612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190900,737158535,2060,2060,2060,2060,7606
|
|
20250109,190800,737158535,2060,2060,2060,2060,0
|
|
20250109,190700,737158535,2060,2060,2060,2060,0
|
|
20250109,190600,737158535,2060,2060,2060,2060,0
|
|
20250109,190500,737158535,2060,2060,2060,2060,0
|
|
20250109,190400,737158535,2060,2060,2060,2060,0
|
|
20250109,190300,737158535,2060,2060,2060,2060,0
|
|
20250109,190200,737158535,2060,2060,2060,2060,0
|
|
20250109,190100,737158535,2060,2060,2060,2060,0
|
|
20250109,190000,737158535,2060,2060,2060,2060,0
|
|
20250109,185900,737158535,2060,2060,2060,2060,0
|
|
20250109,185800,737158535,2060,2060,2060,2060,0
|
|
20250109,185700,737158535,2060,2060,2060,2060,0
|
|
20250109,185600,737158535,2060,2060,2060,2060,0
|
|
20250109,185500,737158535,2060,2060,2060,2060,0
|
|
20250109,185400,737158535,2060,2060,2060,2060,0
|
|
20250109,185300,737158535,2060,2060,2060,2060,0
|
|
20250109,185200,737158535,2060,2060,2060,2060,0
|
|
20250109,185100,737158535,2060,2060,2060,2060,0
|
|
20250109,185000,737158535,2060,2060,2060,2060,0
|
|
20250109,184900,737158535,2060,2060,2060,2060,0
|
|
20250109,184800,737158535,2060,2060,2060,2060,0
|
|
20250109,184700,737158535,2060,2060,2060,2060,0
|
|
20250109,184600,737158535,2060,2060,2060,2060,0
|
|
20250109,184500,737158535,2060,2060,2060,2060,0
|
|
20250109,184400,737158535,2060,2060,2060,2060,0
|
|
20250109,184300,737158535,2060,2060,2060,2060,0
|
|
20250109,184200,737158535,2060,2060,2060,2060,0
|
|
20250109,184100,737158535,2060,2060,2060,2060,0
|
|
20250109,184000,737158535,2060,2060,2060,2060,0
|
|
20250109,183900,737158535,2060,2060,2060,2060,7606
|
|
20250109,183800,737158535,2060,2060,2060,2060,0
|
|
20250109,183700,737158535,2060,2060,2060,2060,0
|
|
20250109,183600,737158535,2060,2060,2060,2060,0
|
|
20250109,183500,737158535,2060,2060,2060,2060,0
|
|
20250109,183400,737158535,2060,2060,2060,2060,0
|
|
20250109,183300,737158535,2060,2060,2060,2060,0
|
|
20250109,183200,737158535,2060,2060,2060,2060,0
|
|
20250109,183100,737158535,2060,2060,2060,2060,0
|
|
20250109,183000,737158535,2060,2060,2060,2060,0
|
|
20250109,182900,737158535,2060,2060,2060,2060,0
|
|
20250109,182800,737158535,2060,2060,2060,2060,0
|
|
20250109,182700,737158535,2060,2060,2060,2060,0
|
|
20250109,182600,737158535,2060,2060,2060,2060,0
|
|
20250109,182500,737158535,2060,2060,2060,2060,0
|
|
20250109,182400,737158535,2060,2060,2060,2060,0
|
|
20250109,182300,737158535,2060,2060,2060,2060,0
|
|
20250109,182200,737158535,2060,2060,2060,2060,0
|
|
20250109,182100,737158535,2060,2060,2060,2060,0
|
|
20250109,182000,737158535,2060,2060,2060,2060,0
|
|
20250109,181900,737158535,2060,2060,2060,2060,0
|
|
20250109,181800,737158535,2060,2060,2060,2060,0
|
|
20250109,181700,737158535,2060,2060,2060,2060,0
|
|
20250109,181600,737158535,2060,2060,2060,2060,0
|
|
20250109,181500,737158535,2060,2060,2060,2060,0
|
|
20250109,181400,737158535,2060,2060,2060,2060,0
|
|
20250109,181300,737158535,2060,2060,2060,2060,0
|
|
20250109,181200,737158535,2060,2060,2060,2060,0
|
|
20250109,181100,737158535,2060,2060,2060,2060,0
|
|
20250109,181000,737158535,2060,2060,2060,2060,0
|
|
20250109,180900,737158535,2060,2060,2060,2060,7606
|
|
20250109,180800,737158535,2060,2060,2060,2060,0
|
|
20250109,180700,737158535,2060,2060,2060,2060,0
|
|
20250109,180600,737158535,2060,2060,2060,2060,0
|
|
20250109,180500,737158535,2060,2060,2060,2060,0
|
|
20250109,180400,737158535,2060,2060,2060,2060,0
|
|
20250109,180300,737158535,2060,2060,2060,2060,0
|
|
20250109,180200,737158535,2060,2060,2060,2060,0
|
|
20250109,180100,737158535,2060,2060,2060,2060,0
|
|
20250109,180000,737158535,2060,2060,2060,2060,0
|
|
20250109,175900,737158535,2060,2060,2060,2060,0
|
|
20250109,175800,737158535,2060,2060,2060,2060,0
|
|
20250109,175700,737158535,2060,2060,2060,2060,0
|
|
20250109,175600,737158535,2060,2060,2060,2060,0
|
|
20250109,175500,737158535,2060,2060,2060,2060,0
|
|
20250109,175400,737158535,2060,2060,2060,2060,0
|
|
20250109,175300,737158535,2060,2060,2060,2060,0
