,3925,3925,0
|
|
20250113,163100,227454475,3925,3925,3925,3925,2014
|
|
20250113,163000,227454475,3925,3925,3925,3925,0
|
|
20250113,162900,227454475,3925,3925,3925,3925,0
|
|
20250113,162800,227454475,3925,3925,3925,3925,0
|
|
20250113,162700,227454475,3925,3925,3925,3925,0
|
|
20250113,162600,227454475,3925,3925,3925,3925,0
|
|
20250113,162500,227454475,3925,3925,3925,3925,0
|
|
20250113,162400,227454475,3925,3925,3925,3925,0
|
|
20250113,162300,227454475,3925,3925,3925,3925,0
|
|
20250113,162200,227454475,3925,3925,3925,3925,0
|
|
20250113,162100,227454475,3925,3925,3925,3925,0
|
|
20250113,162000,227454475,3925,3925,3925,3925,0
|
|
20250113,161900,227454475,3925,3925,3925,3925,0
|
|
20250113,161800,227454475,3925,3925,3925,3925,0
|
|
20250113,161700,227454475,3925,3925,3925,3925,0
|
|
20250113,161600,227454475,3925,3925,3925,3925,0
|
|
20250113,161500,227454475,3925,3925,3925,3925,0
|
|
20250113,161400,227454475,3925,3925,3925,3925,0
|
|
20250113,161300,227454475,3925,3925,3925,3925,0
|
|
20250113,161200,227454475,3925,3925,3925,3925,0
|
|
20250113,161100,227454475,3925,3925,3925,3925,0
|
|
20250113,161000,227454475,3925,3925,3925,3925,0
|
|
20250113,160900,227454475,3925,3925,3925,3925,0
|
|
20250113,160800,227454475,3925,3925,3925,3925,0
|
|
20250113,160700,227454475,3925,3925,3925,3925,0
|
|
20250113,160600,227454475,3925,3925,3925,3925,0
|
|
20250113,160500,227454475,3925,3925,3925,3925,0
|
|
20250113,160400,227454475,3925,3925,3925,3925,0
|
|
20250113,160300,227454475,3925,3925,3925,3925,0
|
|
20250113,160200,227454475,3925,3925,3925,3925,0
|
|
20250113,160100,227454475,3925,3925,3925,3925,2014
|
|
20250113,160000,227454475,3925,3925,3925,3925,0
|
|
20250113,155900,227454475,3925,3925,3925,3925,0
|
|
20250113,155800,227454475,3925,3925,3925,3925,0
|
|
20250113,155700,227454475,3925,3925,3925,3925,0
|
|
20250113,155600,227454475,3925,3925,3925,3925,0
|
|
20250113,155500,227454475,3925,3925,3925,3925,0
|
|
20250113,155400,227454475,3925,3925,3925,3925,0
|
|
20250113,155300,227454475,3925,3925,3925,3925,0
|
|
20250113,155200,227454475,3925,3925,3925,3925,0
|
|
20250113,155100,227454475,3925,3925,3925,3925,0
|
|
20250113,155000,227454475,3925,3925,3925,3925,0
|
|
20250113,154900,227454475,3925,3925,3925,3925,0
|
|
20250113,154800,227454475,3925,3925,3925,3925,0
|
|
20250113,154700,227454475,3925,3925,3925,3925,0
|
|
20250113,154600,227454475,3925,3925,3925,3925,0
|
|
20250113,154500,227454475,3925,3925,3925,3925,0
|
|
20250113,154400,227454475,3925,3925,3925,3925,0
|
|
20250113,154300,227454475,3925,3925,3925,3925,0
|
|
20250113,154200,227454475,3925,3925,3925,3925,0
|
|
20250113,154100,227454475,3925,3925,3925,3925,0
|
|
20250113,154000,227454475,3925,3925,3925,3925,0
|
|
20250113,153900,227454475,3925,3925,3925,3925,0
|
|
20250113,153800,227454475,3925,3925,3925,3925,0
|
|
20250113,153700,227454475,3925,3925,3925,3925,0
|
|
20250113,153600,227454475,3925,3925,3925,3925,0
|
|
