599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185600,38245990,2045,2045,2045,2045,477
|
|
20250116,185500,38245990,2045,2045,2045,2045,0
|
|
20250116,185400,38245990,2045,2045,2045,2045,0
|
|
20250116,185300,38245990,2045,2045,2045,2045,0
|
|
20250116,185200,38245990,2045,2045,2045,2045,0
|
|
20250116,185100,38245990,2045,2045,2045,2045,0
|
|
20250116,185000,38245990,2045,2045,2045,2045,0
|
|
20250116,184900,38245990,2045,2045,2045,2045,0
|
|
20250116,184800,38245990,2045,2045,2045,2045,0
|
|
20250116,184700,38245990,2045,2045,2045,2045,0
|
|
20250116,184600,38245990,2045,2045,2045,2045,0
|
|
20250116,184500,38245990,2045,2045,2045,2045,0
|
|
20250116,184400,38245990,2045,2045,2045,2045,0
|
|
20250116,184300,38245990,2045,2045,2045,2045,0
|
|
20250116,184200,38245990,2045,2045,2045,2045,0
|
|
20250116,184100,38245990,2045,2045,2045,2045,0
|
|
20250116,184000,38245990,2045,2045,2045,2045,0
|
|
20250116,183900,38245990,2045,2045,2045,2045,0
|
|
20250116,183800,38245990,2045,2045,2045,2045,0
|
|
20250116,183700,38245990,2045,2045,2045,2045,0
|
|
20250116,183600,38245990,2045,2045,2045,2045,0
|
|
20250116,183500,38245990,2045,2045,2045,2045,0
|
|
20250116,183400,38245990,2045,2045,2045,2045,0
|
|
20250116,183300,38245990,2045,2045,2045,2045,0
|
|
20250116,183200,38245990,2045,2045,2045,2045,0
|
|
20250116,183100,38245990,2045,2045,2045,2045,0
|
|
20250116,183000,38245990,2045,2045,2045,2045,0
|
|
20250116,182900,38245990,2045,2045,2045,2045,0
|
|
20250116,182800,38245990,2045,2045,2045,2045,0
|
|
20250116,182700,38245990,2045,2045,2045,2045,0
|
|
20250116,182600,38245990,2045,2045,2045,2045,477
|
|
20250116,182500,38245990,2045,2045,2045,2045,0
|
|
20250116,182400,38245990,2045,2045,2045,2045,0
|
|
20250116,182300,38245990,2045,2045,2045,2045,0
|
|
20250116,182200,38245990,2045,2045,2045,2045,0
|
|
20250116,182100,38245990,2045,2045,2045,2045,0
|
|
20250116,182000,38245990,2045,2045,2045,2045,0
|
|
20250116,181900,38245990,2045,2045,2045,2045,0
|
|
20250116,181800,38245990,2045,2045,2045,2045,0
|
|
20250116,181700,38245990,2045,2045,2045,2045,0
|
|
20250116,181600,38245990,2045,2045,2045,2045,0
|
|
20250116,181500,38245990,2045,2045,2045,2045,0
|
|
20250116,181400,38245990,2045,2045,2045,2045,0
|
|
20250116,181300,38245990,2045,2045,2045,2045,0
|
|
20250116,181200,38245990,2045,2045,2045,2045,0
|
|
20250116,181100,38245990,2045,2045,2045,2045,0
|
|
20250116,181000,38245990,2045,2045,2045,2045,0
|
|
20250116,180900,38245990,2045,2045,2045,2045,0
|
|
20250116,180800,38245990,2045,2045,2045,2045,0
|
|
20250116,180700,38245990,2045,2045,2045,2045,0
|
|
20250116,180600,38245990,2045,2045,2045,2045,0
|
|
20250116,180500,38245990,2045,2045,2045,2045,0
|
|
20250116,180400,38245990,2045,2045,2045,2045,0
|
|
20250116,180300,38245990,2045,2045,2045,2045,0
|
|
20250116,180200,38245990,2045,2045,2045,2045,0
|
|
20250116,180100,38245990,2045,2045,2045,2045,0
|
|
20250116,180000,38245990,2045,2045,2045,2045,0
|
|
20250116,175900,38245990,2045,2045,2045,2045,0
|
|
20250116,175800,38245990,2045,2045,2045,2045,0
|
|
20250116,175700,38245990,2045,2045,2045,2045,0
|
|
20250116,175600,38245990,2045,2045,2045,2045,477
|
|
20250116,175500,38245990,2045,2045,2045,2045,0
|
|
20250116,175400,38245990,2045,2045,2045,2045,0
|
|
20250116,175300,38245990,2045,2045,2045,2045,0
|
|
20250116,175200,38245990,2045,2045,2045,2045,0
|
|
20250116,175100,38245990,2045,2045,2045,2045,0
|
|
20250116,175000,38245990,2045,2045,2045,2045,0
|
|
20250116,174900,38245990,2045,2045,2045,2045,0
|
|
20250116,174800,38245990,2045,2045,2045,2045,0
|
|
20250116,174700,38245990,2045,2045,2045,2045,0
|
|
20250116,174600,38245990,2045,2045,2045,2045,0
|
|
20250116,174500,38245990,2045,2045,2045,2045,0
|
|
20250116,174400,38245990,2045,2045,2045,2045,0
|
|
20250116,174300,38245990,2045,2045,2045,2045,0