|
|
20250109,175200,737158535,2060,2060,2060,2060,0
|
|
20250109,175100,737158535,2060,2060,2060,2060,0
|
|
20250109,175000,737158535,2060,2060,2060,2060,0
|
|
20250109,174900,737158535,2060,2060,2060,2060,0
|
|
20250109,174800,737158535,2060,2060,2060,2060,0
|
|
20250109,174700,737158535,2060,2060,2060,2060,0
|
|
20250109,174600,737158535,2060,2060,2060,2060,0
|
|
20250109,174500,737158535,2060,2060,2060,2060,0
|
|
20250109,174400,737158535,2060,2060,2060,2060,0
|
|
20250109,174300,737158535,2060,2060,2060,2060,0
|
|
20250109,174200,737158535,2060,2060,2060,2060,0
|
|
20250109,174100,737158535,2060,2060,2060,2060,0
|
|
20250109,174000,737158535,2060,2060,2060,2060,0
|
|
20250109,173900,737158535,2060,2060,2060,2060,7606
|
|
20250109,173800,737158535,2060,2060,2060,2060,0
|
|
20250109,173700,737158535,2060,2060,2060,2060,0
|
|
20250109,173600,737158535,2060,2060,2060,2060,0
|
|
20250109,173500,737158535,2060,2060,2060,2060,0
|
|
20250109,173400,737158535,2060,2060,2060,2060,0
|
|
20250109,173300,737158535,2060,2060,2060,2060,0
|
|
20250109,173200,737158535,2060,2060,2060,2060,0
|
|
20250109,173100,737158535,2060,2060,2060,2060,0
|
|
20250109,173000,737158535,2060,2060,2060,2060,0
|
|
20250109,172900,737158535,2060,2060,2060,2060,0
|
|
20250109,172800,737158535,2060,2060,2060,2060,0
|
|
20250109,172700,737158535,2060,2060,2060,2060,0
|
|
20250109,172600,737158535,2060,2060,2060,2060,0
|
|
20250109,172500,737158535,2060,2060,2060,2060,0
|
|
20250109,172400,737158535,2060,2060,2060,2060,0
|
|
20250109,172300,737158535,2060,2060,2060,2060,0
|
|
20250109,172200,737158535,2060,2060,2060,2060,0
|
|
20250109,172100,737158535,2060,2060,2060,2060,0
|
|
20250109,172000,737158535,2060,2060,2060,2060,0
|
|
20250109,171900,737158535,2060,2060,2060,2060,0
|
|
20250109,171800,737158535,2060,2060,2060,2060,0
|
|
20250109,171700,737158535,2060,2060,2060,2060,0
|
|
20250109,171600,737158535,2060,2060,2060,2060,0
|
|
20250109,171500,737158535,2060,2060,2060,2060,0
|
|
20250109,171400,737158535,2060,2060,2060,2060,0
|
|
20250109,171300,737158535,2060,2060,2060,2060,0
|
|
20250109,171200,737158535,2060,2060,2060,2060,0
|
|
20250109,171100,737158535,2060,2060,2060,2060,0
|
|
20250109,171000,737158535,2060,2060,2060,2060,0
|
|
20250109,170900,737158535,2060,2060,2060,2060,7606
|
|
20250109,170800,737158535,2060,2060,2060,2060,0
|
|
20250109,170700,737158535,2060,2060,2060,2060,0
|
|
20250109,170600,737158535,2060,2060,2060,2060,0
|
|
20250109,170500,737158535,2060,2060,2060,2060,0
|
|
20250109,170400,737158535,2060,2060,2060,2060,0
|
|
20250109,170300,737158535,2060,2060,2060,2060,0
|
|
20250109,170200,737158535,2060,2060,2060,2060,0
|
|
20250109,170100,737158535,2060,2060,2060,2060,0
|
|
20250109,170000,737158535,2060,2060,2060,2060,0
|
|
20250109,165900,737158535,2060,2060,2060,2060,0
|
|
20250109,165800,737158535,2060,2060,2060,2060,0
|
|
20250109,165700,737158535,2060,2060,2060,2060,0
|
|
20250109,165600,737158535,2060,2060,2060,2060,0
|
|
20250109,165500,737158535,2060,2060,2060,2060,0
|
|
20250109,165400,737158535,2060,2060,2060,2060,0
|
|
20250109,165300,737158535,2060,2060,2060,2060,0
|
|
20250109,165200,737158535,2060,2060,2060,2060,0
|
|
20250109,165100,737158535,2060,2060,2060,2060,0
|
|
20250109,165000,737158535,2060,2060,2060,2060,0
|
|
20250109,164900,737158535,2060,2060,2060,2060,0
|
|
20250109,164800,737158535,2060,2060,2060,2060,0
|
|
20250109,164700,737158535,2060,2060,2060,2060,0
|
|
20250109,164600,737158535,2060,2060,2060,2060,0
|
|
20250109,164500,737158535,2060,2060,2060,2060,0
|
|
20250109,164400,737158535,2060,2060,2060,2060,0
|
|
20250109,164300,737158535,2060,2060,2060,2060,0
|
|
20250109,164200,737158535,2060,2060,2060,2060,0
|
|
20250109,164100,737158535,2060,2060,2060,2060,0
|
|
20250109,164000,737158535,2060,2060,2060,2060,0
|
|
20250109,163900,737158535,2060,2060,2060,2060,7606
|
|
20250109,163800,737158535,2060,2060,2060,2060,0
|
|
20250109,163700,737158535,2060,2060,2060,2060,0
|
|
20250109,163600,737158535,2060,2060,2060,2060,0
|
|
