640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,193700,231492375,5060,5060,5060,5060,1538
|
|
20250121,193600,231492375,5060,5060,5060,5060,0
|
|
20250121,193500,231492375,5060,5060,5060,5060,0
|
|
20250121,193400,231492375,5060,5060,5060,5060,0
|
|
20250121,193300,231492375,5060,5060,5060,5060,0
|
|
20250121,193200,231492375,5060,5060,5060,5060,0
|
|
20250121,193100,231492375,5060,5060,5060,5060,0
|
|
20250121,193000,231492375,5060,5060,5060,5060,0
|
|
20250121,192900,231492375,5060,5060,5060,5060,0
|
|
20250121,192800,231492375,5060,5060,5060,5060,0
|
|
20250121,192700,231492375,5060,5060,5060,5060,0
|
|
20250121,192600,231492375,5060,5060,5060,5060,0
|
|
20250121,192500,231492375,5060,5060,5060,5060,0
|
|
20250121,192400,231492375,5060,5060,5060,5060,0
|
|
20250121,192300,231492375,5060,5060,5060,5060,0
|
|
20250121,192200,231492375,5060,5060,5060,5060,0
|
|
20250121,192100,231492375,5060,5060,5060,5060,0
|
|
20250121,192000,231492375,5060,5060,5060,5060,0
|
|
20250121,191900,231492375,5060,5060,5060,5060,0
|
|
20250121,191800,231492375,5060,5060,5060,5060,0
|
|
20250121,191700,231492375,5060,5060,5060,5060,0
|
|
20250121,191600,231492375,5060,5060,5060,5060,0
|
|
20250121,191500,231492375,5060,5060,5060,5060,0
|
|
20250121,191400,231492375,5060,5060,5060,5060,0
|
|
20250121,191300,231492375,5060,5060,5060,5060,0
|
|
20250121,191200,231492375,5060,5060,5060,5060,0
|
|
20250121,191100,231492375,5060,5060,5060,5060,0
|
|
20250121,191000,231492375,5060,5060,5060,5060,0
|
|
20250121,190900,231492375,5060,5060,5060,5060,0
|
|
20250121,190800,231492375,5060,5060,5060,5060,0
|
|
20250121,190700,231492375,5060,5060,5060,5060,1538
|
|
20250121,190600,231492375,5060,5060,5060,5060,0
|
|
20250121,190500,231492375,5060,5060,5060,5060,0
|
|
20250121,190400,231492375,5060,5060,5060,5060,0
|
|
20250121,190300,231492375,5060,5060,5060,5060,0
|
|
20250121,190200,231492375,5060,5060,5060,5060,0
|
|
20250121,190100,231492375,5060,5060,5060,5060,0
|
|
20250121,190000,231492375,5060,5060,5060,5060,0
|
|
20250121,185900,231492375,5060,5060,5060,5060,0
|
|
20250121,185800,231492375,5060,5060,5060,5060,0
|
|
20250121,185700,231492375,5060,5060,5060,5060,0
|
|
20250121,185600,231492375,5060,5060,5060,5060,0
|
|
20250121,185500,231492375,5060,5060,5060,5060,0
|
|
20250121,185400,231492375,5060,5060,5060,5060,0
|
|
20250121,185300,231492375,5060,5060,5060,5060,0
|
|
20250121,185200,231492375,5060,5060,5060,5060,0
|
|
20250121,185100,231492375,5060,5060,5060,5060,0
|
|
20250121,185000,231492375,5060,5060,5060,5060,0
|
|
20250121,184900,231492375,5060,5060,5060,5060,0
|
|
20250121,184800,231492375,5060,5060,5060,5060,0
|
|
20250121,184700,231492375,5060,5060,5060,5060,0
|
|
20250121,184600,231492375,5060,5060,5060,5060,0
|
|
20250121,184500,231492375,5060,5060,5060,5060,0
|
|
20250121,184400,231492375,5060,5060,5060,5060,0
|
|
20250121,184300,231492375,5060,5060,5060,5060,0
|
|
20250121,184200,231492375,5060,5060,5060,5060,0
|
|