|
|
20250116,174200,38245990,2045,2045,2045,2045,0
|
|
20250116,174100,38245990,2045,2045,2045,2045,0
|
|
20250116,174000,38245990,2045,2045,2045,2045,0
|
|
20250116,173900,38245990,2045,2045,2045,2045,0
|
|
20250116,173800,38245990,2045,2045,2045,2045,0
|
|
20250116,173700,38245990,2045,2045,2045,2045,0
|
|
20250116,173600,38245990,2045,2045,2045,2045,0
|
|
20250116,173500,38245990,2045,2045,2045,2045,0
|
|
20250116,173400,38245990,2045,2045,2045,2045,0
|
|
20250116,173300,38245990,2045,2045,2045,2045,0
|
|
20250116,173200,38245990,2045,2045,2045,2045,0
|
|
20250116,173100,38245990,2045,2045,2045,2045,0
|
|
20250116,173000,38245990,2045,2045,2045,2045,0
|
|
20250116,172900,38245990,2045,2045,2045,2045,0
|
|
20250116,172800,38245990,2045,2045,2045,2045,0
|
|
20250116,172700,38245990,2045,2045,2045,2045,0
|
|
20250116,172600,38245990,2045,2045,2045,2045,477
|
|
20250116,172500,38245990,2045,2045,2045,2045,0
|
|
20250116,172400,38245990,2045,2045,2045,2045,0
|
|
20250116,172300,38245990,2045,2045,2045,2045,0
|
|
20250116,172200,38245990,2045,2045,2045,2045,0
|
|
20250116,172100,38245990,2045,2045,2045,2045,0
|
|
20250116,172000,38245990,2045,2045,2045,2045,0
|
|
20250116,171900,38245990,2045,2045,2045,2045,0
|
|
20250116,171800,38245990,2045,2045,2045,2045,0
|
|
20250116,171700,38245990,2045,2045,2045,2045,0
|
|
20250116,171600,38245990,2045,2045,2045,2045,0
|
|
20250116,171500,38245990,2045,2045,2045,2045,0
|
|
20250116,171400,38245990,2045,2045,2045,2045,0
|
|
20250116,171300,38245990,2045,2045,2045,2045,0
|
|
20250116,171200,38245990,2045,2045,2045,2045,0
|
|
20250116,171100,38245990,2045,2045,2045,2045,0
|
|
20250116,171000,38245990,2045,2045,2045,2045,0
|
|
20250116,170900,38245990,2045,2045,2045,2045,0
|
|
20250116,170800,38245990,2045,2045,2045,2045,0
|
|
20250116,170700,38245990,2045,2045,2045,2045,0
|
|
20250116,170600,38245990,2045,2045,2045,2045,0
|
|
20250116,170500,38245990,2045,2045,2045,2045,0
|
|
20250116,170400,38245990,2045,2045,2045,2045,0
|
|
20250116,170300,38245990,2045,2045,2045,2045,0
|
|
20250116,170200,38245990,2045,2045,2045,2045,0
|
|
20250116,170100,38245990,2045,2045,2045,2045,0
|
|
20250116,170000,38245990,2045,2045,2045,2045,0
|
|
20250116,165900,38245990,2045,2045,2045,2045,0
|
|
20250116,165800,38245990,2045,2045,2045,2045,0
|
|
20250116,165700,38245990,2045,2045,2045,2045,0
|
|
20250116,165600,38245990,2045,2045,2045,2045,477
|
|
20250116,165500,38245990,2045,2045,2045,2045,0
|
|
20250116,165400,38245990,2045,2045,2045,2045,0
|
|
20250116,165300,38245990,2045,2045,2045,2045,0
|
|
20250116,165200,38245990,2045,2045,2045,2045,0
|
|
20250116,165100,38245990,2045,2045,2045,2045,0
|
|
20250116,165000,38245990,2045,2045,2045,2045,0
|
|
20250116,164900,38245990,2045,2045,2045,2045,0
|
|
20250116,164800,38245990,2045,2045,2045,2045,0
|
|
20250116,164700,38245990,2045,2045,2045,2045,0
|
|
20250116,164600,38245990,2045,2045,2045,2045,0
|
|
20250116,164500,38245990,2045,2045,2045,2045,0
|
|
20250116,164400,38245990,2045,2045,2045,2045,0
|
|
20250116,164300,38245990,2045,2045,2045,2045,0
|
|
20250116,164200,38245990,2045,2045,2045,2045,0
|
|
20250116,164100,38245990,2045,2045,2045,2045,0
|
|
20250116,164000,38245990,2045,2045,2045,2045,0
|
|
20250116,163900,38245990,2045,2045,2045,2045,0
|
|
20250116,163800,38245990,2045,2045,2045,2045,0
|
|
20250116,163700,38245990,2045,2045,2045,2045,0
|
|
20250116,163600,38245990,2045,2045,2045,2045,0
|
|
20250116,163500,38245990,2045,2045,2045,2045,0
|
|
20250116,163400,38245990,2045,2045,2045,2045,0
|
|
20250116,163300,38245990,2045,2045,2045,2045,0
|
|
20250116,163200,38245990,2045,2045,2045,2045,0
|
|
20250116,163100,38245990,2045,2045,2045,2045,0
|
|
20250116,163000,38245990,2045,2045,2045,2045,0
|
|
20250116,162900,38245990,2045,2045,2045,2045,0
|
|
20250116,162800,38245990,2045,2045,2045,2045,0