20250113,153500,227454475,3925,3925,3925,3925,0
|
|
20250113,153400,227454475,3925,3925,3925,3925,0
|
|
20250113,153300,227454475,3925,3925,3925,3925,0
|
|
20250113,153200,227454475,3925,3925,3925,3925,0
|
|
20250113,153100,227454475,3925,3925,3925,3925,2014
|
|
20250113,153000,227454475,3925,3925,3925,3925,2014
|
|
20250113,152900,219549525,3925,3925,3925,3925,0
|
|
20250113,152800,219549525,3925,3925,3925,3925,0
|
|
20250113,152700,219549525,3925,3925,3925,3925,0
|
|
20250113,152600,219549525,3925,3925,3925,3925,0
|
|
20250113,152500,219549525,3925,3925,3925,3925,0
|
|
20250113,152400,219549525,3925,3925,3925,3925,0
|
|
20250113,152300,219549525,3925,3925,3925,3925,0
|
|
20250113,152200,219549525,3925,3925,3925,3925,0
|
|
20250113,152100,219549525,3925,3925,3925,3925,0
|
|
20250113,152000,219549525,3925,3925,3925,3925,0
|
|
20250113,151900,219549525,3925,3920,3925,3920,254
|
|
20250113,151800,218553655,3920,3920,3920,3920,39
|
|
20250113,151700,218400775,3920,3920,3920,3920,0
|
|
20250113,151600,218400775,3920,3920,3920,3915,503
|
|
20250113,151500,216431515,3920,3920,3920,3920,1442
|
|
20250113,151400,210778875,3925,3925,3925,3925,0
|
|
20250113,151300,210778875,3925,3925,3925,3925,1
|
|
20250113,151200,210774950,3925,3925,3925,3925,0
|
|
20250113,151100,210774950,3925,3925,3925,3925,0
|
|
20250113,151000,210774950,3925,3925,3925,3925,0
|
|
20250113,150900,210774950,3925,3925,3925,3925,123
|
|
20250113,150800,210292175,3925,3925,3925,3925,150
|
|
20250113,150700,209703425,3925,3925,3925,3925,0
|
|
20250113,150600,209703425,3925,3925,3925,3925,0
|
|
20250113,150500,209703425,3925,3925,3925,3925,187
|
|
20250113,150400,208969450,3925,3925,3925,3925,53
|
|
20250113,150300,208761425,3925,3925,3925,3925,36
|
|
20250113,150200,208620125,3925,3925,3925,3925,0
|
|
20250113,150100,208620125,3925,3930,3930,3925,1418
|
|
20250113,150000,203053400,3945,3945,3945,3945,52
|
|
20250113,145900,202848260,3940,3940,3940,3940,36
|
|
20250113,145800,202706420,3945,3945,3945,3945,0
|
|
20250113,145700,202706420,3945,3945,3945,3945,0
|
|
20250113,145600,202706420,3945,3945,3945,3945,50
|
|
20250113,145500,202509170,3940,3940,3940,3940,69
|
|
20250113,145400,202237310,3940,3940,3940,3940,0
|
|
20250113,145300,202237310,3940,3940,3940,3940,0
|
|
20250113,145200,202237310,3940,3940,3940,3940,3811
|
|
20250113,145100,187221970,3940,3940,3940,3940,6189
|
|
20250113,145000,162837310,3945,3945,3945,3945,0
|
|
20250113,144900,162837310,3945,3940,3945,3940,58
|
|
20250113,144800,162608700,3930,3930,3930,3930,0
|
|
20250113,144700,162608700,3930,3930,3930,3930,25
|
|
20250113,144600,162510450,3930,3930,3930,3930,76
|
|
20250113,144500,162211770,3915,3915,3915,3915,0
|
|
20250113,144400,162211770,3915,3925,3925,3915,1372
|
|
20250113,144300,156836060,3925,3930,3930,3925,139
|
|
20250113,144200,156289980,3930,3930,3930,3930,0
|
|
20250113,144100,156289980,3930,3930,3930,3930,0
|
|
20250113,144000,156289980,3930,3930,3930,3930,59
|
|