20250121,184100,231492375,5060,5060,5060,5060,0
|
|
20250121,184000,231492375,5060,5060,5060,5060,0
|
|
20250121,183900,231492375,5060,5060,5060,5060,0
|
|
20250121,183800,231492375,5060,5060,5060,5060,0
|
|
20250121,183700,231492375,5060,5060,5060,5060,1538
|
|
20250121,183600,231492375,5060,5060,5060,5060,0
|
|
20250121,183500,231492375,5060,5060,5060,5060,0
|
|
20250121,183400,231492375,5060,5060,5060,5060,0
|
|
20250121,183300,231492375,5060,5060,5060,5060,0
|
|
20250121,183200,231492375,5060,5060,5060,5060,0
|
|
20250121,183100,231492375,5060,5060,5060,5060,0
|
|
20250121,183000,231492375,5060,5060,5060,5060,0
|
|
20250121,182900,231492375,5060,5060,5060,5060,0
|
|
20250121,182800,231492375,5060,5060,5060,5060,0
|
|
20250121,182700,231492375,5060,5060,5060,5060,0
|
|
20250121,182600,231492375,5060,5060,5060,5060,0
|
|
20250121,182500,231492375,5060,5060,5060,5060,0
|
|
20250121,182400,231492375,5060,5060,5060,5060,0
|
|
20250121,182300,231492375,5060,5060,5060,5060,0
|
|
20250121,182200,231492375,5060,5060,5060,5060,0
|
|
20250121,182100,231492375,5060,5060,5060,5060,0
|
|
20250121,182000,231492375,5060,5060,5060,5060,0
|
|
20250121,181900,231492375,5060,5060,5060,5060,0
|
|
20250121,181800,231492375,5060,5060,5060,5060,0
|
|
20250121,181700,231492375,5060,5060,5060,5060,0
|
|
20250121,181600,231492375,5060,5060,5060,5060,0
|
|
20250121,181500,231492375,5060,5060,5060,5060,0
|
|
20250121,181400,231492375,5060,5060,5060,5060,0
|
|
20250121,181300,231492375,5060,5060,5060,5060,0
|
|
20250121,181200,231492375,5060,5060,5060,5060,0
|
|
20250121,181100,231492375,5060,5060,5060,5060,0
|
|
20250121,181000,231492375,5060,5060,5060,5060,0
|
|
20250121,180900,231492375,5060,5060,5060,5060,0
|
|
20250121,180800,231492375,5060,5060,5060,5060,0
|
|
20250121,180700,231492375,5060,5060,5060,5060,1538
|
|
20250121,180600,231492375,5060,5060,5060,5060,0
|
|
20250121,180500,231492375,5060,5060,5060,5060,0
|
|
20250121,180400,231492375,5060,5060,5060,5060,0
|
|
20250121,180300,231492375,5060,5060,5060,5060,0
|
|
20250121,180200,231492375,5060,5060,5060,5060,0
|
|
20250121,180100,231492375,5060,5060,5060,5060,0
|
|
20250121,180000,231492375,5060,5060,5060,5060,0
|
|
20250121,175900,231492375,5060,5060,5060,5060,0
|
|
20250121,175800,231492375,5060,5060,5060,5060,0
|
|
20250121,175700,231492375,5060,5060,5060,5060,0
|
|
20250121,175600,231492375,5060,5060,5060,5060,0
|
|
20250121,175500,231492375,5060,5060,5060,5060,0
|
|
20250121,175400,231492375,5060,5060,5060,5060,0
|
|
20250121,175300,231492375,5060,5060,5060,5060,0
|
|
20250121,175200,231492375,5060,5060,5060,5060,0
|
|
20250121,175100,231492375,5060,5060,5060,5060,0
|
|
20250121,175000,231492375,5060,5060,5060,5060,0
|
|
20250121,174900,231492375,5060,5060,5060,5060,0
|
|
20250121,174800,231492375,5060,5060,5060,5060,0
|
|
20250121,174700,231492375,5060,5060,5060,5060,0
|
|
20250121,174600,231492375,5060,5060,5060,5060,0
|
|
20250121,174500,231492375,5060,5060,5060,5060,0
|
|
20250121,174400,231492375,5060,5060,5060,5060,0