|
|
20250116,162700,38245990,2045,2045,2045,2045,0
|
|
20250116,162600,38245990,2045,2045,2045,2045,477
|
|
20250116,162500,38245990,2045,2045,2045,2045,0
|
|
20250116,162400,38245990,2045,2045,2045,2045,0
|
|
20250116,162300,38245990,2045,2045,2045,2045,0
|
|
20250116,162200,38245990,2045,2045,2045,2045,0
|
|
20250116,162100,38245990,2045,2045,2045,2045,0
|
|
20250116,162000,38245990,2045,2045,2045,2045,0
|
|
20250116,161900,38245990,2045,2045,2045,2045,0
|
|
20250116,161800,38245990,2045,2045,2045,2045,0
|
|
20250116,161700,38245990,2045,2045,2045,2045,0
|
|
20250116,161600,38245990,2045,2045,2045,2045,0
|
|
20250116,161500,38245990,2045,2045,2045,2045,0
|
|
20250116,161400,38245990,2045,2045,2045,2045,0
|
|
20250116,161300,38245990,2045,2045,2045,2045,0
|
|
20250116,161200,38245990,2045,2045,2045,2045,0
|
|
20250116,161100,38245990,2045,2045,2045,2045,0
|
|
20250116,161000,38245990,2045,2045,2045,2045,0
|
|
20250116,160900,38245990,2045,2045,2045,2045,0
|
|
20250116,160800,38245990,2045,2045,2045,2045,0
|
|
20250116,160700,38245990,2045,2045,2045,2045,0
|
|
20250116,160600,38245990,2045,2045,2045,2045,0
|
|
20250116,160500,38245990,2045,2045,2045,2045,0
|
|
20250116,160400,38245990,2045,2045,2045,2045,0
|
|
20250116,160300,38245990,2045,2045,2045,2045,0
|
|
20250116,160200,38245990,2045,2045,2045,2045,0
|
|
20250116,160100,38245990,2045,2045,2045,2045,0
|
|
20250116,160000,38245990,2045,2045,2045,2045,0
|
|
20250116,155900,38245990,2045,2045,2045,2045,0
|
|
20250116,155800,38245990,2045,2045,2045,2045,0
|
|
20250116,155700,38245990,2045,2045,2045,2045,0
|
|
20250116,155600,38245990,2045,2045,2045,2045,477
|
|
20250116,155500,38245990,2045,2045,2045,2045,0
|
|
20250116,155400,38245990,2045,2045,2045,2045,0
|
|
20250116,155300,38245990,2045,2045,2045,2045,0
|
|
20250116,155200,38245990,2045,2045,2045,2045,0
|
|
20250116,155100,38245990,2045,2045,2045,2045,0
|
|
20250116,155000,38245990,2045,2045,2045,2045,0
|
|
20250116,154900,38245990,2045,2045,2045,2045,0
|
|
20250116,154800,38245990,2045,2045,2045,2045,0
|
|
20250116,154700,38245990,2045,2045,2045,2045,0
|
|
20250116,154600,38245990,2045,2045,2045,2045,0
|
|
20250116,154500,38245990,2045,2045,2045,2045,0
|
|
20250116,154400,38245990,2045,2045,2045,2045,0
|
|
20250116,154300,38245990,2045,2045,2045,2045,0
|
|
20250116,154200,38245990,2045,2045,2045,2045,0
|
|
20250116,154100,38245990,2045,2045,2045,2045,0
|
|
20250116,154000,38245990,2045,2045,2045,2045,0
|
|
20250116,153900,38245990,2045,2045,2045,2045,0
|
|
20250116,153800,38245990,2045,2045,2045,2045,0
|
|
20250116,153700,38245990,2045,2045,2045,2045,0
|
|
20250116,153600,38245990,2045,2045,2045,2045,0
|
|
20250116,153500,38245990,2045,2045,2045,2045,0
|
|
20250116,153400,38245990,2045,2045,2045,2045,0
|
|
20250116,153300,38245990,2045,2045,2045,2045,0
|
|
20250116,153200,38245990,2045,2045,2045,2045,0
|
|
20250116,153100,38245990,2045,2045,2045,2045,0
|
|
20250116,153000,38245990,2045,2045,2045,2045,477
|
|
20250116,152900,37270525,2035,2035,2035,2035,0
|
|
20250116,152800,37270525,2035,2035,2035,2035,0
|
|
20250116,152700,37270525,2035,2035,2035,2035,0
|
|
20250116,152600,37270525,2035,2035,2035,2035,0
|
|
20250116,152500,37270525,2035,2035,2035,2035,0
|
|
20250116,152400,37270525,2035,2035,2035,2035,0
|
|
20250116,152300,37270525,2035,2035,2035,2035,0
|
|
20250116,152200,37270525,2035,2035,2035,2035,0
|
|
20250116,152100,37270525,2035,2035,2035,2035,0
|
|
20250116,152000,37270525,2035,2035,2035,2035,0
|
|
20250116,151900,37270525,2035,2035,2035,2035,0
|
|
20250116,151800,37270525,2035,2035,2035,2035,0
|
|
20250116,151700,37270525,2035,2035,2035,2035,0
|
|
20250116,151600,37270525,2035,2035,2035,2035,1
|
|
20250116,151500,37268490,2035,2035,2035,2035,0
|
|
20250116,151400,37268490,2035,2035,2035,2035,2
|
|
20250116,151300,37264420,2035,2035,2035,2035,0
