620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,191700,159347540,2125,2125,2125,2125,2810
|
|
20250123,191600,159347540,2125,2125,2125,2125,0
|
|
20250123,191500,159347540,2125,2125,2125,2125,0
|
|
20250123,191400,159347540,2125,2125,2125,2125,0
|
|
20250123,191300,159347540,2125,2125,2125,2125,0
|
|
20250123,191200,159347540,2125,2125,2125,2125,0
|
|
20250123,191100,159347540,2125,2125,2125,2125,0
|
|
20250123,191000,159347540,2125,2125,2125,2125,0
|
|
20250123,190900,159347540,2125,2125,2125,2125,0
|
|
20250123,190800,159347540,2125,2125,2125,2125,0
|
|
20250123,190700,159347540,2125,2125,2125,2125,0
|
|
20250123,190600,159347540,2125,2125,2125,2125,0
|
|
20250123,190500,159347540,2125,2125,2125,2125,0
|
|
20250123,190400,159347540,2125,2125,2125,2125,0
|
|
20250123,190300,159347540,2125,2125,2125,2125,0
|
|
20250123,190200,159347540,2125,2125,2125,2125,0
|
|
20250123,190100,159347540,2125,2125,2125,2125,0
|
|
20250123,190000,159347540,2125,2125,2125,2125,0
|
|
20250123,185900,159347540,2125,2125,2125,2125,0
|
|
20250123,185800,159347540,2125,2125,2125,2125,0
|
|
20250123,185700,159347540,2125,2125,2125,2125,0
|
|
20250123,185600,159347540,2125,2125,2125,2125,0
|
|
20250123,185500,159347540,2125,2125,2125,2125,0
|
|
20250123,185400,159347540,2125,2125,2125,2125,0
|
|
20250123,185300,159347540,2125,2125,2125,2125,0
|
|
20250123,185200,159347540,2125,2125,2125,2125,0
|
|
20250123,185100,159347540,2125,2125,2125,2125,0
|
|
20250123,185000,159347540,2125,2125,2125,2125,0
|
|
20250123,184900,159347540,2125,2125,2125,2125,0
|
|
20250123,184800,159347540,2125,2125,2125,2125,0
|
|
20250123,184700,159347540,2125,2125,2125,2125,2810
|
|
20250123,184600,159347540,2125,2125,2125,2125,0
|
|
20250123,184500,159347540,2125,2125,2125,2125,0
|
|
20250123,184400,159347540,2125,2125,2125,2125,0
|
|
20250123,184300,159347540,2125,2125,2125,2125,0
|
|
20250123,184200,159347540,2125,2125,2125,2125,0
|
|
20250123,184100,159347540,2125,2125,2125,2125,0
|
|
20250123,184000,159347540,2125,2125,2125,2125,0
|
|
20250123,183900,159347540,2125,2125,2125,2125,0
|
|
20250123,183800,159347540,2125,2125,2125,2125,0
|
|
20250123,183700,159347540,2125,2125,2125,2125,0
|
|
20250123,183600,159347540,2125,2125,2125,2125,0
|
|
20250123,183500,159347540,2125,2125,2125,2125,0
|
|
20250123,183400,159347540,2125,2125,2125,2125,0
|
|
20250123,183300,159347540,2125,2125,2125,2125,0
|
|
20250123,183200,159347540,2125,2125,2125,2125,0
|
|
20250123,183100,159347540,2125,2125,2125,2125,0
|
|
20250123,183000,159347540,2125,2125,2125,2125,0
|
|
20250123,182900,159347540,2125,2125,2125,2125,0
|
|
20250123,182800,159347540,2125,2125,2125,2125,0
|
|
20250123,182700,159347540,2125,2125,2125,2125,0
|
|
20250123,182600,159347540,2125,2125,2125,2125,0
|
|
20250123,182500,159347540,2125,2125,2125,2125,0
|
|
20250123,182400,159347540,2125,2125,2125,2125,0
|
|
20250123,182300,159347540,2125,2125,2125,2125,0
|
|
20250123,182200,159347540,2125,2125,2125,2125,0
|
|
20250123,182100,159347540,2125,2125,2125,2125,0
|
|
20250123,182000,159347540,2125,2125,2125,2125,0
|
|
20250123,181900,159347540,2125,2125,2125,2125,0
|
|
20250123,181800,159347540,2125,2125,2125,2125,0
|
|
20250123,181700,159347540,2125,2125,2125,2125,2810
|
|
20250123,181600,159347540,2125,2125,2125,2125,0
|
|
20250123,181500,159347540,2125,2125,2125,2125,0
|
|
20250123,181400,159347540,2125,2125,2125,2125,0
|
|
20250123,181300,159347540,2125,2125,2125,2125,0
|
|
20250123,181200,159347540,2125,2125,2125,2125,0
|
|
20250123,181100,159347540,2125,2125,2125,2125,0
|
|
20250123,181000,159347540,2125,2125,2125,2125,0
|
|
20250123,180900,159347540,2125,2125,2125,2125,0
|
|
20250123,180800,159347540,2125,2125,2125,2125,0
|
|
20250123,180700,159347540,2125,2125,2125,2125,0
|
|
20250123,180600,159347540,2125,2125,2125,2125,0
|
|
20250123,180500,159347540,2125,2125,2125,2125,0
|
|
20250123,180400,159347540,2125,2125,2125,2125,0
|
|
20250123,180300,159347540,2125,2125,2125,2125,0
|
|
20250123,180200,159347540,2125,2125,2125,2125,0
|
|
