684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,202100,433836095,3570,3570,3570,3570,7257
|
|
20250120,202000,433836095,3570,3570,3570,3570,0
|
|
20250120,201900,433836095,3570,3570,3570,3570,0
|
|
20250120,201800,433836095,3570,3570,3570,3570,0
|
|
20250120,201700,433836095,3570,3570,3570,3570,0
|
|
20250120,201600,433836095,3570,3570,3570,3570,0
|
|
20250120,201500,433836095,3570,3570,3570,3570,0
|
|
20250120,201400,433836095,3570,3570,3570,3570,0
|
|
20250120,201300,433836095,3570,3570,3570,3570,0
|
|
20250120,201200,433836095,3570,3570,3570,3570,0
|
|
20250120,201100,433836095,3570,3570,3570,3570,0
|
|
20250120,201000,433836095,3570,3570,3570,3570,0
|
|
20250120,200900,433836095,3570,3570,3570,3570,0
|
|
20250120,200800,433836095,3570,3570,3570,3570,0
|
|
20250120,200700,433836095,3570,3570,3570,3570,0
|
|
20250120,200600,433836095,3570,3570,3570,3570,0
|
|
20250120,200500,433836095,3570,3570,3570,3570,0
|
|
20250120,200400,433836095,3570,3570,3570,3570,0
|
|
20250120,200300,433836095,3570,3570,3570,3570,0
|
|
20250120,200200,433836095,3570,3570,3570,3570,0
|
|
20250120,200100,433836095,3570,3570,3570,3570,0
|
|
20250120,200000,433836095,3570,3570,3570,3570,0
|
|
20250120,195900,433836095,3570,3570,3570,3570,0
|
|
20250120,195800,433836095,3570,3570,3570,3570,0
|
|
20250120,195700,433836095,3570,3570,3570,3570,0
|
|
20250120,195600,433836095,3570,3570,3570,3570,0
|
|
20250120,195500,433836095,3570,3570,3570,3570,0
|
|
20250120,195400,433836095,3570,3570,3570,3570,0
|
|
20250120,195300,433836095,3570,3570,3570,3570,0
|
|
20250120,195200,433836095,3570,3570,3570,3570,0
|
|
20250120,195100,433836095,3570,3570,3570,3570,7257
|
|
20250120,195000,433836095,3570,3570,3570,3570,0
|
|
20250120,194900,433836095,3570,3570,3570,3570,0
|
|
20250120,194800,433836095,3570,3570,3570,3570,0
|
|
20250120,194700,433836095,3570,3570,3570,3570,0
|
|
20250120,194600,433836095,3570,3570,3570,3570,0
|
|
20250120,194500,433836095,3570,3570,3570,3570,0
|
|
20250120,194400,433836095,3570,3570,3570,3570,0
|
|
20250120,194300,433836095,3570,3570,3570,3570,0
|
|
20250120,194200,433836095,3570,3570,3570,3570,0
|
|
20250120,194100,433836095,3570,3570,3570,3570,0
|
|
20250120,194000,433836095,3570,3570,3570,3570,0
|
|
20250120,193900,433836095,3570,3570,3570,3570,0
|
|
20250120,193800,433836095,3570,3570,3570,3570,0
|
|
20250120,193700,433836095,3570,3570,3570,3570,0
|
|
20250120,193600,433836095,3570,3570,3570,3570,0
|
|
20250120,193500,433836095,3570,3570,3570,3570,0
|
|
20250120,193400,433836095,3570,3570,3570,3570,0
|
|
20250120,193300,433836095,3570,3570,3570,3570,0
|
|
20250120,193200,433836095,3570,3570,3570,3570,0
|
|
20250120,193100,433836095,3570,3570,3570,3570,0
|
|
20250120,193000,433836095,3570,3570,3570,3570,0
|
|
20250120,192900,433836095,3570,3570,3570,3570,0
|
|
20250120,192800,433836095,3570,3570,3570,3570,0
|
|
20250120,192700,433836095,3570,3570,3570,3570,0
|
|
20250120,192600,433836095,3570,3570,3570,3570,0
|
|
20250120,192500,433836095,3570,3570,3570,3570,0
|
|
20250120,192400,433836095,3570,3570,3570,3570,0
|
|
20250120,192300,433836095,3570,3570,3570,3570,0
|
|
20250120,192200,433836095,3570,3570,3570,3570,0
|
|
20250120,192100,433836095,3570,3570,3570,3570,7257
|
|
20250120,192000,433836095,3570,3570,3570,3570,0
|
|
20250120,191900,433836095,3570,3570,3570,3570,0
|
|
20250120,191800,433836095,3570,3570,3570,3570,0
|
|
20250120,191700,433836095,3570,3570,3570,3570,0
|
|
20250120,191600,433836095,3570,3570,3570,3570,0
|
|
20250120,191500,433836095,3570,3570,3570,3570,0
|
|
20250120,191400,433836095,3570,3570,3570,3570,0
|
|
20250120,191300,433836095,3570,3570,3570,3570,0
|
|
20250120,191200,433836095,3570,3570,3570,3570,0
|
|
20250120,191100,433836095,3570,3570,3570,3570,0
|
|
20250120,191000,433836095,3570,3570,3570,3570,0
|
|
20250120,190900,433836095,3570,3570,3570,3570,0
|
|
20250120,190800,433836095,3570,3570,3570,3570,0
|
|
20250120,190700,433836095,3570,3570,3570,3570,0
|
|
20250120,190600,433836095,3570,3570,3570,3570,0
|
|
20250120,190500,433836095,3570,3570,3570,3570,0
|
|
20250120,190400,433836095,3570,3570,3570,3570,0
|
|
20250120,190300,433836095,3570,3570,3570,3570,0
|
|
20250120,190200,433836095,3570,3570,3570,3570,0
|
|
20250120,190100,433836095,3570,3570,3570,3570,0
|
|
20250120,190000,433836095,3570,3570,3570,3570,0
|
|
20250120,185900,433836095,3570,3570,3570,3570,0
|
|
20250120,185800,433836095,3570,3570,3570,3570,0
|
|