|
|
20250116,151200,37264420,2035,2035,2035,2035,500
|
|
20250116,151100,36246920,2050,2050,2050,2050,0
|
|
20250116,151000,36246920,2050,2050,2050,2050,0
|
|
20250116,150900,36246920,2050,2050,2050,2050,500
|
|
20250116,150800,35221920,2040,2040,2040,2040,50
|
|
20250116,150700,35119920,2050,2050,2050,2050,0
|
|
20250116,150600,35119920,2050,2050,2050,2050,0
|
|
20250116,150500,35119920,2050,2050,2050,2050,0
|
|
20250116,150400,35119920,2050,2050,2050,2050,0
|
|
20250116,150300,35119920,2050,2050,2050,2050,20
|
|
20250116,150200,35078920,2050,2050,2050,2050,0
|
|
20250116,150100,35078920,2050,2050,2050,2050,0
|
|
20250116,150000,35078920,2050,2050,2050,2050,0
|
|
20250116,145900,35078920,2050,2050,2050,2050,0
|
|
20250116,145800,35078920,2050,2050,2050,2050,0
|
|
20250116,145700,35078920,2050,2050,2050,2050,0
|
|
20250116,145600,35078920,2050,2050,2050,2050,0
|
|
20250116,145500,35078920,2050,2050,2050,2050,1
|
|
20250116,145400,35076870,2035,2035,2035,2035,250
|
|
20250116,145300,34568120,2050,2050,2050,2050,0
|
|
20250116,145200,34568120,2050,2050,2050,2050,0
|
|
20250116,145100,34568120,2050,2050,2050,2050,0
|
|
20250116,145000,34568120,2050,2050,2050,2050,0
|
|
20250116,144900,34568120,2050,2040,2050,2040,491
|
|
20250116,144800,33565570,2035,2035,2035,2035,730
|
|
20250116,144700,32080020,2030,2030,2030,2030,0
|
|
20250116,144600,32080020,2030,2030,2030,2030,0
|
|
20250116,144500,32080020,2030,2030,2030,2030,0
|
|
20250116,144400,32080020,2030,2030,2030,2030,0
|
|
20250116,144300,32080020,2030,2030,2030,2030,0
|
|
20250116,144200,32080020,2030,2030,2030,2030,2
|
|
20250116,144100,32075960,2035,2035,2035,2035,0
|
|
20250116,144000,32075960,2035,2035,2035,2035,1
|
|
20250116,143900,32073925,2035,2035,2035,2035,0
|
|
20250116,143800,32073925,2035,2035,2035,2035,0
|
|
20250116,143700,32073925,2035,2035,2035,2035,0
|
|
20250116,143600,32073925,2035,2035,2035,2035,0
|
|
20250116,143500,32073925,2035,2035,2035,2035,0
|
|
20250116,143400,32073925,2035,2035,2035,2035,0
|
|
20250116,143300,32073925,2035,2035,2035,2035,0
|
|
20250116,143200,32073925,2035,2035,2035,2035,500
|
|
20250116,143100,31056425,2035,2035,2035,2035,25
|
|
20250116,143000,31005550,2035,2035,2035,2035,0
|
|
20250116,142900,31005550,2035,2035,2035,2035,0
|
|
20250116,142800,31005550,2035,2035,2035,2035,0
|
|
20250116,142700,31005550,2035,2035,2035,2035,0
|
|
20250116,142600,31005550,2035,2035,2035,2035,122
|
|
20250116,142500,30757280,2035,2035,2035,2035,0
|
|
20250116,142400,30757280,2035,2035,2035,2035,0
|
|
20250116,142300,30757280,2035,2035,2035,2035,0
|
|
20250116,142200,30757280,2035,2035,2035,2035,0
|
|
20250116,142100,30757280,2035,2035,2035,2035,0
|
|
20250116,142000,30757280,2035,2035,2035,2035,0
|
|
20250116,141900,30757280,2035,2035,2035,2035,0
|
|
20250116,141800,30757280,2035,2035,2035,2035,0
|
|
20250116,141700,30757280,2035,2035,2035,2035,0
|
|
20250116,141600,30757280,2035,2035,2035,2035,0
|
|
20250116,141500,30757280,2035,2035,2035,2035,0
|
|
20250116,141400,30757280,2035,2040,2040,2035,47
|
|
20250116,141300,30661630,2040,2040,2040,2040,0
|
|
20250116,141200,30661630,2040,2040,2040,2040,0
|
|
20250116,141100,30661630,2040,2040,2040,2040,1
|
|
20250116,141000,30659590,2040,2040,2040,2040,0
|
|
20250116,140900,30659590,2040,2040,2040,2040,0
|
|
20250116,140800,30659590,2040,2040,2040,2040,0
|
|
20250116,140700,30659590,2040,2040,2040,2040,0
|
|
20250116,140600,30659590,2040,2040,2040,2040,3
|
|
20250116,140500,30653470,2040,2040,2040,2040,3
|
|
20250116,140400,30647350,2040,2040,2040,2040,3
|
|
20250116,140300,30641230,2035,2035,2035,2035,25
|
|
20250116,140200,30590355,2035,2035,2035,2035,0
|
|
20250116,140100,30590355,2035,2035,2035,2035,0
|
|
20250116,140000,30590355,2035,2035,2035,2035,0
|
|
20250116,135900,30590355,2035,2035,2035,2035,0
|
|