20250123,180100,159347540,2125,2125,2125,2125,0
|
|
20250123,180000,159347540,2125,2125,2125,2125,0
|
|
20250123,175900,159347540,2125,2125,2125,2125,0
|
|
20250123,175800,159347540,2125,2125,2125,2125,0
|
|
20250123,175700,159347540,2125,2125,2125,2125,0
|
|
20250123,175600,159347540,2125,2125,2125,2125,0
|
|
20250123,175500,159347540,2125,2125,2125,2125,0
|
|
20250123,175400,159347540,2125,2125,2125,2125,0
|
|
20250123,175300,159347540,2125,2125,2125,2125,0
|
|
20250123,175200,159347540,2125,2125,2125,2125,0
|
|
20250123,175100,159347540,2125,2125,2125,2125,0
|
|
20250123,175000,159347540,2125,2125,2125,2125,0
|
|
20250123,174900,159347540,2125,2125,2125,2125,0
|
|
20250123,174800,159347540,2125,2125,2125,2125,0
|
|
20250123,174700,159347540,2125,2125,2125,2125,2810
|
|
20250123,174600,159347540,2125,2125,2125,2125,0
|
|
20250123,174500,159347540,2125,2125,2125,2125,0
|
|
20250123,174400,159347540,2125,2125,2125,2125,0
|
|
20250123,174300,159347540,2125,2125,2125,2125,0
|
|
20250123,174200,159347540,2125,2125,2125,2125,0
|
|
20250123,174100,159347540,2125,2125,2125,2125,0
|
|
20250123,174000,159347540,2125,2125,2125,2125,0
|
|
20250123,173900,159347540,2125,2125,2125,2125,0
|
|
20250123,173800,159347540,2125,2125,2125,2125,0
|
|
20250123,173700,159347540,2125,2125,2125,2125,0
|
|
20250123,173600,159347540,2125,2125,2125,2125,0
|
|
20250123,173500,159347540,2125,2125,2125,2125,0
|
|
20250123,173400,159347540,2125,2125,2125,2125,0
|
|
20250123,173300,159347540,2125,2125,2125,2125,0
|
|
20250123,173200,159347540,2125,2125,2125,2125,0
|
|
20250123,173100,159347540,2125,2125,2125,2125,0
|
|
20250123,173000,159347540,2125,2125,2125,2125,0
|
|
20250123,172900,159347540,2125,2125,2125,2125,0
|
|
20250123,172800,159347540,2125,2125,2125,2125,0
|
|
20250123,172700,159347540,2125,2125,2125,2125,0
|
|
20250123,172600,159347540,2125,2125,2125,2125,0
|
|
20250123,172500,159347540,2125,2125,2125,2125,0
|
|
20250123,172400,159347540,2125,2125,2125,2125,0
|
|
20250123,172300,159347540,2125,2125,2125,2125,0
|
|
20250123,172200,159347540,2125,2125,2125,2125,0
|
|
20250123,172100,159347540,2125,2125,2125,2125,0
|
|
20250123,172000,159347540,2125,2125,2125,2125,0
|
|
20250123,171900,159347540,2125,2125,2125,2125,0
|
|
20250123,171800,159347540,2125,2125,2125,2125,0
|
|
20250123,171700,159347540,2125,2125,2125,2125,2810
|
|
20250123,171600,159347540,2125,2125,2125,2125,0
|
|
20250123,171500,159347540,2125,2125,2125,2125,0
|
|
20250123,171400,159347540,2125,2125,2125,2125,0
|
|
20250123,171300,159347540,2125,2125,2125,2125,0
|
|
20250123,171200,159347540,2125,2125,2125,2125,0
|
|
20250123,171100,159347540,2125,2125,2125,2125,0
|
|
20250123,171000,159347540,2125,2125,2125,2125,0
|
|
20250123,170900,159347540,2125,2125,2125,2125,0
|
|
20250123,170800,159347540,2125,2125,2125,2125,0
|
|
20250123,170700,159347540,2125,2125,2125,2125,0
|
|
20250123,170600,159347540,2125,2125,2125,2125,0
|
|
20250123,170500,159347540,2125,2125,2125,2125,0
|
|
20250123,170400,159347540,2125,2125,2125,2125,0
|
|
20250123,170300,159347540,2125,2125,2125,2125,0
|
|
20250123,170200,159347540,2125,2125,2125,2125,0
|
|
20250123,170100,159347540,2125,2125,2125,2125,0
|
|
20250123,170000,159347540,2125,2125,2125,2125,0
|
|
20250123,165900,159347540,2125,2125,2125,2125,0
|
|
20250123,165800,159347540,2125,2125,2125,2125,0
|
|
20250123,165700,159347540,2125,2125,2125,2125,0
|
|
20250123,165600,159347540,2125,2125,2125,2125,0
|
|
20250123,165500,159347540,2125,2125,2125,2125,0
|
|
20250123,165400,159347540,2125,2125,2125,2125,0
|
|
20250123,165300,159347540,2125,2125,2125,2125,0
|
|
20250123,165200,159347540,2125,2125,2125,2125,0
|
|
20250123,165100,159347540,2125,2125,2125,2125,0
|
|
20250123,165000,159347540,2125,2125,2125,2125,0
|
|
20250123,164900,159347540,2125,2125,2125,2125,0
|
|
20250123,164800,159347540,2125,2125,2125,2125,0
|
|
20250123,164700,159347540,2125,2125,2125,2125,2810
|
|
20250123,164600,159347540,2125,2125,2125,2125,0
|
|
20250123,164500,159347540,2125,2125,2125,2125,0
|
|