20250113,143900,156058110,3940,3940,3940,3940,37
|
|
20250113,143800,155912330,3945,3945,3945,3945,1
|
|
20250113,143700,155908385,3945,3945,3945,3945,0
|
|
20250113,143600,155908385,3945,3945,3945,3945,0
|
|
20250113,143500,155908385,3945,3945,3945,3945,0
|
|
20250113,143400,155908385,3945,3945,3945,3945,0
|
|
20250113,143300,155908385,3945,3945,3945,3945,0
|
|
20250113,143200,155908385,3945,3945,3945,3945,0
|
|
20250113,143100,155908385,3945,3945,3945,3945,0
|
|
20250113,143000,155908385,3945,3945,3945,3945,0
|
|
20250113,142900,155908385,3945,3945,3945,3945,100
|
|
20250113,142800,155513885,3955,3955,3955,3955,0
|
|
20250113,142700,155513885,3955,3955,3955,3955,0
|
|
20250113,142600,155513885,3955,3955,3955,3955,0
|
|
20250113,142500,155513885,3955,3955,3955,3955,0
|
|
20250113,142400,155513885,3955,3955,3955,3955,0
|
|
20250113,142300,155513885,3955,3950,3955,3950,4
|
|
20250113,142200,155498080,3950,3950,3950,3950,2558
|
|
20250113,142100,145393980,3950,3950,3950,3950,0
|
|
20250113,142000,145393980,3950,3950,3950,3950,0
|
|
20250113,141900,145393980,3950,3950,3950,3950,575
|
|
20250113,141800,143122730,3950,3950,3950,3950,0
|
|
20250113,141700,143122730,3950,3950,3950,3950,0
|
|
20250113,141600,143122730,3950,3950,3950,3950,0
|
|
20250113,141500,143122730,3950,3950,3950,3950,0
|
|
20250113,141400,143122730,3950,3950,3950,3950,0
|
|
20250113,141300,143122730,3950,3950,3950,3950,0
|
|
20250113,141200,143122730,3950,3950,3950,3950,0
|
|
20250113,141100,143122730,3950,3950,3950,3950,0
|
|
20250113,141000,143122730,3950,3950,3950,3950,0
|
|
20250113,140900,143122730,3950,3950,3950,3950,0
|
|
20250113,140800,143122730,3950,3950,3950,3950,0
|
|
20250113,140700,143122730,3950,3950,3950,3950,0
|
|
20250113,140600,143122730,3950,3950,3950,3950,0
|
|
20250113,140500,143122730,3950,3950,3950,3950,0
|
|
20250113,140400,143122730,3950,3950,3950,3950,0
|
|
20250113,140300,143122730,3950,3950,3950,3950,0
|
|
20250113,140200,143122730,3950,3950,3950,3950,0
|
|
20250113,140100,143122730,3950,3950,3950,3950,88
|
|
20250113,140000,142775130,3950,3950,3950,3950,20
|
|
20250113,135900,142696130,3950,3945,3950,3945,67
|
|
20250113,135800,142431580,3950,3950,3950,3950,24
|
|
20250113,135700,142336780,3950,3950,3950,3950,47
|
|
20250113,135600,142151130,3950,3950,3950,3950,21
|
|
20250113,135500,142068180,3950,3950,3950,3950,46
|
|
20250113,135400,141886480,3950,3950,3950,3950,27
|
|
20250113,135300,141779830,3950,3950,3950,3950,19
|
|
20250113,135200,141704780,3950,3950,3950,3950,47
|
|
20250113,135100,141519130,3950,3950,3950,3950,23
|
|
20250113,135000,141428280,3950,3950,3950,3950,49
|
|
20250113,134900,141234730,3950,3950,3950,3950,20
|
|
20250113,134800,141155730,3950,3950,3950,3950,46
|
|
20250113,134700,140974030,3950,3950,3950,3950,27
|
|
20250113,134600,140867380,3950,3950,3950,3950,20
|
|
20250113,134500,140788380,3950,3950,3950,3950,46
|
|
20250113,134400,140606680,3950,3950,3950,3950,26
|
|
20250113,134300,140503980,3950,3945,3950,3945,45