|
|
20250121,174300,231492375,5060,5060,5060,5060,0
|
|
20250121,174200,231492375,5060,5060,5060,5060,0
|
|
20250121,174100,231492375,5060,5060,5060,5060,0
|
|
20250121,174000,231492375,5060,5060,5060,5060,0
|
|
20250121,173900,231492375,5060,5060,5060,5060,0
|
|
20250121,173800,231492375,5060,5060,5060,5060,0
|
|
20250121,173700,231492375,5060,5060,5060,5060,1538
|
|
20250121,173600,231492375,5060,5060,5060,5060,0
|
|
20250121,173500,231492375,5060,5060,5060,5060,0
|
|
20250121,173400,231492375,5060,5060,5060,5060,0
|
|
20250121,173300,231492375,5060,5060,5060,5060,0
|
|
20250121,173200,231492375,5060,5060,5060,5060,0
|
|
20250121,173100,231492375,5060,5060,5060,5060,0
|
|
20250121,173000,231492375,5060,5060,5060,5060,0
|
|
20250121,172900,231492375,5060,5060,5060,5060,0
|
|
20250121,172800,231492375,5060,5060,5060,5060,0
|
|
20250121,172700,231492375,5060,5060,5060,5060,0
|
|
20250121,172600,231492375,5060,5060,5060,5060,0
|
|
20250121,172500,231492375,5060,5060,5060,5060,0
|
|
20250121,172400,231492375,5060,5060,5060,5060,0
|
|
20250121,172300,231492375,5060,5060,5060,5060,0
|
|
20250121,172200,231492375,5060,5060,5060,5060,0
|
|
20250121,172100,231492375,5060,5060,5060,5060,0
|
|
20250121,172000,231492375,5060,5060,5060,5060,0
|
|
20250121,171900,231492375,5060,5060,5060,5060,0
|
|
20250121,171800,231492375,5060,5060,5060,5060,0
|
|
20250121,171700,231492375,5060,5060,5060,5060,0
|
|
20250121,171600,231492375,5060,5060,5060,5060,0
|
|
20250121,171500,231492375,5060,5060,5060,5060,0
|
|
20250121,171400,231492375,5060,5060,5060,5060,0
|
|
20250121,171300,231492375,5060,5060,5060,5060,0
|
|
20250121,171200,231492375,5060,5060,5060,5060,0
|
|
20250121,171100,231492375,5060,5060,5060,5060,0
|
|
20250121,171000,231492375,5060,5060,5060,5060,0
|
|
20250121,170900,231492375,5060,5060,5060,5060,0
|
|
20250121,170800,231492375,5060,5060,5060,5060,0
|
|
20250121,170700,231492375,5060,5060,5060,5060,1538
|
|
20250121,170600,231492375,5060,5060,5060,5060,0
|
|
20250121,170500,231492375,5060,5060,5060,5060,0
|
|
20250121,170400,231492375,5060,5060,5060,5060,0
|
|
20250121,170300,231492375,5060,5060,5060,5060,0
|
|
20250121,170200,231492375,5060,5060,5060,5060,0
|
|
20250121,170100,231492375,5060,5060,5060,5060,0
|
|
20250121,170000,231492375,5060,5060,5060,5060,0
|
|
20250121,165900,231492375,5060,5060,5060,5060,0
|
|
20250121,165800,231492375,5060,5060,5060,5060,0
|
|
20250121,165700,231492375,5060,5060,5060,5060,0
|
|
20250121,165600,231492375,5060,5060,5060,5060,0
|
|
20250121,165500,231492375,5060,5060,5060,5060,0
|
|
20250121,165400,231492375,5060,5060,5060,5060,0
|
|
20250121,165300,231492375,5060,5060,5060,5060,0
|
|
20250121,165200,231492375,5060,5060,5060,5060,0
|
|
20250121,165100,231492375,5060,5060,5060,5060,0
|
|
20250121,165000,231492375,5060,5060,5060,5060,0
|
|
20250121,164900,231492375,5060,5060,5060,5060,0
|
|
20250121,164800,231492375,5060,5060,5060,5060,0
|
|
20250121,164700,231492375,5060,5060,5060,5060,0