20250120,185700,433836095,3570,3570,3570,3570,0
|
|
20250120,185600,433836095,3570,3570,3570,3570,0
|
|
20250120,185500,433836095,3570,3570,3570,3570,0
|
|
20250120,185400,433836095,3570,3570,3570,3570,0
|
|
20250120,185300,433836095,3570,3570,3570,3570,0
|
|
20250120,185200,433836095,3570,3570,3570,3570,0
|
|
20250120,185100,433836095,3570,3570,3570,3570,7257
|
|
20250120,185000,433836095,3570,3570,3570,3570,0
|
|
20250120,184900,433836095,3570,3570,3570,3570,0
|
|
20250120,184800,433836095,3570,3570,3570,3570,0
|
|
20250120,184700,433836095,3570,3570,3570,3570,0
|
|
20250120,184600,433836095,3570,3570,3570,3570,0
|
|
20250120,184500,433836095,3570,3570,3570,3570,0
|
|
20250120,184400,433836095,3570,3570,3570,3570,0
|
|
20250120,184300,433836095,3570,3570,3570,3570,0
|
|
20250120,184200,433836095,3570,3570,3570,3570,0
|
|
20250120,184100,433836095,3570,3570,3570,3570,0
|
|
20250120,184000,433836095,3570,3570,3570,3570,0
|
|
20250120,183900,433836095,3570,3570,3570,3570,0
|
|
20250120,183800,433836095,3570,3570,3570,3570,0
|
|
20250120,183700,433836095,3570,3570,3570,3570,0
|
|
20250120,183600,433836095,3570,3570,3570,3570,0
|
|
20250120,183500,433836095,3570,3570,3570,3570,0
|
|
20250120,183400,433836095,3570,3570,3570,3570,0
|
|
20250120,183300,433836095,3570,3570,3570,3570,0
|
|
20250120,183200,433836095,3570,3570,3570,3570,0
|
|
20250120,183100,433836095,3570,3570,3570,3570,0
|
|
20250120,183000,433836095,3570,3570,3570,3570,0
|
|
20250120,182900,433836095,3570,3570,3570,3570,0
|
|
20250120,182800,433836095,3570,3570,3570,3570,0
|
|
20250120,182700,433836095,3570,3570,3570,3570,0
|
|
20250120,182600,433836095,3570,3570,3570,3570,0
|
|
20250120,182500,433836095,3570,3570,3570,3570,0
|
|
20250120,182400,433836095,3570,3570,3570,3570,0
|
|
20250120,182300,433836095,3570,3570,3570,3570,0
|
|
20250120,182200,433836095,3570,3570,3570,3570,0
|
|
20250120,182100,433836095,3570,3570,3570,3570,7257
|
|
20250120,182000,433836095,3570,3570,3570,3570,0
|
|
20250120,181900,433836095,3570,3570,3570,3570,0
|
|
20250120,181800,433836095,3570,3570,3570,3570,0
|
|
20250120,181700,433836095,3570,3570,3570,3570,0
|
|
20250120,181600,433836095,3570,3570,3570,3570,0
|
|
20250120,181500,433836095,3570,3570,3570,3570,0
|
|
20250120,181400,433836095,3570,3570,3570,3570,0
|
|
20250120,181300,433836095,3570,3570,3570,3570,0
|
|
20250120,181200,433836095,3570,3570,3570,3570,0
|
|
20250120,181100,433836095,3570,3570,3570,3570,0
|
|
20250120,181000,433836095,3570,3570,3570,3570,0
|
|
20250120,180900,433836095,3570,3570,3570,3570,0
|
|
20250120,180800,433836095,3570,3570,3570,3570,0
|
|
20250120,180700,433836095,3570,3570,3570,3570,0
|
|
20250120,180600,433836095,3570,3570,3570,3570,0
|
|
20250120,180500,433836095,3570,3570,3570,3570,0
|
|
20250120,180400,433836095,3570,3570,3570,3570,0
|
|
20250120,180300,433836095,3570,3570,3570,3570,0
|
|
20250120,180200,433836095,3570,3570,3570,3570,0
|
|
20250120,180100,433836095,3570,3570,3570,3570,0
|
|
20250120,180000,433836095,3570,3570,3570,3570,0
|
|
20250120,175900,433836095,3570,3570,3570,3570,0
|
|
20250120,175800,433836095,3570,3570,3570,3570,0
|
|
20250120,175700,433836095,3570,3570,3570,3570,0
|
|
20250120,175600,433836095,3570,3570,3570,3570,0
|
|
20250120,175500,433836095,3570,3570,3570,3570,0
|
|
20250120,175400,433836095,3570,3570,3570,3570,0
|
|
20250120,175300,433836095,3570,3570,3570,3570,0
|
|
20250120,175200,433836095,3570,3570,3570,3570,0
|
|
20250120,175100,433836095,3570,3570,3570,3570,7257
|
|
20250120,175000,433836095,3570,3570,3570,3570,0
|
|
20250120,174900,433836095,3570,3570,3570,3570,0
|
|
20250120,174800,433836095,3570,3570,3570,3570,0
|
|
20250120,174700,433836095,3570,3570,3570,3570,0
|
|
20250120,174600,433836095,3570,3570,3570,3570,0
|
|
20250120,174500,433836095,3570,3570,3570,3570,0
|
|
20250120,174400,433836095,3570,3570,3570,3570,0
|
|
20250120,174300,433836095,3570,3570,3570,3570,0
|
|
20250120,174200,433836095,3570,3570,3570,3570,0
|
|
20250120,174100,433836095,3570,3570,3570,3570,0
|
|
20250120,174000,433836095,3570,3570,3570,3570,0
|
|
20250120,173900,433836095,3570,3570,3570,3570,0
|
|
20250120,173800,433836095,3570,3570,3570,3570,0
|
|
20250120,173700,433836095,3570,3570,3570,3570,0
|
|
20250120,173600,433836095,3570,3570,3570,3570,0
|
|
20250120,173500,433836095,3570,3570,3570,3570,0
|
|
20250120,173400,433836095,3570,3570,3570,3570,0
|
|
20250120,173300,433836095,3570,3570,3570,3570,0
|
|
20250120,173200,433836095,3570,3570,3570,3570,0