|
|
20250113,134200,140326355,3950,3950,3950,3950,22
|
|
20250113,134100,140239455,3950,3950,3950,3950,46
|
|
20250113,134000,140057755,3950,3950,3950,3950,26
|
|
20250113,133900,139955055,3950,3950,3950,3950,21
|
|
20250113,133800,139872105,3950,3950,3950,3950,25
|
|
20250113,133700,139773355,3950,3950,3950,3950,24
|
|
20250113,133600,139678555,3950,3950,3950,3950,48
|
|
20250113,133500,139488955,3950,3950,3950,3950,20
|
|
20250113,133400,139409955,3950,3950,3950,3950,47
|
|
20250113,133300,139224305,3950,3950,3950,3950,23
|
|
20250113,133200,139133455,3950,3950,3950,3950,23
|
|
20250113,133100,139042605,3950,3950,3950,3950,46
|
|
20250113,133000,138860905,3950,3950,3950,3950,27
|
|
20250113,132900,138754255,3950,3950,3950,3950,44
|
|
20250113,132800,138580455,3950,3950,3950,3950,21
|
|
20250113,132700,138497505,3950,3950,3950,3950,47
|
|
20250113,132600,138311855,3950,3945,3950,3945,46
|
|
20250113,132500,138130255,3950,3950,3950,3950,20
|
|
20250113,132400,138051255,3950,3950,3950,3950,46
|
|
20250113,132300,137869555,3950,3950,3950,3950,23
|
|
20250113,132200,137778705,3950,3950,3950,3950,50
|
|
20250113,132100,137581205,3950,3950,3950,3950,20
|
|
20250113,132000,137502205,3950,3950,3950,3950,49
|
|
20250113,131900,137308655,3950,3950,3950,3950,24
|
|
20250113,131800,137213855,3950,3950,3950,3950,46
|
|
20250113,131700,137032155,3950,3950,3950,3950,22
|
|
20250113,131600,136945255,3950,3950,3950,3950,24
|
|
20250113,131500,136850455,3950,3950,3950,3950,46
|
|
20250113,131400,136668755,3950,3950,3950,3950,23
|
|
20250113,131300,136577905,3950,3950,3950,3950,46
|
|
20250113,131200,136396205,3950,3950,3950,3950,24
|
|
20250113,131100,136301405,3950,3950,3950,3940,135
|
|
20250113,131000,135768785,3950,3950,3950,3950,21
|
|
20250113,130900,135685835,3950,3950,3950,3950,173
|
|
20250113,130800,135002485,3950,3950,3950,3950,43
|
|
20250113,130700,134832635,3950,3950,3950,3950,23
|
|
20250113,130600,134741785,3950,3950,3950,3950,46
|
|
20250113,130500,134560085,3950,3950,3950,3950,124
|
|
20250113,130400,134070285,3950,3945,3950,3945,27
|
|
20250113,130300,133963650,3945,3945,3945,3945,19
|
|
20250113,130200,133888695,3950,3945,3950,3945,45
|
|
20250113,130100,133711070,3945,3945,3945,3945,49
|
|
20250113,130000,133517765,3945,3945,3945,3945,19
|
|
20250113,125900,133442810,3945,3945,3945,3945,46
|
|
20250113,125800,133261340,3945,3945,3945,3945,27
|
|
20250113,125700,133154825,3945,3945,3945,3945,44
|
|
20250113,125600,132981245,3945,3945,3945,3945,122
|
|
20250113,125500,132499955,3945,3945,3945,3945,23
|
|
20250113,125400,132409220,3945,3935,3945,3935,243
|
|
20250113,125300,131452035,3935,3935,3935,3935,92
|
|
20250113,125200,131090015,3935,3935,3935,3935,59
|
|
20250113,125100,130857850,3935,3935,3935,3935,39
|
|
20250113,125000,130704385,3935,3935,3935,3935,43
|
|
20250113,124900,130535180,3930,3930,3930,3930,0
|
|
20250113,124800,130535180,3930,3930,3930,3930,76
|
|