|
|
20250121,164600,231492375,5060,5060,5060,5060,0
|
|
20250121,164500,231492375,5060,5060,5060,5060,0
|
|
20250121,164400,231492375,5060,5060,5060,5060,0
|
|
20250121,164300,231492375,5060,5060,5060,5060,0
|
|
20250121,164200,231492375,5060,5060,5060,5060,0
|
|
20250121,164100,231492375,5060,5060,5060,5060,0
|
|
20250121,164000,231492375,5060,5060,5060,5060,0
|
|
20250121,163900,231492375,5060,5060,5060,5060,0
|
|
20250121,163800,231492375,5060,5060,5060,5060,0
|
|
20250121,163700,231492375,5060,5060,5060,5060,1538
|
|
20250121,163600,231492375,5060,5060,5060,5060,0
|
|
20250121,163500,231492375,5060,5060,5060,5060,0
|
|
20250121,163400,231492375,5060,5060,5060,5060,0
|
|
20250121,163300,231492375,5060,5060,5060,5060,0
|
|
20250121,163200,231492375,5060,5060,5060,5060,0
|
|
20250121,163100,231492375,5060,5060,5060,5060,0
|
|
20250121,163000,231492375,5060,5060,5060,5060,0
|
|
20250121,162900,231492375,5060,5060,5060,5060,0
|
|
20250121,162800,231492375,5060,5060,5060,5060,0
|
|
20250121,162700,231492375,5060,5060,5060,5060,0
|
|
20250121,162600,231492375,5060,5060,5060,5060,0
|
|
20250121,162500,231492375,5060,5060,5060,5060,0
|
|
20250121,162400,231492375,5060,5060,5060,5060,0
|
|
20250121,162300,231492375,5060,5060,5060,5060,0
|
|
20250121,162200,231492375,5060,5060,5060,5060,0
|
|
20250121,162100,231492375,5060,5060,5060,5060,0
|
|
20250121,162000,231492375,5060,5060,5060,5060,0
|
|
20250121,161900,231492375,5060,5060,5060,5060,0
|
|
20250121,161800,231492375,5060,5060,5060,5060,0
|
|
20250121,161700,231492375,5060,5060,5060,5060,0
|
|
20250121,161600,231492375,5060,5060,5060,5060,0
|
|
20250121,161500,231492375,5060,5060,5060,5060,0
|
|
20250121,161400,231492375,5060,5060,5060,5060,0
|
|
20250121,161300,231492375,5060,5060,5060,5060,0
|
|
20250121,161200,231492375,5060,5060,5060,5060,0
|
|
20250121,161100,231492375,5060,5060,5060,5060,0
|
|
20250121,161000,231492375,5060,5060,5060,5060,0
|
|
20250121,160900,231492375,5060,5060,5060,5060,0
|
|
20250121,160800,231492375,5060,5060,5060,5060,0
|
|
20250121,160700,231492375,5060,5060,5060,5060,1538
|
|
20250121,160600,231492375,5060,5060,5060,5060,0
|
|
20250121,160500,231492375,5060,5060,5060,5060,0
|
|
20250121,160400,231492375,5060,5060,5060,5060,0
|
|
20250121,160300,231492375,5060,5060,5060,5060,0
|
|
20250121,160200,231492375,5060,5060,5060,5060,0
|
|
20250121,160100,231492375,5060,5060,5060,5060,0
|
|
20250121,160000,231492375,5060,5060,5060,5060,0
|
|
20250121,155900,231492375,5060,5060,5060,5060,0
|
|
20250121,155800,231492375,5060,5060,5060,5060,0
|
|
20250121,155700,231492375,5060,5060,5060,5060,0
|
|
20250121,155600,231492375,5060,5060,5060,5060,0
|
|
20250121,155500,231492375,5060,5060,5060,5060,0
|
|
20250121,155400,231492375,5060,5060,5060,5060,0
|
|
20250121,155300,231492375,5060,5060,5060,5060,0
|
|
20250121,155200,231492375,5060,5060,5060,5060,0
|
|
20250121,155100,231492375,5060,5060,5060,5060,0
|
|
20250121,155000,231492375,5060,5060,5060,5060,0
|
|