20250116,135800,30590355,2035,2035,2035,2035,0
|
|
20250116,135700,30590355,2035,2035,2035,2035,0
|
|
20250116,135600,30590355,2035,2035,2035,2035,9
|
|
20250116,135500,30572040,2035,2035,2035,2035,0
|
|
20250116,135400,30572040,2035,2035,2035,2035,0
|
|
20250116,135300,30572040,2035,2035,2035,2035,0
|
|
20250116,135200,30572040,2035,2035,2035,2035,5
|
|
20250116,135100,30561865,2035,2035,2035,2035,0
|
|
20250116,135000,30561865,2035,2035,2035,2035,0
|
|
20250116,134900,30561865,2035,2035,2035,2035,10
|
|
20250116,134800,30541515,2035,2035,2035,2035,0
|
|
20250116,134700,30541515,2035,2035,2035,2035,13
|
|
20250116,134600,30515060,2035,2035,2035,2035,0
|
|
20250116,134500,30515060,2035,2035,2035,2035,0
|
|
20250116,134400,30515060,2035,2035,2035,2035,0
|
|
20250116,134300,30515060,2035,2035,2035,2035,0
|
|
20250116,134200,30515060,2035,2035,2035,2035,0
|
|
20250116,134100,30515060,2035,2035,2035,2035,0
|
|
20250116,134000,30515060,2035,2035,2035,2035,0
|
|
20250116,133900,30515060,2035,2035,2035,2035,0
|
|
20250116,133800,30515060,2035,2035,2035,2035,0
|
|
20250116,133700,30515060,2035,2035,2035,2035,3
|
|
20250116,133600,30508955,2035,2035,2035,2035,0
|
|
20250116,133500,30508955,2035,2035,2035,2035,2
|
|
20250116,133400,30504885,2035,2035,2035,2035,0
|
|
20250116,133300,30504885,2035,2035,2035,2035,0
|
|
20250116,133200,30504885,2035,2035,2035,2035,4
|
|
20250116,133100,30496745,2035,2035,2035,2035,0
|
|
20250116,133000,30496745,2035,2035,2035,2035,0
|
|
20250116,132900,30496745,2035,2035,2035,2035,94
|
|
20250116,132800,30305455,2040,2040,2040,2040,0
|
|
20250116,132700,30305455,2040,2040,2040,2040,0
|
|
20250116,132600,30305455,2040,2040,2040,2040,0
|
|
20250116,132500,30305455,2040,2040,2040,2040,58
|
|
20250116,132400,30187135,2040,2040,2040,2040,0
|
|
20250116,132300,30187135,2040,2040,2040,2040,0
|
|
20250116,132200,30187135,2040,2040,2040,2040,0
|
|
20250116,132100,30187135,2040,2040,2040,2040,0
|
|
20250116,132000,30187135,2040,2040,2040,2040,0
|
|
20250116,131900,30187135,2040,2040,2040,2040,0
|
|
20250116,131800,30187135,2040,2040,2040,2040,0
|
|
20250116,131700,30187135,2040,2040,2040,2040,3
|
|
20250116,131600,30181015,2035,2035,2035,2035,0
|
|
20250116,131500,30181015,2035,2035,2035,2035,0
|
|
20250116,131400,30181015,2035,2035,2035,2035,0
|
|
20250116,131300,30181015,2035,2035,2035,2035,0
|
|
20250116,131200,30181015,2035,2035,2035,2035,777
|
|
20250116,131100,28599820,2040,2040,2040,2040,0
|
|
20250116,131000,28599820,2040,2040,2040,2040,0
|
|
20250116,130900,28599820,2040,2040,2040,2040,0
|
|
20250116,130800,28599820,2040,2040,2040,2040,23
|
|
20250116,130700,28552900,2040,2040,2040,2040,0
|
|
20250116,130600,28552900,2040,2040,2040,2040,0
|
|
20250116,130500,28552900,2040,2040,2040,2040,0
|
|
20250116,130400,28552900,2040,2040,2040,2040,0
|
|
20250116,130300,28552900,2040,2040,2040,2040,1
|
|
20250116,130200,28550860,2040,2040,2040,2040,0
|
|
20250116,130100,28550860,2040,2040,2040,2040,24
|
|
20250116,130000,28501900,2035,2035,2035,2035,0
|
|
20250116,125900,28501900,2035,2035,2035,2035,0
|
|
20250116,125800,28501900,2035,2035,2035,2035,4
|
|
20250116,125700,28493760,2040,2040,2040,2040,0
|
|
20250116,125600,28493760,2040,2040,2040,2040,0
|
|
20250116,125500,28493760,2040,2040,2040,2040,0
|
|
20250116,125400,28493760,2040,2040,2040,2040,0
|
|
20250116,125300,28493760,2040,2040,2040,2040,0
|
|
20250116,125200,28493760,2040,2040,2040,2040,0
|
|
20250116,125100,28493760,2040,2040,2040,2040,5
|
|
20250116,125000,28483560,2035,2035,2035,2035,0
|
|
20250116,124900,28483560,2035,2035,2035,2035,0
|
|
20250116,124800,28483560,2035,2035,2035,2035,0
|
|
20250116,124700,28483560,2035,2035,2035,2035,0
|
|
20250116,124600,28483560,2035,2035,2035,2035,0
|
|
20250116,124500,28483560,2035,2035,2035,2035,0
|
|
20250116,124400,28483560,2035,2035,2035,2035,0