20250123,164400,159347540,2125,2125,2125,2125,0
|
|
20250123,164300,159347540,2125,2125,2125,2125,0
|
|
20250123,164200,159347540,2125,2125,2125,2125,0
|
|
20250123,164100,159347540,2125,2125,2125,2125,0
|
|
20250123,164000,159347540,2125,2125,2125,2125,0
|
|
20250123,163900,159347540,2125,2125,2125,2125,0
|
|
20250123,163800,159347540,2125,2125,2125,2125,0
|
|
20250123,163700,159347540,2125,2125,2125,2125,0
|
|
20250123,163600,159347540,2125,2125,2125,2125,0
|
|
20250123,163500,159347540,2125,2125,2125,2125,0
|
|
20250123,163400,159347540,2125,2125,2125,2125,0
|
|
20250123,163300,159347540,2125,2125,2125,2125,0
|
|
20250123,163200,159347540,2125,2125,2125,2125,0
|
|
20250123,163100,159347540,2125,2125,2125,2125,0
|
|
20250123,163000,159347540,2125,2125,2125,2125,0
|
|
20250123,162900,159347540,2125,2125,2125,2125,0
|
|
20250123,162800,159347540,2125,2125,2125,2125,0
|
|
20250123,162700,159347540,2125,2125,2125,2125,0
|
|
20250123,162600,159347540,2125,2125,2125,2125,0
|
|
20250123,162500,159347540,2125,2125,2125,2125,0
|
|
20250123,162400,159347540,2125,2125,2125,2125,0
|
|
20250123,162300,159347540,2125,2125,2125,2125,0
|
|
20250123,162200,159347540,2125,2125,2125,2125,0
|
|
20250123,162100,159347540,2125,2125,2125,2125,0
|
|
20250123,162000,159347540,2125,2125,2125,2125,0
|
|
20250123,161900,159347540,2125,2125,2125,2125,0
|
|
20250123,161800,159347540,2125,2125,2125,2125,0
|
|
20250123,161700,159347540,2125,2125,2125,2125,2810
|
|
20250123,161600,159347540,2125,2125,2125,2125,0
|
|
20250123,161500,159347540,2125,2125,2125,2125,0
|
|
20250123,161400,159347540,2125,2125,2125,2125,0
|
|
20250123,161300,159347540,2125,2125,2125,2125,0
|
|
20250123,161200,159347540,2125,2125,2125,2125,0
|
|
20250123,161100,159347540,2125,2125,2125,2125,0
|
|
20250123,161000,159347540,2125,2125,2125,2125,0
|
|
20250123,160900,159347540,2125,2125,2125,2125,0
|
|
20250123,160800,159347540,2125,2125,2125,2125,0
|
|
20250123,160700,159347540,2125,2125,2125,2125,0
|
|
20250123,160600,159347540,2125,2125,2125,2125,0
|
|
20250123,160500,159347540,2125,2125,2125,2125,0
|
|
20250123,160400,159347540,2125,2125,2125,2125,0
|
|
20250123,160300,159347540,2125,2125,2125,2125,0
|
|
20250123,160200,159347540,2125,2125,2125,2125,0
|
|
20250123,160100,159347540,2125,2125,2125,2125,0
|
|
20250123,160000,159347540,2125,2125,2125,2125,0
|
|
20250123,155900,159347540,2125,2125,2125,2125,0
|
|
20250123,155800,159347540,2125,2125,2125,2125,0
|
|
20250123,155700,159347540,2125,2125,2125,2125,0
|
|
20250123,155600,159347540,2125,2125,2125,2125,0
|
|
20250123,155500,159347540,2125,2125,2125,2125,0
|
|
20250123,155400,159347540,2125,2125,2125,2125,0
|
|
20250123,155300,159347540,2125,2125,2125,2125,0
|
|
20250123,155200,159347540,2125,2125,2125,2125,0
|
|
20250123,155100,159347540,2125,2125,2125,2125,0
|
|
20250123,155000,159347540,2125,2125,2125,2125,0
|
|
20250123,154900,159347540,2125,2125,2125,2125,0
|
|
20250123,154800,159347540,2125,2125,2125,2125,0
|
|
20250123,154700,159347540,2125,2125,2125,2125,2810
|
|
20250123,154600,159347540,2125,2125,2125,2125,0
|
|
20250123,154500,159347540,2125,2125,2125,2125,0
|
|
20250123,154400,159347540,2125,2125,2125,2125,0
|
|
20250123,154300,159347540,2125,2125,2125,2125,0
|
|
20250123,154200,159347540,2125,2125,2125,2125,0
|
|
20250123,154100,159347540,2125,2125,2125,2125,0
|
|
20250123,154000,159347540,2125,2125,2125,2125,0
|
|
20250123,153900,159347540,2125,2125,2125,2125,0
|
|
20250123,153800,159347540,2125,2125,2125,2125,0
|
|
20250123,153700,159347540,2125,2125,2125,2125,0
|
|
20250123,153600,159347540,2125,2125,2125,2125,0
|
|
20250123,153500,159347540,2125,2125,2125,2125,0
|
|
20250123,153400,159347540,2125,2125,2125,2125,0
|
|
20250123,153300,159347540,2125,2125,2125,2125,0
|
|
20250123,153200,159347540,2125,2125,2125,2125,0
|
|
20250123,153100,159347540,2125,2125,2125,2125,0
|
|
20250123,153000,159347540,2125,2125,2125,2125,2810
|
|
20250123,152900,153376290,2125,2125,2125,2125,0
|
|
20250123,152800,153376290,2125,2125,2125,2125,0
|
|