|
|
20250120,173100,433836095,3570,3570,3570,3570,0
|
|
20250120,173000,433836095,3570,3570,3570,3570,0
|
|
20250120,172900,433836095,3570,3570,3570,3570,0
|
|
20250120,172800,433836095,3570,3570,3570,3570,0
|
|
20250120,172700,433836095,3570,3570,3570,3570,0
|
|
20250120,172600,433836095,3570,3570,3570,3570,0
|
|
20250120,172500,433836095,3570,3570,3570,3570,0
|
|
20250120,172400,433836095,3570,3570,3570,3570,0
|
|
20250120,172300,433836095,3570,3570,3570,3570,0
|
|
20250120,172200,433836095,3570,3570,3570,3570,0
|
|
20250120,172100,433836095,3570,3570,3570,3570,7257
|
|
20250120,172000,433836095,3570,3570,3570,3570,0
|
|
20250120,171900,433836095,3570,3570,3570,3570,0
|
|
20250120,171800,433836095,3570,3570,3570,3570,0
|
|
20250120,171700,433836095,3570,3570,3570,3570,0
|
|
20250120,171600,433836095,3570,3570,3570,3570,0
|
|
20250120,171500,433836095,3570,3570,3570,3570,0
|
|
20250120,171400,433836095,3570,3570,3570,3570,0
|
|
20250120,171300,433836095,3570,3570,3570,3570,0
|
|
20250120,171200,433836095,3570,3570,3570,3570,0
|
|
20250120,171100,433836095,3570,3570,3570,3570,0
|
|
20250120,171000,433836095,3570,3570,3570,3570,0
|
|
20250120,170900,433836095,3570,3570,3570,3570,0
|
|
20250120,170800,433836095,3570,3570,3570,3570,0
|
|
20250120,170700,433836095,3570,3570,3570,3570,0
|
|
20250120,170600,433836095,3570,3570,3570,3570,0
|
|
20250120,170500,433836095,3570,3570,3570,3570,0
|
|
20250120,170400,433836095,3570,3570,3570,3570,0
|
|
20250120,170300,433836095,3570,3570,3570,3570,0
|
|
20250120,170200,433836095,3570,3570,3570,3570,0
|
|
20250120,170100,433836095,3570,3570,3570,3570,0
|
|
20250120,170000,433836095,3570,3570,3570,3570,0
|
|
20250120,165900,433836095,3570,3570,3570,3570,0
|
|
20250120,165800,433836095,3570,3570,3570,3570,0
|
|
20250120,165700,433836095,3570,3570,3570,3570,0
|
|
20250120,165600,433836095,3570,3570,3570,3570,0
|
|
20250120,165500,433836095,3570,3570,3570,3570,0
|
|
20250120,165400,433836095,3570,3570,3570,3570,0
|
|
20250120,165300,433836095,3570,3570,3570,3570,0
|
|
20250120,165200,433836095,3570,3570,3570,3570,0
|
|
20250120,165100,433836095,3570,3570,3570,3570,7257
|
|
20250120,165000,433836095,3570,3570,3570,3570,0
|
|
20250120,164900,433836095,3570,3570,3570,3570,0
|
|
20250120,164800,433836095,3570,3570,3570,3570,0
|
|
20250120,164700,433836095,3570,3570,3570,3570,0
|
|
20250120,164600,433836095,3570,3570,3570,3570,0
|
|
20250120,164500,433836095,3570,3570,3570,3570,0
|
|
20250120,164400,433836095,3570,3570,3570,3570,0
|
|
20250120,164300,433836095,3570,3570,3570,3570,0
|
|
20250120,164200,433836095,3570,3570,3570,3570,0
|
|
20250120,164100,433836095,3570,3570,3570,3570,0
|
|
20250120,164000,433836095,3570,3570,3570,3570,0
|
|
20250120,163900,433836095,3570,3570,3570,3570,0
|
|
20250120,163800,433836095,3570,3570,3570,3570,0
|
|
20250120,163700,433836095,3570,3570,3570,3570,0
|
|
20250120,163600,433836095,3570,3570,3570,3570,0
|
|
20250120,163500,433836095,3570,3570,3570,3570,0
|
|
20250120,163400,433836095,3570,3570,3570,3570,0
|
|
20250120,163300,433836095,3570,3570,3570,3570,0
|
|
20250120,163200,433836095,3570,3570,3570,3570,0
|
|
20250120,163100,433836095,3570,3570,3570,3570,0
|
|
20250120,163000,433836095,3570,3570,3570,3570,0
|
|
20250120,162900,433836095,3570,3570,3570,3570,0
|
|
20250120,162800,433836095,3570,3570,3570,3570,0
|
|
20250120,162700,433836095,3570,3570,3570,3570,0
|
|
20250120,162600,433836095,3570,3570,3570,3570,0
|
|
20250120,162500,433836095,3570,3570,3570,3570,0
|
|
20250120,162400,433836095,3570,3570,3570,3570,0
|
|
20250120,162300,433836095,3570,3570,3570,3570,0
|
|
20250120,162200,433836095,3570,3570,3570,3570,0
|
|
20250120,162100,433836095,3570,3570,3570,3570,7257
|
|
20250120,162000,433836095,3570,3570,3570,3570,0
|
|
20250120,161900,433836095,3570,3570,3570,3570,0
|
|
20250120,161800,433836095,3570,3570,3570,3570,0
|
|
20250120,161700,433836095,3570,3570,3570,3570,0
|
|
20250120,161600,433836095,3570,3570,3570,3570,0
|
|
20250120,161500,433836095,3570,3570,3570,3570,0
|
|
20250120,161400,433836095,3570,3570,3570,3570,0
|
|
20250120,161300,433836095,3570,3570,3570,3570,0
|
|
20250120,161200,433836095,3570,3570,3570,3570,0
|
|
20250120,161100,433836095,3570,3570,3570,3570,0
|
|
20250120,161000,433836095,3570,3570,3570,3570,0
|
|
20250120,160900,433836095,3570,3570,3570,3570,0
|
|
20250120,160800,433836095,3570,3570,3570,3570,0
|
|
20250120,160700,433836095,3570,3570,3570,3570,0
