599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185600,132751620,2050,2050,2050,2050,549
|
|
20250115,185500,132751620,2050,2050,2050,2050,0
|
|
20250115,185400,132751620,2050,2050,2050,2050,0
|
|
20250115,185300,132751620,2050,2050,2050,2050,0
|
|
20250115,185200,132751620,2050,2050,2050,2050,0
|
|
20250115,185100,132751620,2050,2050,2050,2050,0
|
|
20250115,185000,132751620,2050,2050,2050,2050,0
|
|
20250115,184900,132751620,2050,2050,2050,2050,0
|
|
20250115,184800,132751620,2050,2050,2050,2050,0
|
|
20250115,184700,132751620,2050,2050,2050,2050,0
|
|
20250115,184600,132751620,2050,2050,2050,2050,0
|
|
20250115,184500,132751620,2050,2050,2050,2050,0
|
|
20250115,184400,132751620,2050,2050,2050,2050,0
|
|
20250115,184300,132751620,2050,2050,2050,2050,0
|
|
20250115,184200,132751620,2050,2050,2050,2050,0
|
|
20250115,184100,132751620,2050,2050,2050,2050,0
|
|
20250115,184000,132751620,2050,2050,2050,2050,0
|
|
20250115,183900,132751620,2050,2050,2050,2050,0
|
|
20250115,183800,132751620,2050,2050,2050,2050,0
|
|
20250115,183700,132751620,2050,2050,2050,2050,0
|
|
20250115,183600,132751620,2050,2050,2050,2050,0
|
|
20250115,183500,132751620,2050,2050,2050,2050,0
|
|
20250115,183400,132751620,2050,2050,2050,2050,0
|
|
20250115,183300,132751620,2050,2050,2050,2050,0
|
|
20250115,183200,132751620,2050,2050,2050,2050,0
|
|
20250115,183100,132751620,2050,2050,2050,2050,0
|
|
20250115,183000,132751620,2050,2050,2050,2050,0
|
|
20250115,182900,132751620,2050,2050,2050,2050,0
|
|
20250115,182800,132751620,2050,2050,2050,2050,0
|
|
20250115,182700,132751620,2050,2050,2050,2050,0
|
|
20250115,182600,132751620,2050,2050,2050,2050,549
|
|
20250115,182500,132751620,2050,2050,2050,2050,0
|
|
20250115,182400,132751620,2050,2050,2050,2050,0
|
|
20250115,182300,132751620,2050,2050,2050,2050,0
|
|
20250115,182200,132751620,2050,2050,2050,2050,0
|
|
20250115,182100,132751620,2050,2050,2050,2050,0
|
|
20250115,182000,132751620,2050,2050,2050,2050,0
|
|
20250115,181900,132751620,2050,2050,2050,2050,0
|
|
20250115,181800,132751620,2050,2050,2050,2050,0
|
|
20250115,181700,132751620,2050,2050,2050,2050,0
|
|
20250115,181600,132751620,2050,2050,2050,2050,0
|
|
20250115,181500,132751620,2050,2050,2050,2050,0
|
|
20250115,181400,132751620,2050,2050,2050,2050,0
|
|
20250115,181300,132751620,2050,2050,2050,2050,0
|
|
20250115,181200,132751620,2050,2050,2050,2050,0
|
|
20250115,181100,132751620,2050,2050,2050,2050,0
|
|
20250115,181000,132751620,2050,2050,2050,2050,0
|
|
20250115,180900,132751620,2050,2050,2050,2050,0
|
|
20250115,180800,132751620,2050,2050,2050,2050,0
|
|
20250115,180700,132751620,2050,2050,2050,2050,0
|
|
20250115,180600,132751620,2050,2050,2050,2050,0
|
|
20250115,180500,132751620,2050,2050,2050,2050,0
|
|
20250115,180400,132751620,2050,2050,2050,2050,0
|
|
20250115,180300,132751620,2050,2050,2050,2050,0
|
|
20250115,180200,132751620,2050,2050,2050,2050,0
|
|
20250115,180100,132751620,2050,2050,2050,2050,0
|
|
20250115,180000,132751620,2050,2050,2050,2050,0
|
|
20250115,175900,132751620,2050,2050,2050,2050,0
|
|
20250115,175800,132751620,2050,2050,2050,2050,0
|
|
20250115,175700,132751620,2050,2050,2050,2050,0
|
|
20250115,175600,132751620,2050,2050,2050,2050,549
|
|
20250115,175500,132751620,2050,2050,2050,2050,0
|
|
20250115,175400,132751620,2050,2050,2050,2050,0
|
|
20250115,175300,132751620,2050,2050,2050,2050,0
|
|
20250115,175200,132751620,2050,2050,2050,2050,0
|
|
20250115,175100,132751620,2050,2050,2050,2050,0
|
|
20250115,175000,132751620,2050,2050,2050,2050,0
|
|
20250115,174900,132751620,2050,2050,2050,2050,0
|
|
20250115,174800,132751620,2050,2050,2050,2050,0
|
|
20250115,174700,132751620,2050,2050,2050,2050,0
|
|
20250115,174600,132751620,2050,2050,2050,2050,0
|
|
20250115,174500,132751620,2050,2050,2050,2050,0
|
|
20250115,174400,132751620,2050,2050,2050,2050,0
|
|
20250115,174300,132751620,2050,2050,2050,2050,0