|
|
20250116,124300,28483560,2035,2035,2035,2035,1
|
|
20250116,124200,28481525,2040,2040,2040,2040,0
|
|
20250116,124100,28481525,2040,2040,2040,2040,0
|
|
20250116,124000,28481525,2040,2040,2040,2040,0
|
|
20250116,123900,28481525,2040,2040,2040,2040,64
|
|
20250116,123800,28350965,2040,2040,2040,2040,0
|
|
20250116,123700,28350965,2040,2040,2040,2040,0
|
|
20250116,123600,28350965,2040,2040,2040,2040,0
|
|
20250116,123500,28350965,2040,2040,2040,2040,499
|
|
20250116,123400,27333005,2040,2040,2040,2040,0
|
|
20250116,123300,27333005,2040,2040,2040,2040,0
|
|
20250116,123200,27333005,2040,2040,2040,2040,4
|
|
20250116,123100,27324845,2045,2045,2045,2045,2
|
|
20250116,123000,27320755,2040,2040,2040,2040,0
|
|
20250116,122900,27320755,2040,2040,2040,2040,0
|
|
20250116,122800,27320755,2040,2040,2040,2040,0
|
|
20250116,122700,27320755,2040,2040,2040,2040,0
|
|
20250116,122600,27320755,2040,2040,2040,2040,0
|
|
20250116,122500,27320755,2040,2040,2040,2040,0
|
|
20250116,122400,27320755,2040,2040,2040,2040,498
|
|
20250116,122300,26304835,2030,2030,2030,2030,0
|
|
20250116,122200,26304835,2030,2030,2030,2030,0
|
|
20250116,122100,26304835,2030,2030,2030,2030,0
|
|
20250116,122000,26304835,2030,2030,2030,2030,0
|
|
20250116,121900,26304835,2030,2030,2030,2030,0
|
|
20250116,121800,26304835,2030,2030,2030,2030,0
|
|
20250116,121700,26304835,2030,2030,2030,2030,0
|
|
20250116,121600,26304835,2030,2030,2030,2030,0
|
|
20250116,121500,26304835,2030,2030,2030,2030,0
|
|
20250116,121400,26304835,2030,2030,2030,2030,0
|
|
20250116,121300,26304835,2030,2030,2030,2030,0
|
|
20250116,121200,26304835,2030,2030,2030,2030,0
|
|
20250116,121100,26304835,2030,2030,2030,2030,0
|
|
20250116,121000,26304835,2030,2030,2030,2030,0
|
|
20250116,120900,26304835,2030,2030,2030,2030,0
|
|
20250116,120800,26304835,2030,2030,2030,2030,65
|
|
20250116,120700,26172885,2030,2030,2030,2030,467
|
|
20250116,120600,25224875,2040,2040,2040,2040,0
|
|
20250116,120500,25224875,2040,2040,2040,2040,0
|
|
20250116,120400,25224875,2040,2040,2040,2040,0
|
|
20250116,120300,25224875,2040,2040,2040,2040,0
|
|
20250116,120200,25224875,2040,2040,2040,2040,0
|
|
20250116,120100,25224875,2040,2040,2040,2040,0
|
|
20250116,120000,25224875,2040,2040,2040,2040,0
|
|
20250116,115900,25224875,2040,2040,2040,2040,105
|
|
20250116,115800,25010675,2040,2040,2040,2040,0
|
|
20250116,115700,25010675,2040,2040,2040,2040,9
|
|
20250116,115600,24992315,2040,2040,2040,2040,1
|
|
20250116,115500,24990275,2040,2040,2040,2040,0
|
|
20250116,115400,24990275,2040,2040,2040,2040,50
|
|
20250116,115300,24888275,2040,2040,2040,2040,1
|
|
20250116,115200,24886235,2040,2040,2040,2040,1
|
|
20250116,115100,24884195,2040,2040,2040,2040,0
|
|
20250116,115000,24884195,2040,2040,2040,2040,0
|
|
20250116,114900,24884195,2040,2040,2040,2040,0
|
|
20250116,114800,24884195,2040,2040,2040,2040,0
|
|
20250116,114700,24884195,2040,2040,2040,2040,0
|
|
20250116,114600,24884195,2040,2040,2040,2040,506
|
|
20250116,114500,23851955,2040,2040,2040,2040,0
|
|
20250116,114400,23851955,2040,2040,2040,2040,0
|
|
20250116,114300,23851955,2040,2040,2040,2040,0
|
|
20250116,114200,23851955,2040,2040,2040,2040,0
|
|
20250116,114100,23851955,2040,2040,2040,2040,0
|
|
20250116,114000,23851955,2040,2040,2040,2040,0
|
|
20250116,113900,23851955,2040,2040,2040,2040,6
|
|
20250116,113800,23839715,2040,2040,2040,2040,0
|
|
20250116,113700,23839715,2040,2040,2040,2040,0
|
|
20250116,113600,23839715,2040,2040,2040,2040,0
|
|
20250116,113500,23839715,2040,2040,2040,2040,0
|
|
20250116,113400,23839715,2040,2040,2040,2040,0
|
|
20250116,113300,23839715,2040,2040,2040,2040,0
|
|
20250116,113200,23839715,2040,2040,2040,2040,0
|
|
20250116,113100,23839715,2040,2040,2040,2040,0
|
|
20250116,113000,23839715,2040,2040,2040,2040,0
|
|