|
|
20250120,160600,433836095,3570,3570,3570,3570,0
|
|
20250120,160500,433836095,3570,3570,3570,3570,0
|
|
20250120,160400,433836095,3570,3570,3570,3570,0
|
|
20250120,160300,433836095,3570,3570,3570,3570,0
|
|
20250120,160200,433836095,3570,3570,3570,3570,0
|
|
20250120,160100,433836095,3570,3570,3570,3570,0
|
|
20250120,160000,433836095,3570,3570,3570,3570,0
|
|
20250120,155900,433836095,3570,3570,3570,3570,0
|
|
20250120,155800,433836095,3570,3570,3570,3570,0
|
|
20250120,155700,433836095,3570,3570,3570,3570,0
|
|
20250120,155600,433836095,3570,3570,3570,3570,0
|
|
20250120,155500,433836095,3570,3570,3570,3570,0
|
|
20250120,155400,433836095,3570,3570,3570,3570,0
|
|
20250120,155300,433836095,3570,3570,3570,3570,0
|
|
20250120,155200,433836095,3570,3570,3570,3570,0
|
|
20250120,155100,433836095,3570,3570,3570,3570,7257
|
|
20250120,155000,433836095,3570,3570,3570,3570,0
|
|
20250120,154900,433836095,3570,3570,3570,3570,0
|
|
20250120,154800,433836095,3570,3570,3570,3570,0
|
|
20250120,154700,433836095,3570,3570,3570,3570,0
|
|
20250120,154600,433836095,3570,3570,3570,3570,0
|
|
20250120,154500,433836095,3570,3570,3570,3570,0
|
|
20250120,154400,433836095,3570,3570,3570,3570,0
|
|
20250120,154300,433836095,3570,3570,3570,3570,0
|
|
20250120,154200,433836095,3570,3570,3570,3570,0
|
|
20250120,154100,433836095,3570,3570,3570,3570,0
|
|
20250120,154000,433836095,3570,3570,3570,3570,0
|
|
20250120,153900,433836095,3570,3570,3570,3570,0
|
|
20250120,153800,433836095,3570,3570,3570,3570,0
|
|
20250120,153700,433836095,3570,3570,3570,3570,0
|
|
20250120,153600,433836095,3570,3570,3570,3570,0
|
|
20250120,153500,433836095,3570,3570,3570,3570,0
|
|
20250120,153400,433836095,3570,3570,3570,3570,0
|
|
20250120,153300,433836095,3570,3570,3570,3570,0
|
|
20250120,153200,433836095,3570,3570,3570,3570,0
|
|
20250120,153100,433836095,3570,3570,3570,3570,0
|
|
20250120,153000,433836095,3570,3570,3570,3570,7257
|
|
20250120,152900,407928605,3590,3590,3590,3590,0
|
|
20250120,152800,407928605,3590,3590,3590,3590,0
|
|
20250120,152700,407928605,3590,3590,3590,3590,0
|
|
20250120,152600,407928605,3590,3590,3590,3590,0
|
|
20250120,152500,407928605,3590,3590,3590,3590,0
|
|
20250120,152400,407928605,3590,3590,3590,3590,0
|
|
20250120,152300,407928605,3590,3590,3590,3590,0
|
|
20250120,152200,407928605,3590,3590,3590,3590,0
|
|
20250120,152100,407928605,3590,3590,3590,3590,0
|
|
20250120,152000,407928605,3590,3590,3590,3590,0
|
|
20250120,151900,407928605,3590,3580,3590,3575,206
|
|
20250120,151800,407191400,3580,3585,3590,3580,185
|
|
20250120,151700,406527705,3590,3585,3590,3585,5
|
|
20250120,151600,406509770,3590,3590,3590,3590,0
|
|
20250120,151500,406509770,3590,3590,3590,3590,0
|
|
20250120,151400,406509770,3590,3585,3590,3585,6
|
|
20250120,151300,406488240,3590,3580,3590,3580,3
|
|
20250120,151200,406477485,3590,3580,3590,3580,450
|
|
20250120,151100,404862635,3585,3585,3585,3585,0
|
|
20250120,151000,404862635,3585,3585,3585,3580,964
|
|
20250120,150900,401407700,3585,3585,3585,3585,9
|
|
20250120,150800,401375435,3585,3585,3585,3585,10
|
|
20250120,150700,401339585,3585,3585,3585,3585,20
|
|
20250120,150600,401267885,3585,3585,3585,3585,110
|
|
20250120,150500,400873535,3585,3580,3585,3580,10
|
|
20250120,150400,400837690,3580,3585,3585,3580,79
|
|
20250120,150300,400554820,3585,3580,3585,3580,740
|
|
20250120,150200,397905575,3580,3580,3580,3580,820
|
|
20250120,150100,394969975,3580,3580,3580,3580,10
|
|
20250120,150000,394934175,3580,3580,3580,3580,519
|
|
20250120,145900,393076155,3580,3580,3580,3575,688
|
|
20250120,145800,390613125,3580,3580,3585,3580,12
|
|
20250120,145700,390570160,3575,3580,3585,3575,2818
|
|
20250120,145600,380492660,3580,3580,3580,3580,9
|
|
20250120,145500,380460440,3580,3580,3585,3580,44
|
|
20250120,145400,380302875,3585,3585,3585,3585,9
|
|
20250120,145300,380270610,3585,3585,3585,3585,10
|
|
20250120,145200,380234760,3585,3585,3585,3580,20
|
|
20250120,145100,380163070,3585,3585,3585,3585,10
|
|
20250120,145000,380127220,3580,3575,3585,3575,1070
|
|
20250120,144900,376294050,3575,3570,3580,3570,15
|
|
20250120,144800,376240425,3580,3570,3580,3565,2858
|
|
20250120,144700,366043625,3580,3575,3580,3575,964
|
|
20250120,144600,362596920,3575,3575,3575,3575,746
|
|
20250120,144500,359929970,3580,3575,3580,3575,203
|
|
20250120,144400,359204235,3575,3575,3575,3575,0
|
|
20250120,144300,359204235,3575,3575,3575,3575,2
|
|