|
|
20250115,174200,132751620,2050,2050,2050,2050,0
|
|
20250115,174100,132751620,2050,2050,2050,2050,0
|
|
20250115,174000,132751620,2050,2050,2050,2050,0
|
|
20250115,173900,132751620,2050,2050,2050,2050,0
|
|
20250115,173800,132751620,2050,2050,2050,2050,0
|
|
20250115,173700,132751620,2050,2050,2050,2050,0
|
|
20250115,173600,132751620,2050,2050,2050,2050,0
|
|
20250115,173500,132751620,2050,2050,2050,2050,0
|
|
20250115,173400,132751620,2050,2050,2050,2050,0
|
|
20250115,173300,132751620,2050,2050,2050,2050,0
|
|
20250115,173200,132751620,2050,2050,2050,2050,0
|
|
20250115,173100,132751620,2050,2050,2050,2050,0
|
|
20250115,173000,132751620,2050,2050,2050,2050,0
|
|
20250115,172900,132751620,2050,2050,2050,2050,0
|
|
20250115,172800,132751620,2050,2050,2050,2050,0
|
|
20250115,172700,132751620,2050,2050,2050,2050,0
|
|
20250115,172600,132751620,2050,2050,2050,2050,549
|
|
20250115,172500,132751620,2050,2050,2050,2050,0
|
|
20250115,172400,132751620,2050,2050,2050,2050,0
|
|
20250115,172300,132751620,2050,2050,2050,2050,0
|
|
20250115,172200,132751620,2050,2050,2050,2050,0
|
|
20250115,172100,132751620,2050,2050,2050,2050,0
|
|
20250115,172000,132751620,2050,2050,2050,2050,0
|
|
20250115,171900,132751620,2050,2050,2050,2050,0
|
|
20250115,171800,132751620,2050,2050,2050,2050,0
|
|
20250115,171700,132751620,2050,2050,2050,2050,0
|
|
20250115,171600,132751620,2050,2050,2050,2050,0
|
|
20250115,171500,132751620,2050,2050,2050,2050,0
|
|
20250115,171400,132751620,2050,2050,2050,2050,0
|
|
20250115,171300,132751620,2050,2050,2050,2050,0
|
|
20250115,171200,132751620,2050,2050,2050,2050,0
|
|
20250115,171100,132751620,2050,2050,2050,2050,0
|
|
20250115,171000,132751620,2050,2050,2050,2050,0
|
|
20250115,170900,132751620,2050,2050,2050,2050,0
|
|
20250115,170800,132751620,2050,2050,2050,2050,0
|
|
20250115,170700,132751620,2050,2050,2050,2050,0
|
|
20250115,170600,132751620,2050,2050,2050,2050,0
|
|
20250115,170500,132751620,2050,2050,2050,2050,0
|
|
20250115,170400,132751620,2050,2050,2050,2050,0
|
|
20250115,170300,132751620,2050,2050,2050,2050,0
|
|
20250115,170200,132751620,2050,2050,2050,2050,0
|
|
20250115,170100,132751620,2050,2050,2050,2050,0
|
|
20250115,170000,132751620,2050,2050,2050,2050,0
|
|
20250115,165900,132751620,2050,2050,2050,2050,0
|
|
20250115,165800,132751620,2050,2050,2050,2050,0
|
|
20250115,165700,132751620,2050,2050,2050,2050,0
|
|
20250115,165600,132751620,2050,2050,2050,2050,549
|
|
20250115,165500,132751620,2050,2050,2050,2050,0
|
|
20250115,165400,132751620,2050,2050,2050,2050,0
|
|
20250115,165300,132751620,2050,2050,2050,2050,0
|
|
20250115,165200,132751620,2050,2050,2050,2050,0
|
|
20250115,165100,132751620,2050,2050,2050,2050,0
|
|
20250115,165000,132751620,2050,2050,2050,2050,0
|
|
20250115,164900,132751620,2050,2050,2050,2050,0
|
|
20250115,164800,132751620,2050,2050,2050,2050,0
|
|
20250115,164700,132751620,2050,2050,2050,2050,0
|
|
20250115,164600,132751620,2050,2050,2050,2050,0
|
|
20250115,164500,132751620,2050,2050,2050,2050,0
|
|
20250115,164400,132751620,2050,2050,2050,2050,0
|
|
20250115,164300,132751620,2050,2050,2050,2050,0
|
|
20250115,164200,132751620,2050,2050,2050,2050,0
|
|
20250115,164100,132751620,2050,2050,2050,2050,0
|
|
20250115,164000,132751620,2050,2050,2050,2050,0
|
|
20250115,163900,132751620,2050,2050,2050,2050,0
|
|
20250115,163800,132751620,2050,2050,2050,2050,0
|
|
20250115,163700,132751620,2050,2050,2050,2050,0
|
|
20250115,163600,132751620,2050,2050,2050,2050,0
|
|
20250115,163500,132751620,2050,2050,2050,2050,0
|
|
20250115,163400,132751620,2050,2050,2050,2050,0
|
|
20250115,163300,132751620,2050,2050,2050,2050,0
|
|
20250115,163200,132751620,2050,2050,2050,2050,0
|
|
20250115,163100,132751620,2050,2050,2050,2050,0
|
|
20250115,163000,132751620,2050,2050,2050,2050,0
|
|
20250115,162900,132751620,2050,2050,2050,2050,0
|