20250109,163500,737158535,2060,2060,2060,2060,0
|
|
20250109,163400,737158535,2060,2060,2060,2060,0
|
|
20250109,163300,737158535,2060,2060,2060,2060,0
|
|
20250109,163200,737158535,2060,2060,2060,2060,0
|
|
20250109,163100,737158535,2060,2060,2060,2060,0
|
|
20250109,163000,737158535,2060,2060,2060,2060,0
|
|
20250109,162900,737158535,2060,2060,2060,2060,0
|
|
20250109,162800,737158535,2060,2060,2060,2060,0
|
|
20250109,162700,737158535,2060,2060,2060,2060,0
|
|
20250109,162600,737158535,2060,2060,2060,2060,0
|
|
20250109,162500,737158535,2060,2060,2060,2060,0
|
|
20250109,162400,737158535,2060,2060,2060,2060,0
|
|
20250109,162300,737158535,2060,2060,2060,2060,0
|
|
20250109,162200,737158535,2060,2060,2060,2060,0
|
|
20250109,162100,737158535,2060,2060,2060,2060,0
|
|
20250109,162000,737158535,2060,2060,2060,2060,0
|
|
20250109,161900,737158535,2060,2060,2060,2060,0
|
|
20250109,161800,737158535,2060,2060,2060,2060,0
|
|
20250109,161700,737158535,2060,2060,2060,2060,0
|
|
20250109,161600,737158535,2060,2060,2060,2060,0
|
|
20250109,161500,737158535,2060,2060,2060,2060,0
|
|
20250109,161400,737158535,2060,2060,2060,2060,0
|
|
20250109,161300,737158535,2060,2060,2060,2060,0
|
|
20250109,161200,737158535,2060,2060,2060,2060,0
|
|
20250109,161100,737158535,2060,2060,2060,2060,0
|
|
20250109,161000,737158535,2060,2060,2060,2060,0
|
|
20250109,160900,737158535,2060,2060,2060,2060,7606
|
|
20250109,160800,737158535,2060,2060,2060,2060,0
|
|
20250109,160700,737158535,2060,2060,2060,2060,0
|
|
20250109,160600,737158535,2060,2060,2060,2060,0
|
|
20250109,160500,737158535,2060,2060,2060,2060,0
|
|
20250109,160400,737158535,2060,2060,2060,2060,0
|
|
20250109,160300,737158535,2060,2060,2060,2060,0
|
|
20250109,160200,737158535,2060,2060,2060,2060,0
|
|
20250109,160100,737158535,2060,2060,2060,2060,0
|
|
20250109,160000,737158535,2060,2060,2060,2060,0
|
|
20250109,155900,737158535,2060,2060,2060,2060,0
|
|
20250109,155800,737158535,2060,2060,2060,2060,0
|
|
20250109,155700,737158535,2060,2060,2060,2060,0
|
|
20250109,155600,737158535,2060,2060,2060,2060,0
|
|
20250109,155500,737158535,2060,2060,2060,2060,0
|
|
20250109,155400,737158535,2060,2060,2060,2060,0
|
|
20250109,155300,737158535,2060,2060,2060,2060,0
|
|
20250109,155200,737158535,2060,2060,2060,2060,0
|
|
20250109,155100,737158535,2060,2060,2060,2060,0
|
|
20250109,155000,737158535,2060,2060,2060,2060,0
|
|
20250109,154900,737158535,2060,2060,2060,2060,0
|
|
20250109,154800,737158535,2060,2060,2060,2060,0
|
|
20250109,154700,737158535,2060,2060,2060,2060,0
|
|
20250109,154600,737158535,2060,2060,2060,2060,0
|
|
20250109,154500,737158535,2060,2060,2060,2060,0
|
|
20250109,154400,737158535,2060,2060,2060,2060,0
|
|
20250109,154300,737158535,2060,2060,2060,2060,0
|
|
20250109,154200,737158535,2060,2060,2060,2060,0
|
|
20250109,154100,737158535,2060,2060,2060,2060,0
|
|
20250109,154000,737158535,2060,2060,2060,2060,0
|
|
20250109,153900,737158535,2060,2060,2060,2060,7606
|
|
20250109,153800,737158535,2060,2060,2060,2060,0
|
|
20250109,153700,737158535,2060,2060,2060,2060,0
|
|
20250109,153600,737158535,2060,2060,2060,2060,0
|
|
20250109,153500,737158535,2060,2060,2060,2060,0
|
|
20250109,153400,737158535,2060,2060,2060,2060,0
|
|
20250109,153300,737158535,2060,2060,2060,2060,0
|
|
20250109,153200,737158535,2060,2060,2060,2060,0
|
|
20250109,153100,737158535,2060,2060,2060,2060,0
|
|
20250109,153000,737158535,2060,2060,2060,2060,7606
|
|
20250109,152900,721490175,2070,2070,2070,2070,0
|
|
20250109,152800,721490175,2070,2070,2070,2070,0
|
|
20250109,152700,721490175,2070,2070,2070,2070,0
|
|
20250109,152600,721490175,2070,2070,2070,2070,0
|
|
20250109,152500,721490175,2070,2070,2070,2070,0
|
|
20250109,152400,721490175,2070,2070,2070,2070,0
|
|
20250109,152300,721490175,2070,2070,2070,2070,0
|
|
20250109,152200,721490175,2070,2070,2070,2070,0
|
|
20250109,152100,721490175,2070,2070,2070,2070,0
|
|
20250109,152000,721490175,2070,2070,2070,2070,0
|
|
20250109,151900,721490175,2070,2070,2070,2065,752
|
|
20250109,151800,719936715,2070,2070,2070,2070,1597