20250123,152700,153376290,2125,2125,2125,2125,0
|
|
20250123,152600,153376290,2125,2125,2125,2125,0
|
|
20250123,152500,153376290,2125,2125,2125,2125,0
|
|
20250123,152400,153376290,2125,2125,2125,2125,0
|
|
20250123,152300,153376290,2125,2125,2125,2125,0
|
|
20250123,152200,153376290,2125,2125,2125,2125,0
|
|
20250123,152100,153376290,2125,2125,2125,2125,0
|
|
20250123,152000,153376290,2125,2125,2125,2125,0
|
|
20250123,151900,153376290,2125,2130,2130,2125,61
|
|
20250123,151800,153246430,2130,2120,2130,2115,3058
|
|
20250123,151700,146775360,2120,2130,2130,2120,10911
|
|
20250123,151600,123643590,2120,2125,2130,2120,26
|
|
20250123,151500,123588350,2125,2125,2125,2125,0
|
|
20250123,151400,123588350,2125,2125,2125,2125,198
|
|
20250123,151300,123167600,2120,2120,2120,2120,0
|
|
20250123,151200,123167600,2120,2120,2120,2120,0
|
|
20250123,151100,123167600,2120,2120,2120,2120,0
|
|
20250123,151000,123167600,2120,2125,2125,2120,706
|
|
20250123,150900,121668670,2130,2130,2130,2130,0
|
|
20250123,150800,121668670,2130,2130,2130,2130,2
|
|
20250123,150700,121664410,2125,2125,2125,2125,0
|
|
20250123,150600,121664410,2125,2130,2130,2125,115
|
|
20250123,150500,121419700,2130,2130,2130,2130,10
|
|
20250123,150400,121398400,2130,2130,2130,2130,70
|
|
20250123,150300,121249300,2125,2125,2125,2125,0
|
|
20250123,150200,121249300,2125,2125,2125,2125,5
|
|
20250123,150100,121238675,2130,2130,2130,2130,100
|
|
20250123,150000,121025675,2130,2130,2130,2130,40
|
|
20250123,145900,120940475,2135,2135,2135,2135,0
|
|
20250123,145800,120940475,2135,2135,2135,2135,0
|
|
20250123,145700,120940475,2135,2135,2135,2135,0
|
|
20250123,145600,120940475,2135,2135,2135,2135,1
|
|
20250123,145500,120938340,2130,2130,2130,2130,0
|
|
20250123,145400,120938340,2130,2130,2130,2130,196
|
|
20250123,145300,120520860,2130,2130,2130,2130,3
|
|
20250123,145200,120514470,2130,2125,2130,2125,175
|
|
20250123,145100,120142570,2125,2125,2125,2125,0
|
|
20250123,145000,120142570,2125,2125,2125,2125,0
|
|
20250123,144900,120142570,2125,2125,2125,2125,0
|
|
20250123,144800,120142570,2125,2125,2125,2125,0
|
|
20250123,144700,120142570,2125,2125,2125,2125,132
|
|
20250123,144600,119862070,2125,2125,2125,2125,2492
|
|
20250123,144500,114566570,2125,2125,2125,2125,0
|
|
20250123,144400,114566570,2125,2125,2125,2125,0
|
|
20250123,144300,114566570,2125,2125,2125,2125,0
|
|
20250123,144200,114566570,2125,2125,2125,2125,81
|
|
20250123,144100,114394445,2125,2125,2125,2125,0
|
|
20250123,144000,114394445,2125,2125,2125,2125,0
|
|
20250123,143900,114394445,2125,2125,2125,2125,65
|
|
20250123,143800,114256320,2120,2120,2120,2120,0
|
|
20250123,143700,114256320,2120,2125,2125,2120,254
|
|
20250123,143600,113716575,2135,2135,2135,2135,0
|
|
20250123,143500,113716575,2135,2135,2135,2135,0
|
|
20250123,143400,113716575,2135,2135,2135,2135,0
|
|
20250123,143300,113716575,2135,2135,2135,2135,0
|
|
20250123,143200,113716575,2135,2135,2135,2135,3
|
|
20250123,143100,113710170,2135,2135,2135,2135,5
|
|
20250123,143000,113699495,2135,2135,2135,2135,0
|
|
20250123,142900,113699495,2135,2135,2135,2135,0
|
|
20250123,142800,113699495,2135,2135,2135,2135,2
|
|
20250123,142700,113695225,2130,2130,2130,2130,0
|
|
20250123,142600,113695225,2130,2130,2130,2130,129
|
|
20250123,142500,113420455,2135,2135,2135,2135,0
|
|
20250123,142400,113420455,2135,2135,2135,2135,82
|
|
20250123,142300,113245385,2140,2140,2140,2140,0
|
|
20250123,142200,113245385,2140,2140,2140,2140,0
|
|
20250123,142100,113245385,2140,2140,2140,2140,0
|
|
20250123,142000,113245385,2140,2140,2140,2140,0
|
|
20250123,141900,113245385,2140,2140,2140,2140,0
|
|
20250123,141800,113245385,2140,2140,2140,2140,0
|
|
20250123,141700,113245385,2140,2140,2140,2140,0
|
|
20250123,141600,113245385,2140,2140,2140,2140,0
|
|
20250123,141500,113245385,2140,2140,2140,2140,0
|
|
20250123,141400,113245385,2140,2140,2140,2140,9
|
|
20250123,141300,113226125,2140,2140,2140,2140,0
|
|
20250123,141200,113226125,2140,2140,2140,2140,4
|
|
20250123,141100,113217565,2140,2140,2140,2140,2