|
20250115,162800,132751620,2050,2050,2050,2050,0
|
|
20250115,162700,132751620,2050,2050,2050,2050,0
|
|
20250115,162600,132751620,2050,2050,2050,2050,549
|
|
20250115,162500,132751620,2050,2050,2050,2050,0
|
|
20250115,162400,132751620,2050,2050,2050,2050,0
|
|
20250115,162300,132751620,2050,2050,2050,2050,0
|
|
20250115,162200,132751620,2050,2050,2050,2050,0
|
|
20250115,162100,132751620,2050,2050,2050,2050,0
|
|
20250115,162000,132751620,2050,2050,2050,2050,0
|
|
20250115,161900,132751620,2050,2050,2050,2050,0
|
|
20250115,161800,132751620,2050,2050,2050,2050,0
|
|
20250115,161700,132751620,2050,2050,2050,2050,0
|
|
20250115,161600,132751620,2050,2050,2050,2050,0
|
|
20250115,161500,132751620,2050,2050,2050,2050,0
|
|
20250115,161400,132751620,2050,2050,2050,2050,0
|
|
20250115,161300,132751620,2050,2050,2050,2050,0
|
|
20250115,161200,132751620,2050,2050,2050,2050,0
|
|
20250115,161100,132751620,2050,2050,2050,2050,0
|
|
20250115,161000,132751620,2050,2050,2050,2050,0
|
|
20250115,160900,132751620,2050,2050,2050,2050,0
|
|
20250115,160800,132751620,2050,2050,2050,2050,0
|
|
20250115,160700,132751620,2050,2050,2050,2050,0
|
|
20250115,160600,132751620,2050,2050,2050,2050,0
|
|
20250115,160500,132751620,2050,2050,2050,2050,0
|
|
20250115,160400,132751620,2050,2050,2050,2050,0
|
|
20250115,160300,132751620,2050,2050,2050,2050,0
|
|
20250115,160200,132751620,2050,2050,2050,2050,0
|
|
20250115,160100,132751620,2050,2050,2050,2050,0
|
|
20250115,160000,132751620,2050,2050,2050,2050,0
|
|
20250115,155900,132751620,2050,2050,2050,2050,0
|
|
20250115,155800,132751620,2050,2050,2050,2050,0
|
|
20250115,155700,132751620,2050,2050,2050,2050,0
|
|
20250115,155600,132751620,2050,2050,2050,2050,549
|
|
20250115,155500,132751620,2050,2050,2050,2050,0
|
|
20250115,155400,132751620,2050,2050,2050,2050,0
|
|
20250115,155300,132751620,2050,2050,2050,2050,0
|
|
20250115,155200,132751620,2050,2050,2050,2050,0
|
|
20250115,155100,132751620,2050,2050,2050,2050,0
|
|
20250115,155000,132751620,2050,2050,2050,2050,0
|
|
20250115,154900,132751620,2050,2050,2050,2050,0
|
|
20250115,154800,132751620,2050,2050,2050,2050,0
|
|
20250115,154700,132751620,2050,2050,2050,2050,0
|
|
20250115,154600,132751620,2050,2050,2050,2050,0
|
|
20250115,154500,132751620,2050,2050,2050,2050,0
|
|
20250115,154400,132751620,2050,2050,2050,2050,0
|
|
20250115,154300,132751620,2050,2050,2050,2050,0
|
|
20250115,154200,132751620,2050,2050,2050,2050,0
|
|
20250115,154100,132751620,2050,2050,2050,2050,0
|
|
20250115,154000,132751620,2050,2050,2050,2050,0
|
|
20250115,153900,132751620,2050,2050,2050,2050,0
|
|
20250115,153800,132751620,2050,2050,2050,2050,0
|
|
20250115,153700,132751620,2050,2050,2050,2050,0
|
|
20250115,153600,132751620,2050,2050,2050,2050,0
|
|
20250115,153500,132751620,2050,2050,2050,2050,0
|
|
20250115,153400,132751620,2050,2050,2050,2050,0
|
|
20250115,153300,132751620,2050,2050,2050,2050,0
|
|
20250115,153200,132751620,2050,2050,2050,2050,0
|
|
20250115,153100,132751620,2050,2050,2050,2050,0
|
|
20250115,153000,132751620,2050,2050,2050,2050,549
|
|
20250115,152900,131626170,2065,2065,2065,2065,0
|
|
20250115,152800,131626170,2065,2065,2065,2065,0
|
|
20250115,152700,131626170,2065,2065,2065,2065,0
|
|
20250115,152600,131626170,2065,2065,2065,2065,0
|
|
20250115,152500,131626170,2065,2065,2065,2065,0
|
|
20250115,152400,131626170,2065,2065,2065,2065,0
|
|
20250115,152300,131626170,2065,2065,2065,2065,0
|
|
20250115,152200,131626170,2065,2065,2065,2065,0
|
|
20250115,152100,131626170,2065,2065,2065,2065,0
|
|
20250115,152000,131626170,2065,2065,2065,2065,0
|
|
20250115,151900,131626170,2065,2065,2065,2065,0
|
|
20250115,151800,131626170,2065,2065,2065,2065,0
|
|
20250115,151700,131626170,2065,2055,2065,2055,349
|
|
20250115,151600,130907840,2055,2055,2055,2055,0
|
|
20250115,151500,130907840,2055,2055,2055,2055,0
|
|