20250120,144200,359197085,3580,3580,3580,3580,1
|
|
20250120,144100,359193505,3580,3580,3580,3575,3
|
|
20250120,144000,359182770,3580,3580,3580,3580,0
|
|
20250120,143900,359182770,3580,3580,3580,3575,15
|
|
20250120,143800,359129075,3575,3575,3580,3575,3
|
|
20250120,143700,359118345,3575,3570,3580,3570,114
|
|
20250120,143600,358710245,3575,3575,3575,3575,54
|
|
20250120,143500,358517195,3575,3575,3580,3575,3
|
|
20250120,143400,358506465,3580,3575,3580,3570,292
|
|
20250120,143300,357461180,3575,3570,3580,3570,2373
|
|
20250120,143200,348980690,3575,3580,3580,3575,1701
|
|
20250120,143100,342899200,3580,3580,3585,3580,354
|
|
20250120,143000,341631865,3580,3585,3585,3575,392
|
|
20250120,142900,340228010,3585,3585,3585,3585,640
|
|
20250120,142800,337933610,3590,3580,3590,3580,3
|
|
20250120,142700,337922855,3590,3590,3590,3590,0
|
|
20250120,142600,337922855,3590,3590,3590,3590,0
|
|
20250120,142500,337922855,3590,3580,3590,3580,4
|
|
20250120,142400,337908520,3585,3585,3585,3585,1
|
|
20250120,142300,337904935,3585,3580,3585,3580,2
|
|
20250120,142200,337897770,3580,3580,3580,3580,0
|
|
20250120,142100,337897770,3580,3580,3585,3580,153
|
|
20250120,142000,337349280,3580,3585,3585,3580,2400
|
|
20250120,141900,328755595,3585,3580,3585,3580,165
|
|
20250120,141800,328164075,3580,3580,3580,3580,200
|
|
20250120,141700,327448075,3585,3585,3585,3585,900
|
|
20250120,141600,324221575,3580,3585,3585,3580,222
|
|
20250120,141500,323425715,3580,3580,3580,3580,0
|
|
20250120,141400,323425715,3580,3580,3580,3580,1
|
|
20250120,141300,323422135,3585,3580,3585,3580,3
|
|
20250120,141200,323411390,3580,3580,3580,3575,1940
|
|
20250120,141100,316466195,3580,3580,3580,3580,0
|
|
20250120,141000,316466195,3580,3580,3580,3580,2
|
|
20250120,140900,316459035,3585,3585,3590,3585,416
|
|
20250120,140800,314967120,3585,3580,3585,3580,18
|
|
20250120,140700,314902595,3585,3595,3595,3580,10393
|
|
20250120,140600,277649535,3600,3595,3600,3595,3
|
|
20250120,140500,277638740,3595,3595,3595,3595,1
|
|
20250120,140400,277635145,3600,3595,3600,3595,3
|
|
20250120,140300,277624350,3595,3595,3595,3595,1
|
|
20250120,140200,277620755,3600,3595,3600,3595,301
|
|
20250120,140100,276538655,3590,3590,3590,3590,2
|
|
20250120,140000,276531475,3595,3595,3595,3595,2
|
|
20250120,135900,276524285,3590,3590,3590,3590,801
|
|
20250120,135800,273648695,3595,3595,3595,3595,0
|
|
20250120,135700,273648695,3595,3595,3595,3595,2
|
|
20250120,135600,273641505,3590,3600,3600,3585,12145
|
|
20250120,135500,230030140,3600,3605,3605,3600,3000
|
|
20250120,135400,219229175,3605,3605,3605,3605,1
|
|
20250120,135300,219225570,3605,3605,3605,3605,0
|
|
20250120,135200,219225570,3605,3605,3605,3605,152
|
|
20250120,135100,218677610,3605,3605,3605,3605,30
|
|
20250120,135000,218569460,3605,3605,3605,3605,1
|
|
20250120,134900,218565855,3605,3605,3605,3605,90
|
|
20250120,134800,218241405,3600,3600,3600,3600,0
|
|
20250120,134700,218241405,3600,3600,3600,3600,1
|
|
20250120,134600,218237805,3600,3600,3600,3600,0
|
|
20250120,134500,218237805,3600,3600,3600,3600,1
|
|
20250120,134400,218234205,3600,3600,3600,3600,0
|
|
20250120,134300,218234205,3600,3605,3605,3600,302
|
|
20250120,134200,217145505,3605,3605,3605,3605,2
|
|
20250120,134100,217138295,3600,3600,3600,3600,1
|
|
20250120,134000,217134695,3600,3600,3600,3600,630
|
|
20250120,133900,214866695,3600,3600,3600,3600,3500
|
|
20250120,133800,202266695,3600,3600,3600,3600,1
|
|
20250120,133700,202263095,3600,3600,3600,3600,0
|
|
20250120,133600,202263095,3600,3605,3605,3600,67
|
|
20250120,133500,202021565,3605,3605,3605,3605,0
|
|
20250120,133400,202021565,3605,3595,3605,3595,703
|
|
20250120,133300,199490770,3600,3600,3605,3600,702
|
|
20250120,133200,196963565,3600,3600,3600,3600,82
|
|
20250120,133100,196668365,3600,3600,3600,3600,1200
|
|
20250120,133000,192348365,3600,3600,3600,3600,0
|
|
20250120,132900,192348365,3600,3605,3605,3600,701
|
|
20250120,132800,189821265,3600,3600,3600,3600,0
|
|
20250120,132700,189821265,3600,3600,3600,3600,2
|
|
20250120,132600,189814065,3605,3605,3605,3605,100
|
|
20250120,132500,189453565,3600,3600,3600,3600,1
|
|
20250120,132400,189449965,3600,3600,3600,3600,0
|
|
20250120,132300,189449965,3600,3600,3600,3600,1
|
|
20250120,132200,189446365,3600,3600,3600,3600,0
|
|
20250120,132100,189446365,3600,3600,3600,3600,1
|
|
20250120,132000,189442765,3605,3605,3605,3605,0
|
|
20250120,131900,189442765,3605,3600,3605,3600,112
|
|