|
|
20250109,151700,716630925,2070,2070,2070,2070,150
|
|
20250109,151600,716320425,2070,2065,2070,2065,1849
|
|
20250109,151500,712502230,2065,2065,2065,2065,654
|
|
20250109,151400,711151720,2065,2065,2070,2065,2464
|
|
20250109,151300,706063555,2065,2065,2065,2065,359
|
|
20250109,151200,705322220,2065,2060,2065,2060,2
|
|
20250109,151100,705318095,2065,2065,2065,2065,55
|
|
20250109,151000,705204520,2070,2065,2070,2060,1399
|
|
20250109,150900,702313085,2070,2065,2070,2065,925
|
|
20250109,150800,700402900,2065,2065,2065,2065,90
|
|
20250109,150700,700217050,2070,2070,2070,2065,9
|
|
20250109,150600,700198430,2070,2070,2070,2070,0
|
|
20250109,150500,700198430,2070,2070,2070,2070,0
|
|
20250109,150400,700198430,2070,2065,2070,2065,3124
|
|
20250109,150300,693740655,2065,2065,2065,2065,2062
|
|
20250109,150200,689482625,2065,2065,2065,2065,4486
|
|
20250109,150100,680219035,2065,2065,2065,2060,1486
|
|
20250109,150000,677155445,2060,2060,2060,2060,1
|
|
20250109,145900,677153385,2065,2065,2065,2060,842
|
|
20250109,145800,675415860,2065,2060,2065,2060,2
|
|
20250109,145700,675411735,2065,2065,2065,2065,0
|
|
20250109,145600,675411735,2065,2065,2065,2065,15
|
|
20250109,145500,675380760,2065,2065,2065,2065,400
|
|
20250109,145400,674554760,2065,2060,2065,2060,102
|
|
20250109,145300,674344135,2065,2060,2065,2060,2011
|
|
20250109,145200,670201470,2065,2065,2065,2065,1
|
|
20250109,145100,670199405,2055,2060,2060,2055,500
|
|
20250109,145000,669171805,2065,2060,2065,2040,5910
|
|
20250109,144900,657051535,2070,2070,2070,2070,0
|
|
20250109,144800,657051535,2070,2065,2070,2065,484
|
|
20250109,144700,656052070,2070,2070,2070,2070,0
|
|
20250109,144600,656052070,2070,2070,2070,2070,3
|
|
20250109,144500,656045860,2070,2070,2070,2070,1
|
|
20250109,144400,656043790,2060,2065,2070,2060,4333
|
|
20250109,144300,647109465,2070,2065,2070,2065,4738
|
|
20250109,144200,637313065,2065,2060,2065,2060,4036
|
|
20250109,144100,628998880,2060,2060,2060,2060,11
|
|
20250109,144000,628976220,2055,2055,2055,2055,3000
|
|
20250109,143900,622811220,2065,2060,2065,2060,3468
|
|
20250109,143800,615667135,2060,2055,2060,2055,11
|
|
20250109,143700,615644525,2060,2060,2060,2060,0
|
|
20250109,143600,615644525,2060,2055,2060,2055,401
|
|
20250109,143500,614820465,2060,2060,2060,2060,1570
|
|
20250109,143400,611586265,2060,2060,2060,2060,2171
|
|
20250109,143300,607114005,2065,2065,2065,2065,40
|
|
20250109,143200,607031405,2070,2065,2070,2065,1175
|
|
20250109,143100,604605020,2070,2065,2070,2065,1712
|
|
20250109,143000,601069735,2065,2065,2065,2065,2924
|
|
20250109,142900,595031675,2065,2065,2065,2065,250
|
|
20250109,142800,594515425,2065,2065,2065,2065,4001
|
|
20250109,142700,586253360,2060,2060,2065,2060,3848
|
|
20250109,142600,578326375,2055,2055,2055,2055,1743
|
|
20250109,142500,574744510,2045,2045,2045,2045,0
|
|
20250109,142400,574744510,2045,2055,2055,2045,1545
|
|
20250109,142300,571580695,2060,2060,2060,2060,0
|
|
20250109,142200,571580695,2060,2060,2060,2060,0
|
|
20250109,142100,571580695,2060,2060,2060,2060,0
|
|
20250109,142000,571580695,2060,2060,2060,2060,0
|
|
20250109,141900,571580695,2060,2060,2060,2060,0
|
|
20250109,141800,571580695,2060,2055,2060,2055,1319
|
|
20250109,141700,568869110,2050,2050,2050,2050,0
|
|
20250109,141600,568869110,2050,2050,2050,2050,0
|
|
20250109,141500,568869110,2050,2045,2050,2045,240
|
|
20250109,141400,568377305,2055,2050,2055,2050,3
|
|
20250109,141300,568371150,2055,2050,2055,2050,4351
|
|
20250109,141200,559451595,2055,2055,2055,2055,0
|
|
20250109,141100,559451595,2055,2055,2055,2055,1
|
|
20250109,141000,559449540,2055,2055,2055,2050,1271
|
|
20250109,140900,556839135,2055,2060,2060,2055,1004
|
|
20250109,140800,554775895,2060,2060,2060,2060,0
|
|
20250109,140700,554775895,2060,2060,2060,2060,0
|
|
20250109,140600,554775895,2060,2060,2060,2060,1
|
|
20250109,140500,554773835,2055,2060,2060,2055,150
|
|
20250109,140400,554465335,2050,2050,2050,2050,207
|
|
20250109,140300,554040985,2060,2060,2060,2060,5
|
|