20250115,151400,130907840,2055,2055,2055,2055,0
|
|
20250115,151300,130907840,2055,2050,2055,2050,920
|
|
20250115,151200,129018580,2050,2050,2050,2050,618
|
|
20250115,151100,127751680,2050,2050,2050,2050,0
|
|
20250115,151000,127751680,2050,2050,2050,2050,0
|
|
20250115,150900,127751680,2050,2050,2050,2050,0
|
|
20250115,150800,127751680,2050,2050,2050,2050,0
|
|
20250115,150700,127751680,2050,2050,2050,2050,0
|
|
20250115,150600,127751680,2050,2050,2050,2050,52
|
|
20250115,150500,127645080,2050,2040,2050,2040,53
|
|
20250115,150400,127536930,2040,2040,2040,2040,0
|
|
20250115,150300,127536930,2040,2050,2050,2040,727
|
|
20250115,150200,126053820,2045,2045,2045,2045,0
|
|
20250115,150100,126053820,2045,2045,2045,2045,0
|
|
20250115,150000,126053820,2045,2045,2045,2045,0
|
|
20250115,145900,126053820,2045,2045,2045,2045,0
|
|
20250115,145800,126053820,2045,2045,2045,2045,0
|
|
20250115,145700,126053820,2045,2045,2045,2045,73
|
|
20250115,145600,125904535,2045,2045,2045,2045,153
|
|
20250115,145500,125591650,2050,2050,2050,2050,0
|
|
20250115,145400,125591650,2050,2050,2050,2050,0
|
|
20250115,145300,125591650,2050,2050,2050,2050,1
|
|
20250115,145200,125589600,2045,2045,2045,2045,0
|
|
20250115,145100,125589600,2045,2045,2045,2045,0
|
|
20250115,145000,125589600,2045,2045,2045,2045,0
|
|
20250115,144900,125589600,2045,2045,2045,2045,50
|
|
20250115,144800,125487350,2050,2050,2050,2050,0
|
|
20250115,144700,125487350,2050,2050,2050,2050,2
|
|
20250115,144600,125483250,2055,2055,2055,2055,0
|
|
20250115,144500,125483250,2055,2055,2055,2055,0
|
|
20250115,144400,125483250,2055,2055,2055,2055,0
|
|
20250115,144300,125483250,2055,2055,2055,2055,0
|
|
20250115,144200,125483250,2055,2055,2055,2055,0
|
|
20250115,144100,125483250,2055,2055,2055,2055,0
|
|
20250115,144000,125483250,2055,2055,2055,2055,0
|
|
20250115,143900,125483250,2055,2055,2055,2055,0
|
|
20250115,143800,125483250,2055,2055,2055,2055,0
|
|
20250115,143700,125483250,2055,2055,2055,2055,0
|
|
20250115,143600,125483250,2055,2055,2055,2055,0
|
|
20250115,143500,125483250,2055,2055,2055,2055,0
|
|
20250115,143400,125483250,2055,2055,2055,2055,47
|
|
20250115,143300,125386665,2060,2060,2060,2060,0
|
|
20250115,143200,125386665,2060,2045,2060,2045,183
|
|
20250115,143100,125012385,2060,2060,2060,2060,0
|
|
20250115,143000,125012385,2060,2060,2060,2060,500
|
|
20250115,142900,123982385,2060,2060,2060,2060,500
|
|
20250115,142800,122952385,2060,2060,2060,2060,0
|
|
20250115,142700,122952385,2060,2060,2060,2060,1
|
|
20250115,142600,122950325,2060,2060,2060,2060,349
|
|
20250115,142500,122231385,2065,2065,2065,2065,0
|
|
20250115,142400,122231385,2065,2065,2065,2065,992
|
|
20250115,142300,120182905,2065,2065,2065,2065,500
|
|
20250115,142200,119150405,2065,2065,2065,2065,0
|
|
20250115,142100,119150405,2065,2065,2065,2065,489
|
|
20250115,142000,118140620,2065,2065,2065,2065,1
|
|
20250115,141900,118138555,2070,2070,2070,2070,0
|
|
20250115,141800,118138555,2070,2070,2070,2070,6
|
|
20250115,141700,118126135,2070,2070,2070,2070,1
|
|
20250115,141600,118124065,2065,2065,2065,2065,485
|
|
20250115,141500,117122540,2065,2065,2065,2065,101
|
|
20250115,141400,116913975,2065,2065,2065,2065,0
|
|
20250115,141300,116913975,2065,2065,2065,2065,0
|
|
20250115,141200,116913975,2065,2065,2065,2065,12
|
|
20250115,141100,116889195,2065,2065,2065,2065,1502
|
|
20250115,141000,113787565,2065,2065,2065,2065,6
|
|
20250115,140900,113775175,2065,2065,2065,2065,0
|
|
20250115,140800,113775175,2065,2065,2065,2065,702
|
|
20250115,140700,112325545,2060,2060,2060,2060,0
|
|
20250115,140600,112325545,2060,2060,2060,2060,500
|
|
20250115,140500,111295545,2060,2060,2060,2060,0
|
|
20250115,140400,111295545,2060,2045,2060,2045,17
|
|
20250115,140300,111260765,2050,2050,2050,2050,0
|
|
20250115,140200,111260765,2050,2050,2050,2050,0
|
|
20250115,140100,111260765,2050,2050,2050,2050,0
|
|