20250120,131800,189039560,3595,3595,3595,3595,2
|
|
20250120,131700,189032370,3600,3600,3600,3600,5
|
|
20250120,131600,189014370,3595,3595,3595,3595,1
|
|
20250120,131500,189010775,3600,3600,3600,3600,0
|
|
20250120,131400,189010775,3600,3595,3600,3595,11
|
|
20250120,131300,188971180,3600,3600,3600,3600,27
|
|
20250120,131200,188873980,3595,3595,3595,3595,1
|
|
20250120,131100,188870385,3600,3600,3600,3600,531
|
|
20250120,131000,186958785,3595,3595,3595,3595,0
|
|
20250120,130900,186958785,3595,3600,3600,3595,3502
|
|
20250120,130800,174363435,3600,3615,3615,3600,11000
|
|
20250120,130700,134733495,3615,3615,3620,3615,179
|
|
20250120,130600,134086405,3615,3615,3615,3615,200
|
|
20250120,130500,133363405,3615,3605,3615,3605,1128
|
|
20250120,130400,129291300,3605,3605,3610,3605,32
|
|
20250120,130300,129175935,3610,3595,3610,3595,502
|
|
20250120,130200,127366235,3595,3595,3595,3595,0
|
|
20250120,130100,127366235,3595,3605,3605,3595,5000
|
|
20250120,130000,109381085,3605,3605,3605,3605,2
|
|
20250120,125900,109373875,3605,3615,3615,3605,3213
|
|
20250120,125800,97777020,3615,3615,3615,3615,1
|
|
20250120,125700,97773405,3615,3615,3615,3615,0
|
|
20250120,125600,97773405,3615,3615,3615,3615,1
|
|
20250120,125500,97769790,3625,3625,3625,3625,0
|
|
20250120,125400,97769790,3625,3620,3625,3620,20
|
|
20250120,125300,97697385,3620,3620,3620,3620,3
|
|
20250120,125200,97686525,3615,3615,3615,3615,0
|
|
20250120,125100,97686525,3615,3615,3615,3615,2
|
|
20250120,125000,97679295,3615,3620,3620,3615,22
|
|
20250120,124900,97599705,3615,3615,3615,3615,1
|
|
20250120,124800,97596090,3615,3615,3615,3615,0
|
|
20250120,124700,97596090,3615,3615,3615,3615,1
|
|
20250120,124600,97592475,3625,3620,3625,3620,3
|
|
20250120,124500,97581605,3620,3620,3625,3620,10
|
|
20250120,124400,97545390,3620,3620,3625,3620,520
|
|
20250120,124300,95660490,3620,3620,3625,3620,368
|
|
20250120,124200,94328235,3620,3620,3620,3620,1
|
|
20250120,124100,94324615,3620,3620,3620,3620,0
|
|
20250120,124000,94324615,3620,3620,3620,3620,101
|
|
20250120,123900,93958995,3620,3620,3620,3620,0
|
|
20250120,123800,93958995,3620,3620,3620,3620,1
|
|
20250120,123700,93955375,3620,3620,3620,3620,0
|
|
20250120,123600,93955375,3620,3620,3620,3620,2
|
|
20250120,123500,93948135,3620,3620,3620,3620,0
|
|
20250120,123400,93948135,3620,3620,3620,3620,0
|
|
20250120,123300,93948135,3620,3620,3620,3620,1
|
|
20250120,123200,93944515,3620,3620,3620,3620,0
|
|
20250120,123100,93944515,3620,3620,3620,3620,1
|
|
20250120,123000,93940895,3625,3625,3625,3625,20
|
|
20250120,122900,93868395,3620,3620,3620,3620,1
|
|
20250120,122800,93864775,3625,3625,3625,3625,56
|
|
20250120,122700,93661775,3625,3625,3625,3625,2
|
|
20250120,122600,93654525,3630,3625,3630,3625,699
|
|
20250120,122500,91117360,3625,3620,3625,3620,146
|
|
20250120,122400,90588115,3625,3625,3625,3625,6
|
|
20250120,122300,90566365,3630,3630,3630,3630,0
|
|
20250120,122200,90566365,3630,3625,3630,3625,3
|
|
20250120,122100,90555480,3635,3635,3635,3635,0
|
|
20250120,122000,90555480,3635,3625,3635,3625,9
|
|
20250120,121900,90522810,3625,3625,3625,3625,0
|
|
20250120,121800,90522810,3625,3625,3625,3625,3
|
|
20250120,121700,90511935,3630,3630,3635,3630,303
|
|
20250120,121600,89412040,3625,3625,3625,3625,1
|
|
20250120,121500,89408415,3625,3625,3625,3625,0
|
|
20250120,121400,89408415,3625,3625,3625,3625,0
|
|
20250120,121300,89408415,3625,3625,3625,3625,1
|
|
20250120,121200,89404790,3625,3625,3625,3625,0
|
|
20250120,121100,89404790,3625,3625,3625,3625,2
|
|
20250120,121000,89397540,3625,3625,3625,3625,0
|
|
20250120,120900,89397540,3625,3625,3625,3625,2
|
|
20250120,120800,89390290,3625,3625,3625,3625,0
|
|
20250120,120700,89390290,3625,3625,3625,3625,1
|
|
20250120,120600,89386665,3625,3625,3625,3625,0
|
|
20250120,120500,89386665,3625,3625,3625,3625,0
|
|
20250120,120400,89386665,3625,3625,3625,3625,1
|
|
20250120,120300,89383040,3625,3625,3625,3625,0
|
|
20250120,120200,89383040,3625,3625,3625,3625,2
|
|
20250120,120100,89375790,3625,3625,3625,3625,0
|
|
20250120,120000,89375790,3625,3630,3630,3625,2
|
|
20250120,115900,89368535,3625,3625,3625,3625,0
|
|
20250120,115800,89368535,3625,3625,3625,3625,1
|
|
20250120,115700,89364910,3630,3630,3630,3630,0
|
|
20250120,115600,89364910,3630,3630,3630,3630,0
|
|
20250120,115500,89364910,3630,3625,3630,3625,4
|
|
20250120,115400,89350400,3625,3625,3625,3625,0
|
|
20250120,115300,89350400,3625,3625,3625,3625,1
|
|