20250109,140200,554030685,2060,2060,2060,2055,183
|
|
20250109,140100,553654605,2055,2060,2060,2055,55
|
|
20250109,140000,553541525,2055,2055,2055,2055,2000
|
|
20250109,135900,549431525,2060,2060,2060,2060,0
|
|
20250109,135800,549431525,2060,2060,2060,2060,10
|
|
20250109,135700,549410925,2060,2060,2060,2060,0
|
|
20250109,135600,549410925,2060,2060,2060,2060,4
|
|
20250109,135500,549402685,2060,2060,2060,2055,79
|
|
20250109,135400,549240070,2060,2055,2060,2055,603
|
|
20250109,135300,548000895,2060,2055,2060,2055,1401
|
|
20250109,135200,545121835,2060,2060,2060,2060,7
|
|
20250109,135100,545107415,2055,2055,2055,2055,1544
|
|
20250109,135000,541934495,2055,2055,2055,2055,1285
|
|
20250109,134900,539293820,2055,2055,2055,2050,192
|
|
20250109,134800,538899710,2055,2055,2055,2055,0
|
|
20250109,134700,538899710,2055,2050,2055,2050,533
|
|
20250109,134600,537807045,2055,2050,2055,2050,2478
|
|
20250109,134500,532727140,2050,2050,2050,2045,13
|
|
20250109,134400,532700545,2040,2040,2040,2040,0
|
|
20250109,134300,532700545,2040,2045,2045,2040,5060
|
|
20250109,134200,522358760,2045,2045,2045,2045,400
|
|
20250109,134100,521540760,2045,2045,2045,2045,1520
|
|
20250109,134000,518432360,2050,2055,2055,2050,3007
|
|
20250109,133900,512268005,2050,2050,2050,2050,1022
|
|
20250109,133800,510172905,2050,2050,2050,2050,0
|
|
20250109,133700,510172905,2050,2050,2050,2050,358
|
|
20250109,133600,509439005,2050,2050,2050,2050,0
|
|
20250109,133500,509439005,2050,2050,2050,2050,20
|
|
20250109,133400,509398005,2050,2050,2050,2050,5
|
|
20250109,133300,509387755,2050,2050,2050,2050,0
|
|
20250109,133200,509387755,2050,2050,2050,2050,0
|
|
20250109,133100,509387755,2050,2050,2050,2050,1
|
|
20250109,133000,509385705,2045,2050,2050,2045,125
|
|
20250109,132900,509129955,2055,2055,2055,2055,0
|
|
20250109,132800,509129955,2055,2055,2055,2055,0
|
|
20250109,132700,509129955,2055,2050,2055,2050,1299
|
|
20250109,132600,506462065,2050,2050,2050,2050,388
|
|
20250109,132500,505666665,2050,2045,2050,2045,2
|
|
20250109,132400,505662570,2055,2055,2055,2055,616
|
|
20250109,132300,504396690,2055,2050,2055,2045,1778
|
|
20250109,132200,500758765,2050,2050,2050,2050,199
|
|
20250109,132100,500350815,2055,2050,2055,2050,129
|
|
20250109,132000,500086360,2050,2050,2050,2050,2
|
|
20250109,131900,500082260,2055,2050,2055,2050,3259
|
|
20250109,131800,493401305,2050,2050,2050,2050,0
|
|
20250109,131700,493401305,2050,2050,2050,2050,0
|
|
20250109,131600,493401305,2050,2050,2050,2050,18
|
|
20250109,131500,493364405,2050,2050,2050,2050,300
|
|
20250109,131400,492749405,2050,2050,2050,2050,0
|
|
20250109,131300,492749405,2050,2050,2050,2045,201
|
|
20250109,131200,492337360,2045,2045,2045,2045,0
|
|
20250109,131100,492337360,2045,2050,2050,2045,12
|
|
20250109,131000,492312765,2045,2045,2045,2045,0
|
|
20250109,130900,492312765,2045,2045,2045,2045,100
|
|
20250109,130800,492108265,2050,2050,2050,2050,1
|
|
20250109,130700,492106215,2045,2045,2045,2045,0
|
|
20250109,130600,492106215,2045,2045,2045,2045,0
|
|
20250109,130500,492106215,2045,2040,2045,2040,403
|
|
20250109,130400,491283950,2040,2040,2040,2040,3
|
|
20250109,130300,491277830,2045,2045,2045,2045,1
|
|
20250109,130200,491275785,2050,2050,2050,2050,0
|
|
20250109,130100,491275785,2050,2045,2050,2045,2
|
|
20250109,130000,491271690,2045,2045,2045,2045,14
|
|
20250109,125900,491243060,2050,2050,2050,2050,0
|
|
20250109,125800,491243060,2050,2050,2050,2050,11
|
|
20250109,125700,491220510,2050,2045,2050,2045,804
|
|
20250109,125600,489576325,2045,2045,2045,2045,10
|
|
20250109,125500,489555875,2050,2050,2050,2050,0
|
|
20250109,125400,489555875,2050,2045,2050,2045,1144
|
|
20250109,125300,487216390,2045,2040,2045,2040,2547
|
|
20250109,125200,482011225,2045,2045,2045,2045,2
|
|
20250109,125100,482007135,2045,2045,2045,2045,0
|
|
20250109,125000,482007135,2045,2045,2045,2045,0
|
|
20250109,124900,482007135,2045,2045,2045,2045,1
|
|
20250109,124800,482005090,2040,2045,2045,2040,725
|
|
20250109,124700,480522590,2045,2045,2045,2045,123
|
|