20250115,140000,111260765,2050,2050,2050,2050,0
|
|
20250115,135900,111260765,2050,2060,2060,2050,1398
|
|
20250115,135800,108388635,2055,2055,2055,2055,254
|
|
20250115,135700,107866665,2050,2040,2050,2040,2570
|
|
20250115,135600,102614215,2040,2040,2040,2040,0
|
|
20250115,135500,102614215,2040,2040,2040,2040,0
|
|
20250115,135400,102614215,2040,2040,2040,2040,0
|
|
20250115,135300,102614215,2040,2040,2040,2040,0
|
|
20250115,135200,102614215,2040,2040,2040,2040,2
|
|
20250115,135100,102610135,2030,2030,2030,2030,0
|
|
20250115,135000,102610135,2030,2030,2030,2030,0
|
|
20250115,134900,102610135,2030,2030,2030,2030,0
|
|
20250115,134800,102610135,2030,2030,2030,2030,0
|
|
20250115,134700,102610135,2030,2030,2030,2030,456
|
|
20250115,134600,101684455,2030,2030,2030,2030,738
|
|
20250115,134500,100186315,2030,2030,2030,2030,0
|
|
20250115,134400,100186315,2030,2030,2030,2030,0
|
|
20250115,134300,100186315,2030,2030,2030,2030,0
|
|
20250115,134200,100186315,2030,2030,2030,2030,0
|
|
20250115,134100,100186315,2030,2030,2030,2030,473
|
|
20250115,134000,99226125,2030,2030,2030,2030,0
|
|
20250115,133900,99226125,2030,2030,2030,2030,0
|
|
20250115,133800,99226125,2030,2030,2030,2030,0
|
|
20250115,133700,99226125,2030,2030,2030,2030,0
|
|
20250115,133600,99226125,2030,2030,2030,2030,0
|
|
20250115,133500,99226125,2030,2030,2030,2030,0
|
|
20250115,133400,99226125,2030,2030,2030,2030,0
|
|
20250115,133300,99226125,2030,2030,2030,2030,0
|
|
20250115,133200,99226125,2030,2030,2030,2030,0
|
|
20250115,133100,99226125,2030,2030,2030,2030,0
|
|
20250115,133000,99226125,2030,2030,2030,2030,0
|
|
20250115,132900,99226125,2030,2030,2030,2030,0
|
|
20250115,132800,99226125,2030,2030,2030,2030,400
|
|
20250115,132700,98414125,2030,2030,2030,2030,0
|
|
20250115,132600,98414125,2030,2030,2030,2030,0
|
|
20250115,132500,98414125,2030,2030,2030,2030,2
|
|
20250115,132400,98410065,2030,2030,2030,2030,0
|
|
20250115,132300,98410065,2030,2030,2030,2030,975
|
|
20250115,132200,96430815,2030,2030,2030,2030,0
|
|
20250115,132100,96430815,2030,2030,2030,2030,0
|
|
20250115,132000,96430815,2030,2030,2030,2030,2
|
|
20250115,131900,96426755,2030,2030,2030,2030,0
|
|
20250115,131800,96426755,2030,2030,2030,2030,0
|
|
20250115,131700,96426755,2030,2030,2030,2030,0
|
|
20250115,131600,96426755,2030,2030,2030,2030,0
|
|
20250115,131500,96426755,2030,2030,2030,2030,270
|
|
20250115,131400,95878655,2035,2035,2035,2035,0
|
|
20250115,131300,95878655,2035,2035,2035,2035,0
|
|
20250115,131200,95878655,2035,2035,2035,2035,0
|
|
20250115,131100,95878655,2035,2035,2035,2035,4885
|
|
20250115,131000,85937680,2035,2035,2035,2035,2
|
|
20250115,130900,85933610,2035,2035,2035,2035,0
|
|
20250115,130800,85933610,2035,2035,2035,2035,800
|
|
20250115,130700,84305610,2035,2035,2035,2035,203
|
|
20250115,130600,83892505,2030,2030,2030,2030,100
|
|
20250115,130500,83689505,2035,2040,2040,2035,5000
|
|
20250115,130400,73505200,2040,2040,2040,2040,0
|
|
20250115,130300,73505200,2040,2040,2040,2040,0
|
|
20250115,130200,73505200,2040,2040,2040,2040,0
|
|
20250115,130100,73505200,2040,2040,2040,2040,100
|
|
20250115,130000,73301200,2040,2040,2040,2040,0
|
|
20250115,125900,73301200,2040,2045,2045,2040,200
|
|
20250115,125800,72892700,2045,2045,2045,2045,0
|
|
20250115,125700,72892700,2045,2045,2045,2045,1
|
|
20250115,125600,72890655,2040,2040,2040,2040,0
|
|
20250115,125500,72890655,2040,2040,2040,2040,0
|
|
20250115,125400,72890655,2040,2040,2040,2040,100
|
|
20250115,125300,72686655,2045,2045,2045,2045,0
|
|
20250115,125200,72686655,2045,2045,2045,2045,0
|
|
20250115,125100,72686655,2045,2045,2045,2045,0
|
|
20250115,125000,72686655,2045,2045,2045,2045,1
|
|
20250115,124900,72684610,2040,2040,2040,2040,0
|
|
20250115,124800,72684610,2040,2040,2040,2040,0
|
|
20250115,124700,72684610,2040,2040,2040,2040,97
|
|
20250115,124600,72486730,2045,2045,2045,2045,0