20250113,124700,130236500,3930,3930,3930,3930,12
|
|
20250113,124600,130189340,3930,3930,3930,3930,12
|
|
20250113,124500,130142180,3930,3930,3930,3930,12
|
|
20250113,124400,130095020,3925,3925,3925,3925,0
|
|
20250113,124300,130095020,3925,3925,3925,3925,0
|
|
20250113,124200,130095020,3925,3925,3925,3925,0
|
|
20250113,124100,130095020,3925,3925,3925,3925,0
|
|
20250113,124000,130095020,3925,3925,3925,3925,0
|
|
20250113,123900,130095020,3925,3925,3925,3925,32
|
|
20250113,123800,129969420,3920,3920,3920,3920,427
|
|
20250113,123700,128295580,3915,3915,3915,3915,0
|
|
20250113,123600,128295580,3915,3915,3915,3915,500
|
|
20250113,123500,126338080,3915,3920,3920,3915,78
|
|
20250113,123400,126032550,3920,3920,3920,3920,85
|
|
20250113,123300,125699350,3920,3925,3925,3920,990
|
|
20250113,123200,121818480,3930,3930,3930,3930,18
|
|
20250113,123100,121747740,3930,3930,3930,3930,10
|
|
20250113,123000,121708440,3930,3930,3930,3930,32
|
|
20250113,122900,121582680,3935,3935,3935,3935,0
|
|
20250113,122800,121582680,3935,3935,3935,3935,15
|
|
20250113,122700,121523655,3935,3935,3935,3935,13
|
|
20250113,122600,121472500,3935,3935,3935,3935,18
|
|
20250113,122500,121401670,3935,3935,3935,3935,31
|
|
20250113,122400,121279685,3940,3940,3940,3940,4
|
|
20250113,122300,121263925,3940,3940,3940,3940,8
|
|
20250113,122200,121232405,3940,3940,3940,3930,346
|
|
20250113,122100,119872335,3940,3940,3940,3940,4
|
|
20250113,122000,119856575,3940,3940,3940,3940,5
|
|
20250113,121900,119836875,3935,3935,3935,3935,0
|
|
20250113,121800,119836875,3935,3935,3935,3935,0
|
|
20250113,121700,119836875,3935,3935,3935,3935,0
|
|
20250113,121600,119836875,3935,3935,3935,3935,0
|
|
20250113,121500,119836875,3935,3935,3935,3935,0
|
|
20250113,121400,119836875,3935,3935,3935,3935,0
|
|
20250113,121300,119836875,3935,3935,3935,3935,0
|
|
20250113,121200,119836875,3935,3935,3935,3935,0
|
|
20250113,121100,119836875,3935,3935,3935,3935,0
|
|
20250113,121000,119836875,3935,3940,3940,3935,851
|
|
20250113,120900,116488025,3940,3940,3940,3940,0
|
|
20250113,120800,116488025,3940,3940,3940,3940,0
|
|
20250113,120700,116488025,3940,3940,3940,3940,0
|
|
20250113,120600,116488025,3940,3940,3940,3940,0
|
|
20250113,120500,116488025,3940,3940,3940,3940,0
|
|
20250113,120400,116488025,3940,3940,3940,3940,0
|
|
20250113,120300,116488025,3940,3940,3940,3940,0
|
|
20250113,120200,116488025,3940,3940,3940,3940,0
|
|
20250113,120100,116488025,3940,3940,3940,3940,0
|
|
20250113,120000,116488025,3940,3940,3940,3940,0
|
|
20250113,115900,116488025,3940,3940,3940,3940,0
|
|
20250113,115800,116488025,3940,3940,3940,3940,0
|
|
20250113,115700,116488025,3940,3940,3940,3940,550
|
|
20250113,115600,114321025,3950,3950,3950,3950,0
|
|
20250113,115500,114321025,3950,3950,3950,3950,30
|
|
20250113,115400,114202525,3950,3950,3950,3950,0
|
|
20250113,115300,114202525,3950,3950,3950,3950,0
|
|
20250113,115200,114202525,3950,3945,3950,3940,498
|
|
20250113,115100,112240295,3950,3950,3950,3950,0