20250109,124600,480271055,2045,2045,2045,2045,55
|
|
20250109,124500,480158580,2045,2045,2045,2045,5
|
|
20250109,124400,480148355,2045,2040,2045,2040,1003
|
|
20250109,124300,478097370,2045,2045,2045,2045,1
|
|
20250109,124200,478095325,2040,2040,2040,2040,439
|
|
20250109,124100,477199765,2040,2040,2040,2035,2084
|
|
20250109,124000,472956025,2040,2040,2040,2040,49
|
|
20250109,123900,472856065,2040,2040,2040,2040,11
|
|
20250109,123800,472833625,2035,2035,2035,2035,0
|
|
20250109,123700,472833625,2035,2035,2035,2035,8
|
|
20250109,123600,472817345,2040,2040,2040,2040,1278
|
|
20250109,123500,470210225,2040,2040,2040,2040,0
|
|
20250109,123400,470210225,2040,2040,2040,2040,130
|
|
20250109,123300,469945025,2040,2040,2040,2040,0
|
|
20250109,123200,469945025,2040,2040,2040,2040,0
|
|
20250109,123100,469945025,2040,2040,2040,2040,0
|
|
20250109,123000,469945025,2040,2040,2040,2040,0
|
|
20250109,122900,469945025,2040,2040,2040,2040,233
|
|
20250109,122800,469469705,2040,2040,2040,2040,10
|
|
20250109,122700,469449305,2040,2040,2040,2040,0
|
|
20250109,122600,469449305,2040,2035,2040,2035,57
|
|
20250109,122500,469333275,2040,2040,2040,2040,63
|
|
20250109,122400,469204755,2040,2040,2040,2040,1
|
|
20250109,122300,469202715,2035,2040,2040,2035,1960
|
|
20250109,122200,465204340,2040,2040,2040,2040,0
|
|
20250109,122100,465204340,2040,2035,2040,2035,448
|
|
20250109,122000,464292655,2040,2040,2040,2040,2
|
|
20250109,121900,464288575,2035,2035,2035,2035,130
|
|
20250109,121800,464024025,2040,2040,2040,2040,67
|
|
20250109,121700,463887345,2040,2040,2040,2040,43
|
|
20250109,121600,463799625,2040,2040,2040,2040,18
|
|
20250109,121500,463762905,2040,2040,2040,2040,0
|
|
20250109,121400,463762905,2040,2040,2040,2040,30
|
|
20250109,121300,463701705,2040,2035,2040,2035,260
|
|
20250109,121200,463172355,2040,2040,2040,2040,0
|
|
20250109,121100,463172355,2040,2040,2040,2040,20
|
|
20250109,121000,463131555,2040,2035,2040,2035,379
|
|
20250109,120900,462360285,2040,2040,2040,2040,0
|
|
20250109,120800,462360285,2040,2040,2040,2040,340
|
|
20250109,120700,461666685,2035,2035,2035,2035,2059
|
|
20250109,120600,457476620,2035,2035,2035,2035,5
|
|
20250109,120500,457466445,2035,2035,2035,2035,0
|
|
20250109,120400,457466445,2035,2035,2035,2035,0
|
|
20250109,120300,457466445,2035,2035,2035,2035,210
|
|
20250109,120200,457039095,2035,2035,2035,2035,3
|
|
20250109,120100,457032990,2030,2030,2030,2030,314
|
|
20250109,120000,456395570,2035,2030,2035,2030,5644
|
|
20250109,115900,444919405,2030,2030,2030,2030,614
|
|
20250109,115800,443672985,2030,2030,2030,2030,0
|
|
20250109,115700,443672985,2030,2030,2030,2030,0
|
|
20250109,115600,443672985,2030,2030,2035,2030,521
|
|
20250109,115500,442615350,2030,2030,2035,2030,7
|
|
20250109,115400,442601135,2025,2030,2035,2025,770
|
|
20250109,115300,441038820,2035,2035,2035,2035,0
|
|
20250109,115200,441038820,2035,2035,2035,2035,0
|
|
20250109,115100,441038820,2035,2035,2035,2035,344
|
|
20250109,115000,440338780,2030,2030,2030,2030,0
|
|
20250109,114900,440338780,2030,2030,2030,2030,509
|
|
20250109,114800,439305510,2030,2030,2030,2030,249
|
|
20250109,114700,438800040,2030,2025,2030,2025,478
|
|
20250109,114600,437830055,2030,2025,2030,2025,2388
|
|
20250109,114500,432994350,2030,2025,2030,2025,41
|
|
20250109,114400,432911320,2030,2030,2030,2030,0
|
|
20250109,114300,432911320,2030,2030,2030,2030,0
|
|
20250109,114200,432911320,2030,2030,2030,2030,0
|
|
20250109,114100,432911320,2030,2030,2030,2030,0
|
|
20250109,114000,432911320,2030,2030,2030,2030,0
|
|
20250109,113900,432911320,2030,2030,2030,2030,435
|
|
20250109,113800,432028270,2030,2030,2030,2030,1
|
|
20250109,113700,432026240,2025,2030,2030,2025,101
|
|
20250109,113600,431821270,2030,2030,2035,2030,68
|
|
20250109,113500,431683220,2030,2030,2030,2030,1
|
|
20250109,113400,431681190,2035,2035,2035,2035,0
|
|
20250109,113300,431681190,2035,2035,2035,2035,1
|
|
20250109,113200,431679155,2035,2035,2035,2035,89
|
|
20250109,113100,431498040,2035,2035,2035,2035,1
|
|