|
|
20250115,124500,72486730,2045,2045,2045,2045,0
|
|
20250115,124400,72486730,2045,2045,2045,2045,0
|
|
20250115,124300,72486730,2045,2045,2045,2045,0
|
|
20250115,124200,72486730,2045,2045,2045,2045,0
|
|
20250115,124100,72486730,2045,2045,2045,2045,0
|
|
20250115,124000,72486730,2045,2045,2045,2045,0
|
|
20250115,123900,72486730,2045,2050,2050,2045,297
|
|
20250115,123800,71879300,2050,2050,2050,2050,0
|
|
20250115,123700,71879300,2050,2050,2050,2050,0
|
|
20250115,123600,71879300,2050,2050,2050,2050,0
|
|
20250115,123500,71879300,2050,2050,2050,2050,0
|
|
20250115,123400,71879300,2050,2050,2050,2050,0
|
|
20250115,123300,71879300,2050,2050,2050,2050,0
|
|
20250115,123200,71879300,2050,2050,2050,2050,0
|
|
20250115,123100,71879300,2050,2050,2050,2050,0
|
|
20250115,123000,71879300,2050,2050,2050,2050,0
|
|
20250115,122900,71879300,2050,2050,2050,2050,0
|
|
20250115,122800,71879300,2050,2050,2050,2050,0
|
|
20250115,122700,71879300,2050,2050,2050,2050,0
|
|
20250115,122600,71879300,2050,2050,2050,2050,0
|
|
20250115,122500,71879300,2050,2050,2050,2050,0
|
|
20250115,122400,71879300,2050,2050,2050,2050,0
|
|
20250115,122300,71879300,2050,2050,2050,2050,0
|
|
20250115,122200,71879300,2050,2050,2050,2050,0
|
|
20250115,122100,71879300,2050,2050,2050,2050,0
|
|
20250115,122000,71879300,2050,2050,2050,2050,0
|
|
20250115,121900,71879300,2050,2050,2050,2050,0
|
|
20250115,121800,71879300,2050,2050,2050,2050,0
|
|
20250115,121700,71879300,2050,2050,2050,2050,0
|
|
20250115,121600,71879300,2050,2050,2050,2050,0
|
|
20250115,121500,71879300,2050,2050,2050,2050,0
|
|
20250115,121400,71879300,2050,2050,2050,2050,0
|
|
20250115,121300,71879300,2050,2050,2050,2050,1
|
|
20250115,121200,71877250,2045,2045,2045,2045,0
|
|
20250115,121100,71877250,2045,2045,2045,2045,0
|
|
20250115,121000,71877250,2045,2045,2045,2045,0
|
|
20250115,120900,71877250,2045,2045,2045,2045,0
|
|
20250115,120800,71877250,2045,2045,2045,2045,15
|
|
20250115,120700,71846575,2045,2045,2045,2045,0
|
|
20250115,120600,71846575,2045,2045,2045,2045,0
|
|
20250115,120500,71846575,2045,2045,2045,2045,0
|
|
20250115,120400,71846575,2045,2045,2045,2045,0
|
|
20250115,120300,71846575,2045,2045,2045,2045,360
|
|
20250115,120200,71110375,2040,2040,2040,2040,0
|
|
20250115,120100,71110375,2040,2045,2045,2040,153
|
|
20250115,120000,70797990,2050,2050,2050,2050,0
|
|
20250115,115900,70797990,2050,2050,2050,2050,1
|
|
20250115,115800,70795940,2050,2050,2050,2050,0
|
|
20250115,115700,70795940,2050,2050,2050,2050,0
|
|
20250115,115600,70795940,2050,2050,2050,2050,0
|
|
20250115,115500,70795940,2050,2050,2050,2050,0
|
|
20250115,115400,70795940,2050,2050,2050,2050,0
|
|
20250115,115300,70795940,2050,2050,2050,2050,0
|
|
20250115,115200,70795940,2050,2050,2050,2050,0
|
|
20250115,115100,70795940,2050,2050,2050,2050,0
|
|
20250115,115000,70795940,2050,2050,2050,2050,0
|
|
20250115,114900,70795940,2050,2050,2050,2050,0
|
|
20250115,114800,70795940,2050,2050,2050,2050,0
|
|
20250115,114700,70795940,2050,2050,2050,2050,0
|
|
20250115,114600,70795940,2050,2050,2050,2050,0
|
|
20250115,114500,70795940,2050,2050,2050,2050,0
|
|
20250115,114400,70795940,2050,2050,2050,2050,0
|
|
20250115,114300,70795940,2050,2050,2050,2050,0
|
|
20250115,114200,70795940,2050,2050,2050,2050,0
|
|
20250115,114100,70795940,2050,2050,2050,2050,0
|
|
20250115,114000,70795940,2050,2050,2050,2050,0
|
|
20250115,113900,70795940,2050,2050,2050,2050,0
|
|
20250115,113800,70795940,2050,2050,2050,2050,0
|
|
20250115,113700,70795940,2050,2050,2050,2050,0
|
|
20250115,113600,70795940,2050,2050,2050,2050,0
|
|
20250115,113500,70795940,2050,2050,2050,2050,0
|
|
20250115,113400,70795940,2050,2050,2050,2050,0
|
|
20250115,113300,70795940,2050,2050,2050,2050,0
|
|
20250115,113200,70795940,2050,2050,2050,2050,0
|
|
20250115,113100,70795940,2050,2050,2050,2050,48
|
|
20250115,113000,70697540,2055,2055,2055,2055,3