|
|
20250113,115000,112240295,3950,3945,3950,3945,31
|
|
20250113,114900,112117995,3950,3950,3950,3950,0
|
|
20250113,114800,112117995,3950,3950,3950,3950,4
|
|
20250113,114700,112102195,3945,3945,3945,3945,0
|
|
20250113,114600,112102195,3945,3945,3945,3945,430
|
|
20250113,114500,110405845,3950,3950,3950,3950,0
|
|
20250113,114400,110405845,3950,3950,3950,3950,50
|
|
20250113,114300,110208345,3950,3950,3950,3950,135
|
|
20250113,114200,109675095,3950,3945,3950,3945,580
|
|
20250113,114100,107386945,3950,3950,3950,3950,0
|
|
20250113,114000,107386945,3950,3950,3950,3950,10
|
|
20250113,113900,107347445,3950,3950,3950,3950,10
|
|
20250113,113800,107307945,3950,3950,3950,3950,20
|
|
20250113,113700,107228945,3945,3950,3950,3945,1010
|
|
20250113,113600,103244445,3945,3945,3945,3945,1000
|
|
20250113,113500,99299445,3935,3920,3935,3920,896
|
|
20250113,113400,95777680,3920,3920,3920,3920,0
|
|
20250113,113300,95777680,3920,3920,3920,3920,0
|
|
20250113,113200,95777680,3920,3920,3920,3920,0
|
|
20250113,113100,95777680,3920,3920,3920,3920,0
|
|
20250113,113000,95777680,3920,3920,3920,3920,0
|
|
20250113,112900,95777680,3920,3920,3920,3920,605
|
|
20250113,112800,93406080,3925,3925,3925,3925,0
|
|
20250113,112700,93406080,3925,3925,3925,3925,0
|
|
20250113,112600,93406080,3925,3925,3925,3925,0
|
|
20250113,112500,93406080,3925,3925,3925,3925,0
|
|
20250113,112400,93406080,3925,3925,3925,3925,0
|
|
20250113,112300,93406080,3925,3925,3925,3925,1
|
|
20250113,112200,93402155,3920,3920,3920,3920,345
|
|
20250113,112100,92049755,3930,3930,3930,3930,60
|
|
20250113,112000,91813955,3920,3920,3920,3920,0
|
|
20250113,111900,91813955,3920,3920,3920,3920,0
|
|
20250113,111800,91813955,3920,3920,3920,3920,136
|
|
20250113,111700,91280835,3930,3930,3930,3930,0
|
|
20250113,111600,91280835,3930,3930,3930,3930,0
|
|
20250113,111500,91280835,3930,3930,3930,3930,0
|
|
20250113,111400,91280835,3930,3930,3930,3930,0
|
|
20250113,111300,91280835,3930,3930,3930,3930,0
|
|
20250113,111200,91280835,3930,3930,3930,3930,0
|
|
20250113,111100,91280835,3930,3930,3930,3930,0
|
|
20250113,111000,91280835,3930,3930,3930,3930,0
|
|
20250113,110900,91280835,3930,3930,3930,3930,0
|
|
20250113,110800,91280835,3930,3930,3930,3930,0
|
|
20250113,110700,91280835,3930,3930,3930,3930,0
|
|
20250113,110600,91280835,3930,3930,3930,3930,100
|
|
20250113,110500,90887835,3930,3930,3930,3930,0
|
|
20250113,110400,90887835,3930,3930,3930,3930,0
|
|
20250113,110300,90887835,3930,3930,3930,3930,0
|
|
20250113,110200,90887835,3930,3930,3930,3930,0
|
|
20250113,110100,90887835,3930,3930,3930,3930,0
|
|
20250113,110000,90887835,3930,3930,3930,3930,0
|
|
20250113,105900,90887835,3930,3930,3930,3930,0
|
|
20250113,105800,90887835,3930,3930,3930,3930,0
|
|
20250113,105700,90887835,3930,3930,3930,3930,51
|
|
20250113,105600,90687405,3930,3930,3930,3930,0
|
|
20250113,105500,90687405,3930,3930,3930,3930,402
|
|
20250113,105400,89107545,3930,3915,3930,3915,21