20250109,113000,431496005,2025,2030,2035,2025,164
|
|
20250109,112900,431163735,2035,2030,2035,2030,502
|
|
20250109,112800,430144670,2025,2030,2030,2025,180
|
|
20250109,112700,429779770,2030,2030,2030,2030,43
|
|
20250109,112600,429692480,2035,2035,2035,2035,100
|
|
20250109,112500,429488980,2035,2035,2035,2035,100
|
|
20250109,112400,429285480,2030,2030,2030,2030,2
|
|
20250109,112300,429281420,2035,2035,2035,2035,40
|
|
20250109,112200,429200020,2035,2025,2035,2025,3535
|
|
20250109,112100,422038865,2030,2030,2030,2030,30
|
|
20250109,112000,421977965,2035,2030,2035,2030,2
|
|
20250109,111900,421973900,2030,2030,2030,2030,173
|
|
20250109,111800,421622710,2030,2030,2030,2030,20
|
|
20250109,111700,421582110,2030,2030,2030,2030,55
|
|
20250109,111600,421470460,2030,2030,2030,2030,260
|
|
20250109,111500,420942660,2035,2035,2035,2035,14
|
|
20250109,111400,420914170,2035,2035,2035,2035,0
|
|
20250109,111300,420914170,2035,2035,2035,2035,0
|
|
20250109,111200,420914170,2035,2035,2035,2035,51
|
|
20250109,111100,420810385,2030,2030,2035,2030,302
|
|
20250109,111000,420197315,2035,2035,2035,2035,0
|
|
20250109,110900,420197315,2035,2030,2035,2030,22
|
|
20250109,110800,420152645,2035,2035,2035,2035,1
|
|
20250109,110700,420150610,2025,2025,2025,2025,0
|
|
20250109,110600,420150610,2025,2025,2025,2025,2300
|
|
20250109,110500,415493110,2035,2035,2035,2035,1
|
|
20250109,110400,415491075,2030,2030,2030,2030,125
|
|
20250109,110300,415237325,2040,2040,2040,2040,0
|
|
20250109,110200,415237325,2040,2040,2040,2040,1
|
|
20250109,110100,415235285,2030,2030,2030,2030,4
|
|
20250109,110000,415227165,2040,2040,2040,2040,15
|
|
20250109,105900,415196565,2040,2040,2040,2040,0
|
|
20250109,105800,415196565,2040,2035,2040,2035,3
|
|
20250109,105700,415190450,2040,2040,2040,2035,5
|
|
20250109,105600,415180265,2035,2035,2035,2035,2525
|
|
20250109,105500,410041890,2035,2035,2035,2035,0
|
|
20250109,105400,410041890,2035,2035,2035,2035,300
|
|
20250109,105300,409431390,2035,2035,2035,2035,355
|
|
20250109,105200,408708965,2035,2035,2035,2035,0
|
|
20250109,105100,408708965,2035,2035,2035,2035,1
|
|
20250109,105000,408706930,2025,2025,2025,2025,0
|
|
20250109,104900,408706930,2025,2025,2025,2025,85
|
|
20250109,104800,408534805,2035,2035,2035,2035,0
|
|
20250109,104700,408534805,2035,2035,2035,2035,0
|
|
20250109,104600,408534805,2035,2035,2035,2035,2
|
|
20250109,104500,408530735,2030,2030,2030,2030,24
|
|
20250109,104400,408482015,2035,2035,2035,2035,0
|
|
20250109,104300,408482015,2035,2025,2035,2025,204
|
|
20250109,104200,408068875,2025,2035,2035,2025,527
|
|
20250109,104100,407001450,2035,2030,2035,2030,2148
|
|
20250109,104000,402640985,2030,2030,2030,2030,11
|
|
20250109,103900,402618655,2025,2025,2025,2025,0
|
|
20250109,103800,402618655,2025,2025,2025,2025,1293
|
|
20250109,103700,400000330,2030,2030,2030,2030,50
|
|
20250109,103600,399898830,2030,2025,2030,2025,1752
|
|
20250109,103500,396351025,2020,2020,2020,2020,0
|
|
20250109,103400,396351025,2020,2025,2025,2020,254
|
|
20250109,103300,395837440,2025,2025,2025,2025,1226
|
|
20250109,103200,393354790,2025,2025,2025,2025,394
|
|
20250109,103100,392556940,2020,2025,2025,2020,494
|
|
20250109,103000,391559055,2020,2020,2020,2020,0
|
|
20250109,102900,391559055,2020,2025,2025,2020,57
|
|
20250109,102800,391443860,2025,2025,2025,2020,46
|
|
20250109,102700,391350930,2020,2025,2025,2020,2100
|
|
20250109,102600,387108430,2025,2025,2025,2025,20
|
|
20250109,102500,387067930,2025,2020,2025,2020,285
|
|
20250109,102400,386491655,2025,2020,2025,2020,1501
|
|
20250109,102300,383459630,2020,2020,2020,2020,3000
|
|
20250109,102200,377399630,2025,2025,2025,2025,1445
|
|
20250109,102100,374473505,2025,2030,2030,2025,11
|
|
20250109,102000,374451180,2030,2030,2030,2030,0
|
|
20250109,101900,374451180,2030,2030,2030,2030,60
|
|
20250109,101800,374329380,2030,2030,2030,2030,0
|
|
20250109,101700,374329380,2030,2025,2030,2025,1499
|
|
20250109,101600,371293900,2025,2025,2025,2020,1286
|
|
20250109,101500,368691130,2025,2025,2035,2025,3639
|
|