20250120,115200,89346775,3630,3625,3630,3625,2
|
|
20250120,115100,89339520,3625,3625,3625,3625,1
|
|
20250120,115000,89335895,3630,3630,3630,3625,1105
|
|
20250120,114900,85324765,3625,3620,3625,3620,2
|
|
20250120,114800,85317520,3625,3625,3625,3625,0
|
|
20250120,114700,85317520,3625,3625,3625,3625,7
|
|
20250120,114600,85292145,3620,3625,3625,3620,37
|
|
20250120,114500,85158025,3630,3630,3630,3630,0
|
|
20250120,114400,85158025,3630,3630,3630,3630,2
|
|
20250120,114300,85150765,3630,3630,3630,3630,1
|
|
20250120,114200,85147135,3625,3625,3625,3625,1
|
|
20250120,114100,85143510,3635,3625,3635,3625,7
|
|
20250120,114000,85118095,3630,3620,3635,3620,18
|
|
20250120,113900,85052830,3630,3625,3635,3625,6
|
|
20250120,113800,85031040,3625,3630,3630,3625,567
|
|
20250120,113700,82973130,3630,3630,3630,3630,0
|
|
20250120,113600,82973130,3630,3630,3630,3630,0
|
|
20250120,113500,82973130,3630,3630,3630,3630,2
|
|
20250120,113400,82965870,3635,3635,3635,3635,23
|
|
20250120,113300,82882265,3635,3625,3635,3625,9
|
|
20250120,113200,82849565,3625,3625,3625,3625,0
|
|
20250120,113100,82849565,3625,3625,3625,3625,1
|
|
20250120,113000,82845940,3625,3625,3625,3625,0
|
|
20250120,112900,82845940,3625,3625,3625,3625,1
|
|
20250120,112800,82842315,3630,3630,3630,3630,0
|
|
20250120,112700,82842315,3630,3640,3645,3630,24
|
|
20250120,112600,82754980,3640,3625,3640,3625,8
|
|
20250120,112500,82725930,3640,3640,3640,3640,0
|
|
20250120,112400,82725930,3640,3640,3640,3640,0
|
|
20250120,112300,82725930,3640,3640,3640,3640,0
|
|
20250120,112200,82725930,3640,3625,3640,3625,10
|
|
20250120,112100,82689625,3625,3625,3625,3625,0
|
|
20250120,112000,82689625,3625,3625,3630,3620,71
|
|
20250120,111900,82432110,3630,3630,3630,3630,0
|
|
20250120,111800,82432110,3630,3630,3630,3630,0
|
|
20250120,111700,82432110,3630,3630,3630,3630,0
|
|
20250120,111600,82432110,3630,3625,3630,3625,14
|
|
20250120,111500,82381355,3625,3625,3625,3625,0
|
|
20250120,111400,82381355,3625,3625,3625,3625,43
|
|
20250120,111300,82225480,3625,3625,3625,3625,0
|
|
20250120,111200,82225480,3625,3625,3625,3625,0
|
|
20250120,111100,82225480,3625,3625,3625,3625,59
|
|
20250120,111000,82011605,3625,3625,3625,3625,0
|
|
20250120,110900,82011605,3625,3625,3625,3625,0
|
|
20250120,110800,82011605,3625,3625,3625,3625,0
|
|
20250120,110700,82011605,3625,3625,3625,3625,210
|
|
20250120,110600,81250355,3630,3630,3630,3630,0
|
|
20250120,110500,81250355,3630,3630,3630,3630,141
|
|
20250120,110400,80738525,3630,3630,3630,3630,0
|
|
20250120,110300,80738525,3630,3630,3630,3630,61
|
|
20250120,110200,80517095,3630,3630,3630,3630,0
|
|
20250120,110100,80517095,3630,3630,3630,3630,0
|
|
20250120,110000,80517095,3630,3630,3630,3630,0
|
|
20250120,105900,80517095,3630,3630,3630,3630,0
|
|
20250120,105800,80517095,3630,3630,3630,3630,0
|
|
20250120,105700,80517095,3630,3630,3630,3630,0
|
|
20250120,105600,80517095,3630,3630,3630,3630,1
|
|
20250120,105500,80513465,3625,3625,3625,3625,0
|
|
20250120,105400,80513465,3625,3625,3625,3625,0
|
|
20250120,105300,80513465,3625,3625,3625,3625,0
|
|
20250120,105200,80513465,3625,3625,3625,3625,0
|
|
20250120,105100,80513465,3625,3625,3625,3625,0
|
|
20250120,105000,80513465,3625,3625,3625,3625,3
|
|
20250120,104900,80502590,3625,3635,3645,3625,59
|
|
20250120,104800,80288650,3645,3635,3645,3635,3
|
|
20250120,104700,80277735,3630,3630,3630,3630,0
|
|
20250120,104600,80277735,3630,3630,3630,3630,0
|
|
20250120,104500,80277735,3630,3630,3630,3630,0
|
|
20250120,104400,80277735,3630,3625,3630,3625,101
|
|
20250120,104300,79911425,3625,3625,3625,3625,0
|
|
20250120,104200,79911425,3625,3625,3625,3625,0
|
|
20250120,104100,79911425,3625,3625,3625,3625,0
|
|
20250120,104000,79911425,3625,3625,3625,3625,0
|
|
20250120,103900,79911425,3625,3625,3625,3625,0
|
|
20250120,103800,79911425,3625,3625,3625,3625,3
|
|
20250120,103700,79900550,3620,3620,3620,3620,0
|
|
20250120,103600,79900550,3620,3620,3620,3615,334
|
|
20250120,103500,78692575,3625,3625,3625,3625,2
|
|
20250120,103400,78685325,3630,3630,3630,3630,0
|
|
20250120,103300,78685325,3630,3630,3630,3630,0
|
|
20250120,103200,78685325,3630,3630,3630,3630,4
|
|
20250120,103100,78670805,3630,3630,3630,3630,69
|
|
20250120,103000,78420335,3630,3630,3630,3630,2
|
|
20250120,102900,78413075,3630,3630,3630,3630,0
|
|
20250120,102800,78413075,3630,3630,3630,3630,0
|
|
20250120,102700,78413075,3630,3630,3630,3630,0
|
|
20250120,102600,78413075,3630,3630,3630,3630,0