|
|
20250115,112900,70691375,2050,2050,2050,2050,4
|
|
20250115,112800,70683175,2050,2050,2050,2050,243
|
|
20250115,112700,70185025,2050,2050,2050,2050,0
|
|
20250115,112600,70185025,2050,2050,2050,2050,0
|
|
20250115,112500,70185025,2050,2050,2050,2050,1
|
|
20250115,112400,70182975,2045,2045,2045,2045,0
|
|
20250115,112300,70182975,2045,2045,2045,2045,0
|
|
20250115,112200,70182975,2045,2045,2045,2045,0
|
|
20250115,112100,70182975,2045,2045,2045,2045,0
|
|
20250115,112000,70182975,2045,2045,2045,2045,0
|
|
20250115,111900,70182975,2045,2045,2045,2045,0
|
|
20250115,111800,70182975,2045,2045,2045,2045,0
|
|
20250115,111700,70182975,2045,2045,2045,2045,6
|
|
20250115,111600,70170705,2045,2045,2045,2045,0
|
|
20250115,111500,70170705,2045,2045,2045,2045,0
|
|
20250115,111400,70170705,2045,2045,2045,2045,0
|
|
20250115,111300,70170705,2045,2045,2045,2045,4
|
|
20250115,111200,70162525,2040,2040,2040,2040,2101
|
|
20250115,111100,65876485,2040,2040,2040,2040,0
|
|
20250115,111000,65876485,2040,2040,2040,2040,0
|
|
20250115,110900,65876485,2040,2040,2040,2040,0
|
|
20250115,110800,65876485,2040,2040,2040,2040,0
|
|
20250115,110700,65876485,2040,2055,2055,2040,48
|
|
20250115,110600,65778520,2045,2045,2045,2045,37
|
|
20250115,110500,65702855,2045,2045,2045,2045,0
|
|
20250115,110400,65702855,2045,2045,2045,2045,293
|
|
20250115,110300,65103670,2055,2055,2055,2055,0
|
|
20250115,110200,65103670,2055,2055,2055,2055,0
|
|
20250115,110100,65103670,2055,2055,2055,2055,1
|
|
20250115,110000,65101615,2055,2050,2055,2045,380
|
|
20250115,105900,64324500,2045,2045,2045,2045,0
|
|
20250115,105800,64324500,2045,2045,2045,2045,0
|
|
20250115,105700,64324500,2045,2045,2045,2045,0
|
|
20250115,105600,64324500,2045,2045,2045,2045,1
|
|
20250115,105500,64322455,2060,2060,2060,2060,0
|
|
20250115,105400,64322455,2060,2060,2060,2060,0
|
|
20250115,105300,64322455,2060,2060,2060,2060,0
|
|
20250115,105200,64322455,2060,2060,2060,2060,0
|
|
20250115,105100,64322455,2060,2060,2060,2060,98
|
|
20250115,105000,64120575,2060,2060,2060,2060,0
|
|
20250115,104900,64120575,2060,2060,2060,2060,97
|
|
20250115,104800,63920755,2060,2060,2060,2060,0
|
|
20250115,104700,63920755,2060,2060,2060,2060,0
|
|
20250115,104600,63920755,2060,2060,2060,2060,0
|
|
20250115,104500,63920755,2060,2045,2060,2045,14
|
|
20250115,104400,63892050,2045,2045,2045,2045,0
|
|
20250115,104300,63892050,2045,2045,2045,2045,197
|
|
20250115,104200,63489185,2045,2050,2050,2045,140
|
|
20250115,104100,63202870,2055,2055,2055,2055,0
|
|
20250115,104000,63202870,2055,2055,2055,2055,1
|
|
20250115,103900,63200815,2055,2055,2055,2055,1802
|
|
20250115,103800,59497705,2055,2055,2055,2055,0
|
|
20250115,103700,59497705,2055,2055,2055,2055,0
|
|
20250115,103600,59497705,2055,2045,2055,2045,76
|
|
20250115,103500,59341665,2045,2040,2045,2040,74
|
|
20250115,103400,59190700,2040,2040,2040,2040,0
|
|
20250115,103300,59190700,2040,2040,2040,2040,0
|
|
20250115,103200,59190700,2040,2040,2040,2040,50
|
|
20250115,103100,59088700,2060,2060,2060,2060,0
|
|
20250115,103000,59088700,2060,2060,2060,2060,1
|
|
20250115,102900,59086640,2040,2040,2040,2040,0
|
|
20250115,102800,59086640,2040,2040,2040,2040,0
|
|
20250115,102700,59086640,2040,2040,2040,2040,0
|
|
20250115,102600,59086640,2040,2040,2040,2040,0
|
|
20250115,102500,59086640,2040,2040,2040,2040,285
|
|
20250115,102400,58505240,2040,2040,2040,2040,0
|
|
20250115,102300,58505240,2040,2040,2040,2040,679
|
|
20250115,102200,57120080,2045,2045,2045,2045,0
|
|
20250115,102100,57120080,2045,2045,2045,2045,0
|
|
20250115,102000,57120080,2045,2050,2050,2045,3085
|
|
20250115,101900,50810125,2060,2060,2060,2060,0
|
|
20250115,101800,50810125,2060,2060,2060,2060,0
|
|
20250115,101700,50810125,2060,2060,2060,2060,0
|
|
20250115,101600,50810125,2060,2060,2060,2060,0
|
|
20250115,101500,50810125,2060,2060,2060,2060,0
|
|