|
|
20250123,141000,113213285,2140,2135,2140,2135,198
|
|
20250123,140900,112790355,2135,2140,2140,2135,103
|
|
20250123,140800,112569940,2140,2140,2140,2140,0
|
|
20250123,140700,112569940,2140,2140,2140,2140,1
|
|
20250123,140600,112567800,2135,2135,2135,2135,10
|
|
20250123,140500,112546450,2140,2140,2140,2140,0
|
|
20250123,140400,112546450,2140,2140,2140,2140,0
|
|
20250123,140300,112546450,2140,2140,2140,2140,0
|
|
20250123,140200,112546450,2140,2140,2140,2140,0
|
|
20250123,140100,112546450,2140,2140,2140,2140,0
|
|
20250123,140000,112546450,2140,2140,2140,2140,0
|
|
20250123,135900,112546450,2140,2140,2140,2140,0
|
|
20250123,135800,112546450,2140,2140,2140,2140,0
|
|
20250123,135700,112546450,2140,2140,2140,2140,0
|
|
20250123,135600,112546450,2140,2140,2140,2140,0
|
|
20250123,135500,112546450,2140,2140,2140,2140,20
|
|
20250123,135400,112503650,2140,2140,2140,2140,0
|
|
20250123,135300,112503650,2140,2135,2140,2135,276
|
|
20250123,135200,111914385,2135,2130,2135,2130,11
|
|
20250123,135100,111890950,2135,2135,2135,2135,0
|
|
20250123,135000,111890950,2135,2130,2135,2130,105
|
|
20250123,134900,111666780,2130,2130,2130,2130,2
|
|
20250123,134800,111662520,2130,2130,2130,2130,0
|
|
20250123,134700,111662520,2130,2130,2130,2130,0
|
|
20250123,134600,111662520,2130,2130,2130,2130,0
|
|
20250123,134500,111662520,2130,2130,2130,2130,457
|
|
20250123,134400,110689110,2130,2120,2130,2120,6406
|
|
20250123,134300,97081820,2125,2130,2130,2125,1005
|
|
20250123,134200,94945685,2135,2135,2135,2135,0
|
|
20250123,134100,94945685,2135,2135,2135,2135,0
|
|
20250123,134000,94945685,2135,2135,2135,2135,0
|
|
20250123,133900,94945685,2135,2135,2135,2135,0
|
|
20250123,133800,94945685,2135,2135,2135,2135,1
|
|
20250123,133700,94943550,2135,2125,2135,2125,3
|
|
20250123,133600,94937155,2135,2135,2135,2135,0
|
|
20250123,133500,94937155,2135,2130,2135,2130,714
|
|
20250123,133400,93413835,2130,2130,2130,2130,100
|
|
20250123,133300,93200835,2135,2135,2135,2135,1
|
|
20250123,133200,93198700,2135,2135,2135,2135,30
|
|
20250123,133100,93134650,2130,2130,2130,2130,0
|
|
20250123,133000,93134650,2130,2130,2130,2130,0
|
|
20250123,132900,93134650,2130,2130,2130,2130,735
|
|
20250123,132800,91569100,2140,2140,2140,2140,101
|
|
20250123,132700,91352960,2140,2140,2140,2140,0
|
|
20250123,132600,91352960,2140,2140,2140,2140,0
|
|
20250123,132500,91352960,2140,2140,2140,2140,0
|
|
20250123,132400,91352960,2140,2140,2140,2140,0
|
|
20250123,132300,91352960,2140,2140,2140,2140,0
|
|
20250123,132200,91352960,2140,2130,2140,2130,842
|
|
20250123,132100,89559380,2145,2140,2145,2125,2483
|
|
20250123,132000,84262440,2145,2145,2145,2145,0
|
|
20250123,131900,84262440,2145,2145,2145,2145,0
|
|
20250123,131800,84262440,2145,2145,2145,2145,0
|
|
20250123,131700,84262440,2145,2145,2145,2145,0
|
|
20250123,131600,84262440,2145,2145,2145,2145,134
|
|
20250123,131500,83975010,2145,2145,2145,2145,0
|
|
20250123,131400,83975010,2145,2145,2145,2145,100
|
|
20250123,131300,83760510,2145,2145,2145,2145,235
|
|
20250123,131200,83256435,2145,2145,2145,2145,0
|
|
20250123,131100,83256435,2145,2145,2145,2145,0
|
|
20250123,131000,83256435,2145,2145,2145,2145,0
|
|
20250123,130900,83256435,2145,2145,2145,2145,33
|
|
20250123,130800,83185650,2155,2155,2155,2155,0
|
|
20250123,130700,83185650,2155,2155,2155,2155,0
|
|
20250123,130600,83185650,2155,2155,2155,2155,1
|
|
20250123,130500,83183495,2150,2150,2150,2150,500
|
|
20250123,130400,82108495,2155,2155,2155,2155,0
|
|
20250123,130300,82108495,2155,2155,2155,2155,0
|
|
20250123,130200,82108495,2155,2145,2155,2140,426
|
|
20250123,130100,81196300,2155,2155,2155,2155,1
|
|
20250123,130000,81194145,2155,2155,2155,2155,0
|
|
20250123,125900,81194145,2155,2155,2155,2155,4
|
|
20250123,125800,81185525,2140,2140,2140,2140,0
|
|
20250123,125700,81185525,2140,2140,2140,2140,0
|
|
20250123,125600,81185525,2140,2140,2140,2140,0
|
|
20250123,125500,81185525,2140,2140,2140,2140,0
|
|
20250123,125400,81185525,2140,2140,2140,2140,0