20250116,112900,23839715,2040,2040,2040,2040,1
|
|
20250116,112800,23837675,2030,2030,2030,2030,0
|
|
20250116,112700,23837675,2030,2030,2030,2030,0
|
|
20250116,112600,23837675,2030,2030,2030,2030,0
|
|
20250116,112500,23837675,2030,2035,2035,2030,75
|
|
20250116,112400,23685420,2030,2030,2030,2030,0
|
|
20250116,112300,23685420,2030,2030,2030,2030,0
|
|
20250116,112200,23685420,2030,2030,2030,2030,0
|
|
20250116,112100,23685420,2030,2030,2030,2030,0
|
|
20250116,112000,23685420,2030,2030,2030,2030,2
|
|
20250116,111900,23681360,2040,2040,2040,2040,2
|
|
20250116,111800,23677280,2025,2025,2025,2025,0
|
|
20250116,111700,23677280,2025,2025,2025,2025,0
|
|
20250116,111600,23677280,2025,2025,2025,2025,0
|
|
20250116,111500,23677280,2025,2025,2025,2025,0
|
|
20250116,111400,23677280,2025,2025,2025,2025,0
|
|
20250116,111300,23677280,2025,2025,2025,2025,93
|
|
20250116,111200,23488955,2040,2040,2040,2040,0
|
|
20250116,111100,23488955,2040,2040,2040,2040,0
|
|
20250116,111000,23488955,2040,2040,2040,2040,200
|
|
20250116,110900,23080955,2035,2035,2035,2035,200
|
|
20250116,110800,22673955,2035,2035,2035,2035,4
|
|
20250116,110700,22665815,2025,2025,2025,2025,0
|
|
20250116,110600,22665815,2025,2025,2025,2025,0
|
|
20250116,110500,22665815,2025,2030,2030,2025,1638
|
|
20250116,110400,19347235,2030,2030,2030,2030,0
|
|
20250116,110300,19347235,2030,2030,2030,2030,10
|
|
20250116,110200,19326935,2030,2030,2030,2030,60
|
|
20250116,110100,19205135,2035,2035,2035,2035,0
|
|
20250116,110000,19205135,2035,2035,2035,2035,0
|
|
20250116,105900,19205135,2035,2035,2035,2035,23
|
|
20250116,105800,19158330,2035,2035,2035,2035,200
|
|
20250116,105700,18751330,2035,2035,2035,2035,0
|
|
20250116,105600,18751330,2035,2035,2035,2035,0
|
|
20250116,105500,18751330,2035,2035,2035,2035,3
|
|
20250116,105400,18745225,2035,2035,2035,2035,0
|
|
20250116,105300,18745225,2035,2035,2035,2035,0
|
|
20250116,105200,18745225,2035,2035,2035,2035,0
|
|
20250116,105100,18745225,2035,2035,2035,2035,4
|
|
20250116,105000,18737085,2035,2035,2035,2035,0
|
|
20250116,104900,18737085,2035,2035,2035,2035,0
|
|
20250116,104800,18737085,2035,2035,2035,2035,0
|
|
20250116,104700,18737085,2035,2035,2035,2035,4
|
|
20250116,104600,18728945,2030,2030,2030,2030,0
|
|
20250116,104500,18728945,2030,2030,2030,2030,219
|
|
20250116,104400,18284375,2030,2030,2030,2030,47
|
|
20250116,104300,18188965,2035,2035,2035,2035,0
|
|
20250116,104200,18188965,2035,2035,2035,2035,4
|
|
20250116,104100,18180825,2035,2035,2035,2035,0
|
|
20250116,104000,18180825,2035,2035,2035,2035,0
|
|
20250116,103900,18180825,2035,2035,2035,2035,68
|
|
20250116,103800,18042445,2040,2040,2040,2040,0
|
|
20250116,103700,18042445,2040,2040,2040,2040,0
|
|
20250116,103600,18042445,2040,2040,2040,2040,0
|
|
20250116,103500,18042445,2040,2040,2040,2040,0
|
|
20250116,103400,18042445,2040,2040,2040,2040,0
|
|
20250116,103300,18042445,2040,2040,2040,2040,1
|
|
20250116,103200,18040405,2035,2035,2035,2035,45
|
|
20250116,103100,17948830,2035,2035,2035,2035,0
|
|
20250116,103000,17948830,2035,2035,2035,2035,0
|
|
20250116,102900,17948830,2035,2035,2035,2035,1
|
|
20250116,102800,17946795,2035,2035,2035,2035,0
|
|
20250116,102700,17946795,2035,2030,2035,2030,19
|
|
20250116,102600,17908220,2030,2030,2030,2030,0
|
|
20250116,102500,17908220,2030,2030,2030,2030,2
|
|
20250116,102400,17904160,2025,2025,2025,2025,9
|
|
20250116,102300,17885935,2025,2025,2025,2025,45
|
|
20250116,102200,17794810,2025,2025,2025,2025,72
|
|
20250116,102100,17649010,2025,2025,2025,2025,0
|
|
20250116,102000,17649010,2025,2025,2025,2025,0
|
|
20250116,101900,17649010,2025,2025,2025,2025,0
|
|
20250116,101800,17649010,2025,2025,2025,2025,157
|
|
20250116,101700,17331085,2025,2025,2025,2025,262
|
|
20250116,101600,16800535,2030,2030,2030,2030,247
|
|
20250116,101500,16299125,2030,2030,2030,2030,45