|
|
20250120,102500,78413075,3630,3630,3630,3630,1
|
|
20250120,102400,78409445,3630,3630,3630,3630,0
|
|
20250120,102300,78409445,3630,3630,3630,3630,0
|
|
20250120,102200,78409445,3630,3630,3630,3630,0
|
|
20250120,102100,78409445,3630,3630,3630,3630,0
|
|
20250120,102000,78409445,3630,3630,3630,3630,0
|
|
20250120,101900,78409445,3630,3630,3630,3630,0
|
|
20250120,101800,78409445,3630,3630,3630,3630,0
|
|
20250120,101700,78409445,3630,3630,3630,3630,0
|
|
20250120,101600,78409445,3630,3630,3630,3630,2
|
|
20250120,101500,78402185,3630,3630,3630,3630,0
|
|
20250120,101400,78402185,3630,3630,3630,3630,0
|
|
20250120,101300,78402185,3630,3630,3630,3620,9
|
|
20250120,101200,78369540,3630,3630,3630,3630,0
|
|
20250120,101100,78369540,3630,3630,3630,3630,0
|
|
20250120,101000,78369540,3630,3630,3630,3630,0
|
|
20250120,100900,78369540,3630,3630,3630,3630,0
|
|
20250120,100800,78369540,3630,3625,3635,3625,17
|
|
20250120,100700,78307780,3635,3635,3635,3635,0
|
|
20250120,100600,78307780,3635,3625,3645,3625,101
|
|
20250120,100500,77940705,3625,3620,3625,3615,167
|
|
20250120,100400,77336710,3630,3630,3630,3630,0
|
|
20250120,100300,77336710,3630,3625,3630,3625,4
|
|
20250120,100200,77322200,3630,3630,3630,3630,0
|
|
20250120,100100,77322200,3630,3630,3630,3630,0
|
|
20250120,100000,77322200,3630,3620,3630,3620,2002
|
|
20250120,095900,70066490,3615,3615,3615,3615,0
|
|
20250120,095800,70066490,3615,3615,3615,3615,0
|
|
20250120,095700,70066490,3615,3615,3615,3615,0
|
|
20250120,095600,70066490,3615,3615,3615,3615,1
|
|
20250120,095500,70062875,3620,3615,3620,3615,501
|
|
20250120,095400,68251380,3610,3615,3615,3605,103
|
|
20250120,095300,67880050,3610,3610,3610,3610,3
|
|
20250120,095200,67869220,3610,3610,3610,3610,193
|
|
20250120,095100,67172490,3610,3610,3610,3610,308
|
|
20250120,095000,66060610,3610,3610,3610,3610,243
|
|
20250120,094900,65183380,3615,3615,3615,3615,2
|
|
20250120,094800,65176150,3615,3615,3615,3615,139
|
|
20250120,094700,64673665,3615,3615,3615,3615,0
|
|
20250120,094600,64673665,3615,3615,3615,3615,0
|
|
20250120,094500,64673665,3615,3615,3615,3615,1
|
|
20250120,094400,64670050,3620,3620,3620,3620,0
|
|
20250120,094300,64670050,3620,3615,3620,3615,2
|
|
20250120,094200,64662815,3620,3615,3620,3615,5
|
|
20250120,094100,64644720,3620,3615,3620,3615,101
|
|
20250120,094000,64279105,3620,3615,3620,3615,4
|
|
20250120,093900,64264630,3620,3615,3620,3615,332
|
|
20250120,093800,63064440,3615,3615,3615,3615,0
|
|
20250120,093700,63064440,3615,3615,3615,3615,481
|
|
20250120,093600,61325625,3615,3615,3620,3615,3
|
|
20250120,093500,61314775,3620,3620,3620,3620,0
|
|
20250120,093400,61314775,3620,3615,3620,3615,14
|
|
20250120,093300,61264100,3620,3620,3620,3620,0
|
|
20250120,093200,61264100,3620,3615,3620,3615,2
|
|
20250120,093100,61256865,3620,3620,3620,3620,0
|
|
20250120,093000,61256865,3620,3620,3620,3620,0
|
|
20250120,092900,61256865,3620,3620,3620,3620,0
|
|
20250120,092800,61256865,3620,3605,3620,3605,3
|
|
20250120,092700,61246030,3605,3605,3620,3605,505
|
|
20250120,092600,59417975,3615,3615,3615,3615,0
|
|
20250120,092500,59417975,3615,3610,3620,3600,5461
|
|
20250120,092400,39743490,3610,3610,3610,3610,4
|
|
20250120,092300,39729050,3615,3615,3615,3615,10
|
|
20250120,092200,39692900,3610,3610,3610,3610,0
|
|
20250120,092100,39692900,3610,3610,3610,3610,1
|
|
20250120,092000,39689290,3615,3610,3615,3610,1001
|
|
20250120,091900,36071005,3615,3605,3615,3605,5
|
|
20250120,091800,36052970,3605,3605,3605,3605,1134
|
|
20250120,091700,31964900,3605,3620,3620,3605,3058
|
|
20250120,091600,20937165,3620,3620,3620,3620,0
|
|
20250120,091500,20937165,3620,3620,3620,3620,0
|
|
20250120,091400,20937165,3620,3620,3620,3620,100
|
|
20250120,091300,20575165,3620,3620,3620,3620,0
|
|
20250120,091200,20575165,3620,3620,3620,3620,0
|
|
20250120,091100,20575165,3620,3635,3635,3620,4793
|
|
20250120,091000,3187885,3645,3645,3645,3645,0
|
|
20250120,090900,3187885,3645,3645,3645,3645,0
|
|
20250120,090800,3187885,3645,3645,3645,3645,0
|
|
20250120,090700,3187885,3645,3645,3645,3645,0
|
|
20250120,090600,3187885,3645,3645,3645,3645,1
|
|
20250120,090500,3184240,3645,3645,3645,3645,1
|
|
20250120,090400,3180595,3630,3630,3630,3630,1
|
|
20250120,090300,3176965,3630,3635,3635,3630,137
|
|
20250120,090200,2679005,3645,3645,3645,3645,0
|
|
20250120,090100,2679005,3645,3670,3695,3630,455
|
|
20250120,090000,1020030,3630,3630,3630,3630,281
|