|
|
20250123,125300,81185525,2140,2145,2145,2140,1001
|
|
20250123,125200,79042220,2145,2145,2145,2145,0
|
|
20250123,125100,79042220,2145,2145,2145,2145,0
|
|
20250123,125000,79042220,2145,2145,2145,2145,553
|
|
20250123,124900,77856035,2145,2145,2145,2145,0
|
|
20250123,124800,77856035,2145,2145,2145,2145,0
|
|
20250123,124700,77856035,2145,2145,2145,2145,0
|
|
20250123,124600,77856035,2145,2145,2145,2145,0
|
|
20250123,124500,77856035,2145,2145,2145,2145,0
|
|
20250123,124400,77856035,2145,2145,2145,2145,0
|
|
20250123,124300,77856035,2145,2145,2145,2145,0
|
|
20250123,124200,77856035,2145,2145,2145,2145,0
|
|
20250123,124100,77856035,2145,2145,2145,2145,0
|
|
20250123,124000,77856035,2145,2145,2145,2145,0
|
|
20250123,123900,77856035,2145,2145,2145,2145,4
|
|
20250123,123800,77847455,2145,2145,2145,2145,2
|
|
20250123,123700,77843165,2145,2145,2145,2145,0
|
|
20250123,123600,77843165,2145,2145,2145,2145,0
|
|
20250123,123500,77843165,2145,2145,2145,2145,0
|
|
20250123,123400,77843165,2145,2145,2145,2145,0
|
|
20250123,123300,77843165,2145,2145,2145,2145,0
|
|
20250123,123200,77843165,2145,2145,2145,2145,16
|
|
20250123,123100,77808845,2145,2130,2145,2130,658
|
|
20250123,123000,76407280,2130,2135,2135,2130,965
|
|
20250123,122900,74347010,2170,2170,2170,2170,0
|
|
20250123,122800,74347010,2170,2150,2170,2150,15
|
|
20250123,122700,74314700,2155,2155,2155,2155,0
|
|
20250123,122600,74314700,2155,2155,2155,2155,3
|
|
20250123,122500,74308235,2135,2140,2140,2135,935
|
|
20250123,122400,72311130,2150,2150,2150,2150,0
|
|
20250123,122300,72311130,2150,2150,2150,2150,0
|
|
20250123,122200,72311130,2150,2150,2150,2150,0
|
|
20250123,122100,72311130,2150,2150,2150,2150,0
|
|
20250123,122000,72311130,2150,2150,2150,2150,0
|
|
20250123,121900,72311130,2150,2150,2150,2150,0
|
|
20250123,121800,72311130,2150,2150,2150,2150,0
|
|
20250123,121700,72311130,2150,2150,2150,2150,0
|
|
20250123,121600,72311130,2150,2150,2150,2150,100
|
|
20250123,121500,72096130,2170,2170,2170,2170,0
|
|
20250123,121400,72096130,2170,2170,2170,2170,0
|
|
20250123,121300,72096130,2170,2170,2170,2170,0
|
|
20250123,121200,72096130,2170,2170,2170,2170,0
|
|
20250123,121100,72096130,2170,2170,2170,2170,0
|
|
20250123,121000,72096130,2170,2170,2170,2170,0
|
|
20250123,120900,72096130,2170,2170,2170,2170,0
|
|
20250123,120800,72096130,2170,2170,2170,2170,0
|
|
20250123,120700,72096130,2170,2170,2170,2170,0
|
|
20250123,120600,72096130,2170,2170,2170,2170,0
|
|
20250123,120500,72096130,2170,2170,2170,2170,0
|
|
20250123,120400,72096130,2170,2170,2170,2170,0
|
|
20250123,120300,72096130,2170,2170,2170,2170,0
|
|
20250123,120200,72096130,2170,2150,2170,2150,38
|
|
20250123,120100,72014410,2145,2140,2145,2140,2434
|
|
20250123,120000,66801470,2140,2140,2140,2140,2594
|
|
20250123,115900,61250310,2155,2155,2155,2155,0
|
|
20250123,115800,61250310,2155,2155,2155,2155,0
|
|
20250123,115700,61250310,2155,2155,2155,2155,0
|
|
20250123,115600,61250310,2155,2155,2155,2155,1
|
|
20250123,115500,61248155,2145,2145,2145,2145,125
|
|
20250123,115400,60980030,2145,2145,2145,2145,0
|
|
20250123,115300,60980030,2145,2145,2145,2145,0
|
|
20250123,115200,60980030,2145,2145,2145,2145,39
|
|
20250123,115100,60896375,2145,2145,2145,2145,0
|
|
20250123,115000,60896375,2145,2135,2145,2135,312
|
|
20250123,114900,60230135,2150,2150,2150,2150,0
|
|
20250123,114800,60230135,2150,2140,2150,2140,68
|
|
20250123,114700,60084515,2140,2140,2140,2140,10
|
|
20250123,114600,60063115,2135,2135,2135,2135,0
|
|
20250123,114500,60063115,2135,2135,2135,2135,0
|
|
20250123,114400,60063115,2135,2135,2135,2135,0
|
|
20250123,114300,60063115,2135,2135,2135,2135,500
|
|
20250123,114200,58995615,2140,2140,2140,2140,0
|
|
20250123,114100,58995615,2140,2140,2140,2140,50
|
|
20250123,114000,58888615,2155,2155,2155,2155,0
|
|
20250123,113900,58888615,2155,2155,2155,2155,1
|
|
20250123,113800,58886460,2140,2140,2140,2140,0
|
|
20250123,113700,58886460,2140,2140,2140,2140,223
|
|
20250123,113600,58409240,2140,2140,2140,2140,0