|
|
20250116,101400,16207775,2030,2030,2030,2030,0
|
|
20250116,101300,16207775,2030,2030,2030,2030,0
|
|
20250116,101200,16207775,2030,2030,2030,2030,0
|
|
20250116,101100,16207775,2030,2030,2030,2030,0
|
|
20250116,101000,16207775,2030,2030,2030,2030,0
|
|
20250116,100900,16207775,2030,2030,2030,2030,0
|
|
20250116,100800,16207775,2030,2030,2030,2030,0
|
|
20250116,100700,16207775,2030,2030,2030,2030,0
|
|
20250116,100600,16207775,2030,2030,2030,2030,6
|
|
20250116,100500,16195595,2030,2030,2030,2030,0
|
|
20250116,100400,16195595,2030,2030,2030,2030,0
|
|
20250116,100300,16195595,2030,2030,2030,2030,2
|
|
20250116,100200,16191535,2030,2030,2030,2030,0
|
|
20250116,100100,16191535,2030,2030,2030,2030,21
|
|
20250116,100000,16148905,2030,2030,2030,2030,0
|
|
20250116,095900,16148905,2030,2030,2030,2030,200
|
|
20250116,095800,15742905,2030,2030,2030,2030,2
|
|
20250116,095700,15738845,2020,2020,2020,2020,0
|
|
20250116,095600,15738845,2020,2030,2030,2020,583
|
|
20250116,095500,14558880,2035,2035,2035,2035,0
|
|
20250116,095400,14558880,2035,2030,2035,2025,53
|
|
20250116,095300,14451520,2025,2025,2025,2025,0
|
|
20250116,095200,14451520,2025,2025,2025,2025,384
|
|
20250116,095100,13673920,2030,2030,2030,2030,316
|
|
20250116,095000,13032440,2040,2040,2040,2040,0
|
|
20250116,094900,13032440,2040,2040,2040,2040,0
|
|
20250116,094800,13032440,2040,2040,2040,2040,0
|
|
20250116,094700,13032440,2040,2040,2040,2040,5
|
|
20250116,094600,13022240,2040,2040,2040,2040,10
|
|
20250116,094500,13001840,2040,2040,2040,2025,1649
|
|
20250116,094400,9650865,2040,2040,2040,2040,0
|
|
20250116,094300,9650865,2040,2040,2040,2040,0
|
|
20250116,094200,9650865,2040,2040,2040,2040,564
|
|
20250116,094100,8500305,2040,2040,2040,2040,26
|
|
20250116,094000,8447265,2040,2040,2040,2040,11
|
|
20250116,093900,8424825,2040,2040,2040,2040,109
|
|
20250116,093800,8202465,2040,2040,2040,2040,0
|
|
20250116,093700,8202465,2040,2040,2040,2040,12
|
|
20250116,093600,8177985,2045,2045,2045,2045,345
|
|
20250116,093500,7472460,2045,2045,2045,2045,255
|
|
20250116,093400,6950985,2050,2050,2050,2050,0
|
|
20250116,093300,6950985,2050,2050,2050,2050,2
|
|
20250116,093200,6946885,2050,2050,2050,2050,0
|
|
20250116,093100,6946885,2050,2050,2050,2050,2
|
|
20250116,093000,6942785,2045,2045,2045,2045,0
|
|
20250116,092900,6942785,2045,2045,2045,2045,11
|
|
20250116,092800,6920290,2050,2050,2050,2050,1
|
|
20250116,092700,6918240,2050,2035,2050,2035,1012
|
|
20250116,092600,4858305,2035,2040,2040,2035,864
|
|
20250116,092500,3099865,2040,2040,2040,2040,0
|
|
20250116,092400,3099865,2040,2040,2040,2040,109
|
|
20250116,092300,2877505,2040,2040,2040,2040,0
|
|
20250116,092200,2877505,2040,2045,2045,2040,777
|
|
20250116,092100,1288790,2050,2050,2050,2050,1
|
|
20250116,092000,1286740,2050,2050,2050,2050,101
|
|
20250116,091900,1079690,2050,2050,2050,2050,0
|
|
20250116,091800,1079690,2050,2050,2050,2050,0
|
|
20250116,091700,1079690,2050,2050,2050,2050,0
|
|
20250116,091600,1079690,2050,2050,2050,2050,1
|
|
20250116,091500,1077640,2045,2045,2045,2045,0
|
|
20250116,091400,1077640,2045,2045,2045,2045,100
|
|
20250116,091300,873140,2050,2050,2050,2050,0
|
|
20250116,091200,873140,2050,2050,2050,2050,0
|
|
20250116,091100,873140,2050,2050,2050,2050,19
|
|
20250116,091000,834190,2050,2045,2050,2045,47
|
|
20250116,090900,737845,2045,2045,2045,2045,30
|
|
20250116,090800,676495,2050,2050,2050,2050,0
|
|
20250116,090700,676495,2050,2050,2050,2050,168
|
|
20250116,090600,332095,2055,2055,2055,2055,0
|
|
20250116,090500,332095,2055,2055,2055,2055,0
|
|
20250116,090400,332095,2055,2055,2055,2055,0
|
|
20250116,090300,332095,2055,2055,2055,2055,8
|
|
20250116,090200,315655,2045,2045,2045,2045,22
|
|
20250116,090100,270665,2045,2055,2055,2045,47
|
|
20250116,090000,174250,2050,2050,2050,2050,85
|