20250109,101400,361321970,2025,2025,2025,2025,885
|
|
20250109,101300,359529845,2030,2035,2035,2030,165
|
|
20250109,101200,359194890,2035,2035,2035,2030,601
|
|
20250109,101100,357974735,2035,2030,2035,2030,112
|
|
20250109,101000,357746855,2035,2035,2035,2035,0
|
|
20250109,100900,357746855,2035,2035,2035,2035,5
|
|
20250109,100800,357736680,2035,2035,2035,2035,58
|
|
20250109,100700,357618650,2035,2030,2035,2030,426
|
|
20250109,100600,356753860,2030,2025,2030,2025,186
|
|
20250109,100500,356377205,2025,2025,2025,2025,514
|
|
20250109,100400,355336355,2025,2030,2030,2025,4511
|
|
20250109,100300,346194570,2030,2030,2030,2030,278
|
|
20250109,100200,345630230,2035,2035,2035,2030,1701
|
|
20250109,100100,342176195,2035,2035,2035,2035,400
|
|
20250109,100000,341362195,2035,2040,2040,2025,131
|
|
20250109,095900,341095715,2035,2025,2035,2025,2831
|
|
20250109,095800,335342930,2025,2030,2030,2025,881
|
|
20250109,095700,333558555,2030,2030,2035,2030,2159
|
|
20250109,095600,329173090,2030,2030,2030,2030,79
|
|
20250109,095500,329012720,2030,2025,2030,2020,1100
|
|
20250109,095400,326788820,2035,2035,2035,2035,0
|
|
20250109,095300,326788820,2035,2030,2035,2025,1759
|
|
20250109,095200,323222260,2035,2030,2035,2030,564
|
|
20250109,095100,322077335,2025,2025,2025,2025,50
|
|
20250109,095000,321976085,2035,2035,2035,2030,83
|
|
20250109,094900,321807550,2030,2030,2035,2020,2090
|
|
20250109,094800,317574830,2030,2030,2030,2030,100
|
|
20250109,094700,317371830,2030,2020,2030,2020,14
|
|
20250109,094600,317343430,2030,2030,2030,2015,2195
|
|
20250109,094500,312915080,2030,2030,2030,2030,9
|
|
20250109,094400,312896810,2030,2030,2030,2030,1
|
|
20250109,094300,312894780,2030,2030,2030,2015,1102
|
|
20250109,094200,310668670,2030,2030,2030,2020,521
|
|
20250109,094100,309611060,2030,2025,2030,2015,11126
|
|
20250109,094000,287183240,2015,2025,2025,2015,442
|
|
20250109,093900,286292280,2015,2020,2025,2015,18519
|
|
20250109,093800,248870320,2020,2025,2025,2020,17157
|
|
20250109,093700,214213125,2020,2025,2030,2020,6797
|
|
20250109,093600,200470060,2025,2025,2025,2025,3596
|
|
20250109,093500,193188160,2025,2030,2035,2020,14718
|
|
20250109,093400,163367860,2040,2030,2040,2030,3983
|
|
20250109,093300,155258620,2040,2035,2040,2030,5287
|
|
20250109,093200,144523720,2040,2040,2040,2030,1096
|
|
20250109,093100,142294020,2035,2035,2040,2030,1454
|
|
20250109,093000,139334785,2040,2045,2045,2040,483
|
|
20250109,092900,138349440,2035,2050,2050,2035,2034
|
|
20250109,092800,134210205,2050,2045,2050,2045,68
|
|
20250109,092700,134071100,2050,2050,2050,2040,5651
|
|
20250109,092600,122539050,2050,2050,2050,2045,1564
|
|
20250109,092500,119339340,2050,2045,2050,2045,104
|
|
20250109,092400,119126145,2050,2045,2050,2045,391
|
|
20250109,092300,118326545,2050,2035,2050,2035,300
|
|
20250109,092200,117716030,2035,2050,2050,2035,723
|
|
20250109,092100,116241070,2050,2050,2050,2050,105
|
|
20250109,092000,116025820,2045,2050,2055,2045,8
|
|
20250109,091900,116009435,2055,2040,2055,2030,5032
|
|
20250109,091800,105770515,2050,2055,2055,2040,3186
|
|
20250109,091700,99271050,2045,2050,2055,2045,2202
|
|
20250109,091600,94763570,2045,2050,2055,2045,3336
|
|
20250109,091500,87927760,2050,2050,2050,2045,2688
|
|
20250109,091400,82425305,2060,2045,2060,2045,3568
|
|
20250109,091300,75123420,2045,2040,2045,2035,6864
|
|
20250109,091200,61093910,2035,2040,2040,2035,2001
|
|
20250109,091100,57021625,2035,2045,2045,2035,3099
|
|
20250109,091000,50713625,2045,2040,2045,2040,3405
|
|
20250109,090900,43766920,2050,2035,2050,2035,2352
|
|
20250109,090800,38968325,2050,2050,2050,2050,2001
|
|
20250109,090700,34866275,2050,2050,2050,2050,6
|
|
20250109,090600,34853975,2055,2040,2055,2040,1657
|
|
20250109,090500,31473665,2045,2045,2055,2040,5807
|
|
20250109,090400,19622355,2060,2045,2060,2045,1285
|
|
20250109,090300,16994515,2060,2045,2060,2045,1577
|
|
20250109,090200,13767825,2045,2065,2070,2045,3166
|
|
20250109,090100,7273120,2070,2070,2070,2065,17
|
|
20250109,090000,7238005,2070,2065,2070,2065,3503
|