|
|
20250123,113500,58409240,2140,2140,2140,2140,0
|
|
20250123,113400,58409240,2140,2140,2140,2140,500
|
|
20250123,113300,57339240,2140,2145,2145,2140,782
|
|
20250123,113200,55663260,2155,2155,2155,2155,0
|
|
20250123,113100,55663260,2155,2155,2155,2155,0
|
|
20250123,113000,55663260,2155,2155,2155,2155,0
|
|
20250123,112900,55663260,2155,2155,2155,2155,0
|
|
20250123,112800,55663260,2155,2155,2155,2155,1
|
|
20250123,112700,55661105,2155,2155,2155,2155,0
|
|
20250123,112600,55661105,2155,2155,2155,2155,0
|
|
20250123,112500,55661105,2155,2155,2155,2155,1
|
|
20250123,112400,55658950,2140,2145,2145,2140,403
|
|
20250123,112300,54795830,2140,2140,2140,2140,0
|
|
20250123,112200,54795830,2140,2140,2140,2140,0
|
|
20250123,112100,54795830,2140,2140,2140,2140,0
|
|
20250123,112000,54795830,2140,2155,2155,2140,81
|
|
20250123,111900,54622475,2140,2150,2150,2140,2353
|
|
20250123,111800,49585375,2150,2150,2150,2150,0
|
|
20250123,111700,49585375,2150,2150,2150,2150,558
|
|
20250123,111600,48385675,2155,2155,2155,2155,0
|
|
20250123,111500,48385675,2155,2155,2155,2155,1
|
|
20250123,111400,48383520,2140,2140,2140,2140,0
|
|
20250123,111300,48383520,2140,2140,2140,2140,0
|
|
20250123,111200,48383520,2140,2140,2140,2140,0
|
|
20250123,111100,48383520,2140,2140,2140,2140,0
|
|
20250123,111000,48383520,2140,2140,2140,2140,0
|
|
20250123,110900,48383520,2140,2140,2140,2140,0
|
|
20250123,110800,48383520,2140,2140,2140,2140,0
|
|
20250123,110700,48383520,2140,2140,2140,2140,0
|
|
20250123,110600,48383520,2140,2140,2140,2140,0
|
|
20250123,110500,48383520,2140,2150,2150,2140,107
|
|
20250123,110400,48154440,2155,2140,2155,2140,156
|
|
20250123,110300,47819610,2155,2140,2155,2140,1644
|
|
20250123,110200,44301425,2140,2150,2150,2140,2374
|
|
20250123,110100,39220820,2145,2150,2155,2145,1359
|
|
20250123,110000,36305745,2150,2150,2150,2150,574
|
|
20250123,105900,35071645,2165,2155,2165,2155,3
|
|
20250123,105800,35065170,2155,2155,2155,2155,1202
|
|
20250123,105700,32474860,2155,2165,2165,2155,734
|
|
20250123,105600,30885840,2160,2165,2165,2160,2314
|
|
20250123,105500,25880130,2165,2165,2165,2165,0
|
|
20250123,105400,25880130,2165,2170,2170,2165,600
|
|
20250123,105300,24578990,2175,2175,2175,2175,0
|
|
20250123,105200,24578990,2175,2175,2175,2175,0
|
|
20250123,105100,24578990,2175,2175,2175,2175,0
|
|
20250123,105000,24578990,2175,2175,2175,2175,0
|
|
20250123,104900,24578990,2175,2175,2175,2175,0
|
|
20250123,104800,24578990,2175,2175,2175,2175,0
|
|
20250123,104700,24578990,2175,2175,2175,2175,23
|
|
20250123,104600,24528965,2185,2185,2185,2185,0
|
|
20250123,104500,24528965,2185,2185,2185,2185,0
|
|
20250123,104400,24528965,2185,2185,2185,2185,0
|
|
20250123,104300,24528965,2185,2185,2185,2185,0
|
|
20250123,104200,24528965,2185,2185,2185,2185,6
|
|
20250123,104100,24515855,2185,2185,2185,2185,0
|
|
20250123,104000,24515855,2185,2185,2185,2175,4
|
|
20250123,103900,24507130,2180,2180,2180,2180,20
|
|
20250123,103800,24463530,2180,2185,2185,2180,16
|
|
20250123,103700,24428590,2185,2185,2185,2185,0
|
|
20250123,103600,24428590,2185,2185,2185,2185,0
|
|
20250123,103500,24428590,2185,2185,2185,2185,0
|
|
20250123,103400,24428590,2185,2185,2185,2185,0
|
|
20250123,103300,24428590,2185,2185,2185,2185,0
|
|
20250123,103200,24428590,2185,2185,2185,2185,100
|
|
20250123,103100,24210090,2185,2185,2185,2185,0
|
|
20250123,103000,24210090,2185,2185,2185,2185,8
|
|
20250123,102900,24192610,2185,2185,2185,2185,0
|
|
20250123,102800,24192610,2185,2185,2185,2185,9
|
|
20250123,102700,24172945,2175,2175,2175,2175,0
|
|
20250123,102600,24172945,2175,2175,2175,2175,0
|
|
20250123,102500,24172945,2175,2175,2175,2175,23
|
|
20250123,102400,24122920,2175,2175,2175,2175,18
|
|
20250123,102300,24083770,2195,2175,2195,2170,121
|
|
20250123,102200,23820580,2180,2180,2180,2180,6
|
|
20250123,102100,23807500,2180,2180,2180,2180,9
|
|
20250123,102000,23787880,2195,2195,2195,2195,2
|
|
20250123,101900,23783490,2195,2195,2195,2195,0
|
|
20250123,101800,23783490,2195,2175,2195,2175,3