|
|
20250113,105300,89025315,3915,3915,3915,3915,1
|
|
20250113,105200,89021400,3910,3910,3910,3910,0
|
|
20250113,105100,89021400,3910,3910,3910,3910,474
|
|
20250113,105000,87168060,3915,3915,3915,3915,18
|
|
20250113,104900,87097590,3915,3915,3915,3915,0
|
|
20250113,104800,87097590,3915,3925,3925,3915,782
|
|
20250113,104700,84033180,3930,3930,3930,3930,1
|
|
20250113,104600,84029250,3925,3925,3925,3925,0
|
|
20250113,104500,84029250,3925,3930,3930,3925,711
|
|
20250113,104400,81236765,3935,3935,3935,3935,11
|
|
20250113,104300,81193480,3940,3940,3940,3940,1
|
|
20250113,104200,81189540,3940,3935,3940,3935,501
|
|
20250113,104100,79215605,3940,3945,3945,3940,1579
|
|
20250113,104000,72992990,3945,3945,3945,3945,0
|
|
20250113,103900,72992990,3945,3945,3945,3945,0
|
|
20250113,103800,72992990,3945,3945,3945,3945,100
|
|
20250113,103700,72598490,3945,3945,3945,3945,256
|
|
20250113,103600,71588570,3945,3945,3945,3945,0
|
|
20250113,103500,71588570,3945,3950,3950,3945,1713
|
|
20250113,103400,64825350,3965,3965,3965,3965,10
|
|
20250113,103300,64785700,3965,3965,3965,3965,0
|
|
20250113,103200,64785700,3965,3965,3965,3965,100
|
|
20250113,103100,64389200,3955,3955,3955,3955,0
|
|
20250113,103000,64389200,3955,3960,3960,3955,5
|
|
20250113,102900,64369415,3965,3965,3965,3965,30
|
|
20250113,102800,64250465,3965,3965,3965,3965,0
|
|
20250113,102700,64250465,3965,3965,3965,3965,1
|
|
20250113,102600,64246500,3965,3965,3965,3965,9
|
|
20250113,102500,64210815,3955,3955,3955,3955,0
|
|
20250113,102400,64210815,3955,3955,3955,3955,0
|
|
20250113,102300,64210815,3955,3955,3955,3955,0
|
|
20250113,102200,64210815,3955,3955,3955,3955,0
|
|
20250113,102100,64210815,3955,3955,3955,3955,0
|
|
20250113,102000,64210815,3955,3955,3955,3955,142
|
|
20250113,101900,63649205,3955,3955,3955,3950,1101
|
|
20250113,101800,59299750,3955,3955,3955,3955,0
|
|
20250113,101700,59299750,3955,3955,3955,3955,0
|
|
20250113,101600,59299750,3955,3955,3955,3955,0
|
|
20250113,101500,59299750,3955,3955,3955,3955,1017
|
|
20250113,101400,55277515,3970,3970,3970,3970,125
|
|
20250113,101300,54781265,3970,3970,3970,3970,0
|
|
20250113,101200,54781265,3970,3970,3970,3970,1
|
|
20250113,101100,54777295,3975,3975,3975,3975,0
|
|
20250113,101000,54777295,3975,3975,3975,3975,0
|
|
20250113,100900,54777295,3975,3975,3975,3975,0
|
|
20250113,100800,54777295,3975,3975,3975,3975,0
|
|
20250113,100700,54777295,3975,3975,3975,3975,0
|
|
20250113,100600,54777295,3975,3975,3975,3975,150
|
|
20250113,100500,54181045,3975,3975,3975,3975,0
|
|
20250113,100400,54181045,3975,3975,3975,3975,1
|
|
20250113,100300,54177070,3955,3955,3955,3955,4
|
|
20250113,100200,54161250,3975,3975,3975,3975,0
|
|
20250113,100100,54161250,3975,3975,3975,3975,15
|
|
20250113,100000,54101625,3975,3975,3975,3975,0
|
|
20250113,095900,54101625,3975,3975,3975,3975,0
|
|
20250113,095800,54101625,3975,3975,3975,3975,0
|
|
20250113,095700,54101625,3975,3975,3975,3975,0