20250115,101400,50810125,2060,2060,2060,2060,0
|
|
20250115,101300,50810125,2060,2055,2060,2055,3
|
|
20250115,101200,50803950,2055,2055,2055,2055,2490
|
|
20250115,101100,45687000,2050,2050,2050,2050,777
|
|
20250115,101000,44094150,2045,2045,2045,2045,1
|
|
20250115,100900,44092105,2045,2050,2050,2045,415
|
|
20250115,100800,43243005,2050,2050,2050,2050,0
|
|
20250115,100700,43243005,2050,2050,2050,2050,4
|
|
20250115,100600,43234805,2050,2050,2050,2050,0
|
|
20250115,100500,43234805,2050,2050,2050,2050,0
|
|
20250115,100400,43234805,2050,2050,2050,2050,0
|
|
20250115,100300,43234805,2050,2050,2050,2050,2
|
|
20250115,100200,43230705,2050,2050,2050,2050,0
|
|
20250115,100100,43230705,2050,2050,2050,2050,4
|
|
20250115,100000,43222505,2050,2050,2050,2050,0
|
|
20250115,095900,43222505,2050,2050,2050,2050,178
|
|
20250115,095800,42857605,2050,2050,2050,2050,829
|
|
20250115,095700,41158155,2050,2050,2050,2050,0
|
|
20250115,095600,41158155,2050,2050,2050,2050,1
|
|
20250115,095500,41156105,2050,2050,2050,2050,670
|
|
20250115,095400,39782605,2055,2055,2055,2055,0
|
|
20250115,095300,39782605,2055,2055,2055,2055,0
|
|
20250115,095200,39782605,2055,2055,2055,2055,11
|
|
20250115,095100,39760000,2045,2050,2050,2045,335
|
|
20250115,095000,39073815,2055,2060,2060,2055,61
|
|
20250115,094900,38948440,2060,2060,2060,2060,330
|
|
20250115,094800,38268640,2055,2060,2060,2055,1050
|
|
20250115,094700,36105890,2060,2060,2060,2060,4
|
|
20250115,094600,36097650,2060,2060,2060,2060,0
|
|
20250115,094500,36097650,2060,2060,2060,2060,0
|
|
20250115,094400,36097650,2060,2060,2060,2060,313
|
|
20250115,094300,35452870,2070,2070,2070,2070,118
|
|
20250115,094200,35208610,2070,2080,2080,2070,15
|
|
20250115,094100,35177480,2070,2085,2085,2070,960
|
|
20250115,094000,33189720,2085,2085,2090,2080,2876
|
|
20250115,093900,27193640,2085,2085,2085,2080,517
|
|
20250115,093800,26115700,2085,2085,2085,2080,250
|
|
20250115,093700,25594635,2085,2085,2085,2080,690
|
|
20250115,093600,24156005,2070,2060,2090,2060,2630
|
|
20250115,093500,18707750,2060,2060,2060,2055,377
|
|
20250115,093400,17931175,2060,2060,2060,2060,3
|
|
20250115,093300,17924995,2060,2045,2060,2045,103
|
|
20250115,093200,17713330,2055,2055,2055,2055,0
|
|
20250115,093100,17713330,2055,2055,2055,2055,16
|
|
20250115,093000,17680450,2055,2055,2055,2055,400
|
|
20250115,092900,16858450,2055,2055,2055,2055,135
|
|
20250115,092800,16581025,2045,2055,2055,2045,410
|
|
20250115,092700,15742475,2055,2055,2055,2055,645
|
|
20250115,092600,14417000,2055,2055,2055,2055,0
|
|
20250115,092500,14417000,2055,2055,2055,2055,48
|
|
20250115,092400,14318360,2050,2050,2050,2050,1216
|
|
20250115,092300,11825560,2055,2050,2055,2050,100
|
|
20250115,092200,11620065,2040,2040,2040,2040,0
|
|
20250115,092100,11620065,2040,2040,2040,2040,1000
|
|
20250115,092000,9580065,2040,2040,2040,2040,0
|
|
20250115,091900,9580065,2040,2050,2050,2040,1694
|
|
20250115,091800,6118215,2050,2045,2050,2045,1126
|
|
20250115,091700,3814915,2045,2045,2045,2045,0
|
|
20250115,091600,3814915,2045,2045,2045,2045,75
|
|
20250115,091500,3661540,2050,2050,2050,2050,843
|
|
20250115,091400,1933390,2050,2050,2050,2050,54
|
|
20250115,091300,1822690,2050,2055,2055,2050,8
|
|
20250115,091200,1806260,2050,2050,2050,2050,16
|
|
20250115,091100,1773460,2055,2055,2055,2055,0
|
|
20250115,091000,1773460,2055,2055,2055,2055,0
|
|
20250115,090900,1773460,2055,2055,2055,2055,40
|
|
20250115,090800,1691260,2055,2055,2055,2055,0
|
|
20250115,090700,1691260,2055,2055,2055,2055,0
|
|
20250115,090600,1691260,2055,2055,2055,2055,0
|
|
20250115,090500,1691260,2055,2055,2055,2055,0
|
|
20250115,090400,1691260,2055,2055,2055,2055,0
|
|
20250115,090300,1691260,2055,2050,2055,2050,6
|
|
20250115,090200,1678940,2050,2045,2050,2045,2
|
|
20250115,090100,1674845,2040,2045,2045,2040,101
|
|
20250115,090000,1468800,2040,2040,2040,2040,296
|