|
|
20250123,101700,23776945,2195,2195,2195,2195,0
|
|
20250123,101600,23776945,2195,2195,2195,2195,10
|
|
20250123,101500,23754995,2195,2195,2195,2195,0
|
|
20250123,101400,23754995,2195,2195,2195,2195,0
|
|
20250123,101300,23754995,2195,2195,2195,2195,1
|
|
20250123,101200,23752800,2175,2175,2175,2175,326
|
|
20250123,101100,23043750,2180,2180,2180,2180,0
|
|
20250123,101000,23043750,2180,2185,2185,2180,299
|
|
20250123,100900,22391880,2190,2190,2190,2190,0
|
|
20250123,100800,22391880,2190,2190,2190,2190,0
|
|
20250123,100700,22391880,2190,2190,2190,2190,5
|
|
20250123,100600,22380930,2190,2190,2190,2190,1
|
|
20250123,100500,22378740,2190,2190,2190,2190,0
|
|
20250123,100400,22378740,2190,2190,2190,2190,0
|
|
20250123,100300,22378740,2190,2180,2190,2180,29
|
|
20250123,100200,22315470,2190,2190,2190,2190,3
|
|
20250123,100100,22308900,2190,2190,2190,2190,10
|
|
20250123,100000,22287000,2180,2180,2180,2180,0
|
|
20250123,095900,22287000,2180,2180,2180,2180,0
|
|
20250123,095800,22287000,2180,2180,2180,2180,0
|
|
20250123,095700,22287000,2180,2180,2180,2180,0
|
|
20250123,095600,22287000,2180,2180,2180,2175,901
|
|
20250123,095500,20326810,2180,2180,2180,2180,200
|
|
20250123,095400,19890810,2185,2185,2185,2185,40
|
|
20250123,095300,19803410,2185,2185,2185,2185,63
|
|
20250123,095200,19665755,2180,2180,2180,2180,0
|
|
20250123,095100,19665755,2180,2185,2185,2180,786
|
|
20250123,095000,17952205,2185,2190,2190,2180,328
|
|
20250123,094900,17235680,2200,2200,2200,2200,0
|
|
20250123,094800,17235680,2200,2200,2200,2200,20
|
|
20250123,094700,17191680,2200,2200,2200,2200,1
|
|
20250123,094600,17189480,2185,2185,2185,2185,483
|
|
20250123,094500,16134125,2205,2205,2205,2205,4
|
|
20250123,094400,16125305,2205,2205,2205,2205,13
|
|
20250123,094300,16096640,2205,2205,2205,2205,24
|
|
20250123,094200,16043720,2210,2210,2210,2210,0
|
|
20250123,094100,16043720,2210,2210,2210,2210,0
|
|
20250123,094000,16043720,2210,2210,2210,2210,0
|
|
20250123,093900,16043720,2210,2210,2210,2210,0
|
|
20250123,093800,16043720,2210,2210,2210,2210,0
|
|
20250123,093700,16043720,2210,2195,2210,2195,100
|
|
20250123,093600,15824090,2175,2175,2175,2175,0
|
|
20250123,093500,15824090,2175,2175,2175,2175,0
|
|
20250123,093400,15824090,2175,2175,2175,2175,0
|
|
20250123,093300,15824090,2175,2175,2175,2175,0
|
|
20250123,093200,15824090,2175,2190,2190,2175,948
|
|
20250123,093100,13754595,2185,2195,2195,2185,2115
|
|
20250123,093000,9131035,2195,2195,2195,2195,858
|
|
20250123,092900,7247725,2195,2195,2195,2195,0
|
|
20250123,092800,7247725,2195,2195,2195,2195,0
|
|
20250123,092700,7247725,2195,2195,2195,2195,0
|
|
20250123,092600,7247725,2195,2200,2200,2195,41
|
|
20250123,092500,7157530,2195,2200,2200,2195,121
|
|
20250123,092400,6891435,2210,2210,2210,2210,0
|
|
20250123,092300,6891435,2210,2210,2210,2210,0
|
|
20250123,092200,6891435,2210,2210,2210,2210,16
|
|
20250123,092100,6856075,2210,2210,2210,2210,0
|
|
20250123,092000,6856075,2210,2210,2210,2210,1
|
|
20250123,091900,6853865,2200,2200,2200,2200,0
|
|
20250123,091800,6853865,2200,2200,2200,2200,10
|
|
20250123,091700,6831865,2210,2200,2210,2200,293
|
|
20250123,091600,6187255,2200,2200,2200,2200,0
|
|
20250123,091500,6187255,2200,2200,2200,2200,0
|
|
20250123,091400,6187255,2200,2200,2200,2200,0
|
|
20250123,091300,6187255,2200,2200,2200,2200,256
|
|
20250123,091200,5624055,2200,2200,2200,2200,218
|
|
20250123,091100,5144455,2200,2200,2200,2200,11
|
|
20250123,091000,5120255,2200,2200,2200,2200,20
|
|
20250123,090900,5076255,2200,2205,2205,2200,589
|
|
20250123,090800,3780445,2205,2225,2225,2205,55
|
|
20250123,090700,3659130,2200,2200,2200,2200,282
|
|
20250123,090600,3038730,2200,2205,2205,2200,800
|
|
20250123,090500,1278355,2230,2230,2230,2230,51
|
|
20250123,090400,1164625,2230,2230,2230,2230,11
|
|
20250123,090300,1140095,2230,2230,2230,2230,2
|
|
20250123,090200,1135635,2230,2220,2230,2205,104
|
|
20250123,090100,904050,2220,2220,2220,2220,0
|
|
20250123,090000,904050,2220,2225,2225,2220,407
|