|
|
20250113,095600,54101625,3975,3960,3975,3960,347
|
|
20250113,095500,52727490,3960,3960,3960,3960,7
|
|
20250113,095400,52699770,3975,3975,3975,3975,50
|
|
20250113,095300,52501020,3975,3975,3975,3975,0
|
|
20250113,095200,52501020,3975,3975,3975,3975,0
|
|
20250113,095100,52501020,3975,3975,3975,3975,0
|
|
20250113,095000,52501020,3975,3975,3975,3975,0
|
|
20250113,094900,52501020,3975,3975,3975,3975,4
|
|
20250113,094800,52485120,3980,3980,3980,3980,0
|
|
20250113,094700,52485120,3980,3980,3980,3980,10
|
|
20250113,094600,52445320,3980,3980,3980,3980,134
|
|
20250113,094500,51912000,3980,3980,3980,3980,0
|
|
20250113,094400,51912000,3980,3980,3980,3980,0
|
|
20250113,094300,51912000,3980,3980,3980,3980,269
|
|
20250113,094200,50841380,3980,3980,3980,3975,129
|
|
20250113,094100,50328130,3980,3980,3980,3980,590
|
|
20250113,094000,47979930,3980,3980,3980,3980,344
|
|
20250113,093900,46610810,3980,3980,3980,3980,61
|
|
20250113,093800,46368030,3980,3980,3980,3980,100
|
|
20250113,093700,45970030,3980,3980,3980,3980,135
|
|
20250113,093600,45432730,3975,3975,3975,3975,392
|
|
20250113,093500,43874530,3975,3975,3975,3975,270
|
|
20250113,093400,42801280,3975,3975,3975,3975,0
|
|
20250113,093300,42801280,3975,3975,3975,3975,0
|
|
20250113,093200,42801280,3975,3975,3975,3975,352
|
|
20250113,093100,41402080,3975,3970,3975,3970,2191
|
|
20250113,093000,32703730,3970,3970,3970,3970,136
|
|
20250113,092900,32163810,3970,3970,3970,3970,135
|
|
20250113,092800,31627860,3970,3970,3970,3970,0
|
|
20250113,092700,31627860,3970,3970,3970,3970,4
|
|
20250113,092600,31611980,3970,3970,3970,3970,1
|
|
20250113,092500,31608010,3955,3955,3955,3955,201
|
|
20250113,092400,30813055,3975,3975,3975,3975,0
|
|
20250113,092300,30813055,3975,3975,3975,3975,0
|
|
20250113,092200,30813055,3975,3975,3975,3975,0
|
|
20250113,092100,30813055,3975,3975,3975,3975,0
|
|
20250113,092000,30813055,3975,3975,3975,3975,0
|
|
20250113,091900,30813055,3975,3975,3975,3975,0
|
|
20250113,091800,30813055,3975,3975,3975,3975,0
|
|
20250113,091700,30813055,3975,3975,3975,3975,0
|
|
20250113,091600,30813055,3975,3975,3975,3975,0
|
|
20250113,091500,30813055,3975,3975,3975,3975,1
|
|
20250113,091400,30809080,3950,3950,3950,3950,0
|
|
20250113,091300,30809080,3950,3965,3965,3950,6243
|
|
20250113,091200,6143470,3990,3990,3990,3990,0
|
|
20250113,091100,6143470,3990,3990,3990,3990,0
|
|
20250113,091000,6143470,3990,3990,3990,3990,100
|
|
20250113,090900,5744470,3990,3990,3990,3990,1
|
|
20250113,090800,5740480,3955,3955,3955,3955,34
|
|
20250113,090700,5606010,3955,3965,3965,3955,811
|
|
20250113,090600,2393240,3970,3970,3970,3970,0
|
|
20250113,090500,2393240,3970,3970,3970,3970,0
|
|
20250113,090400,2393240,3970,3970,3970,3970,0
|
|
20250113,090300,2393240,3970,3975,3975,3970,272
|
|
20250113,090200,1313350,3970,3970,3970,3970,5
|
|
20250113,090100,1293500,3980,3980,3980,3980,0
|
|
20250113,090000,1293500,3980,3980,3980,3980,325
|