20250121,154900,231492375,5060,5060,5060,5060,0
|
|
20250121,154800,231492375,5060,5060,5060,5060,0
|
|
20250121,154700,231492375,5060,5060,5060,5060,0
|
|
20250121,154600,231492375,5060,5060,5060,5060,0
|
|
20250121,154500,231492375,5060,5060,5060,5060,0
|
|
20250121,154400,231492375,5060,5060,5060,5060,0
|
|
20250121,154300,231492375,5060,5060,5060,5060,0
|
|
20250121,154200,231492375,5060,5060,5060,5060,0
|
|
20250121,154100,231492375,5060,5060,5060,5060,0
|
|
20250121,154000,231492375,5060,5060,5060,5060,0
|
|
20250121,153900,231492375,5060,5060,5060,5060,0
|
|
20250121,153800,231492375,5060,5060,5060,5060,0
|
|
20250121,153700,231492375,5060,5060,5060,5060,1538
|
|
20250121,153600,231492375,5060,5060,5060,5060,0
|
|
20250121,153500,231492375,5060,5060,5060,5060,0
|
|
20250121,153400,231492375,5060,5060,5060,5060,0
|
|
20250121,153300,231492375,5060,5060,5060,5060,0
|
|
20250121,153200,231492375,5060,5060,5060,5060,0
|
|
20250121,153100,231492375,5060,5060,5060,5060,0
|
|
20250121,153000,231492375,5060,5060,5060,5060,1538
|
|
20250121,152900,223710095,5040,5040,5040,5040,0
|
|
20250121,152800,223710095,5040,5040,5040,5040,0
|
|
20250121,152700,223710095,5040,5040,5040,5040,0
|
|
20250121,152600,223710095,5040,5040,5040,5040,0
|
|
20250121,152500,223710095,5040,5040,5040,5040,0
|
|
20250121,152400,223710095,5040,5040,5040,5040,0
|
|
20250121,152300,223710095,5040,5040,5040,5040,0
|
|
20250121,152200,223710095,5040,5040,5040,5040,0
|
|
20250121,152100,223710095,5040,5040,5040,5040,0
|
|
20250121,152000,223710095,5040,5040,5040,5040,0
|
|
20250121,151900,223710095,5040,5040,5050,5040,81
|
|
20250121,151800,223301335,5060,5060,5060,5060,53
|
|
20250121,151700,223033155,5060,5060,5060,5060,0
|
|
20250121,151600,223033155,5060,5060,5060,5060,12
|
|
20250121,151500,222972435,5060,5060,5060,5060,25
|
|
20250121,151400,222845935,5050,5050,5050,5050,10
|
|
20250121,151300,222795435,5040,5040,5050,5040,2297
|
|
20250121,151200,211215285,5040,5040,5040,5040,0
|
|
20250121,151100,211215285,5040,5040,5040,5040,0
|
|
20250121,151000,211215285,5040,5040,5040,5040,122
|
|
20250121,150900,210600405,5050,5050,5050,5050,1
|
|
20250121,150800,210595355,5050,5050,5050,5050,0
|
|
20250121,150700,210595355,5050,5050,5050,5050,1
|
|
20250121,150600,210590305,5050,5050,5050,5050,14
|
|
20250121,150500,210519605,5050,5050,5050,5050,23
|
|
20250121,150400,210403455,5050,5050,5050,5050,35
|
|
20250121,150300,210226705,5050,5050,5050,5050,0
|
|
20250121,150200,210226705,5050,5050,5050,5050,599
|
|
20250121,150100,207201755,5060,5050,5060,5050,480
|
|
20250121,150000,204776965,5040,5040,5040,5040,0
|
|
20250121,145900,204776965,5040,5040,5040,5040,0
|
|
20250121,145800,204776965,5040,5040,5040,5040,0
|
|
20250121,145700,204776965,5040,5050,5050,5030,32
|
|
20250121,145600,204615665,5030,5030,5030,5030,0
|
|
20250121,145500,204615665,5030,5030,5030,5030,1
|
|
20250121,145400,204610635,5060,5040,5060,5040,14
|
|
20250121,145300,204540015,5040,5040,5040,5040,1
|
|
20250121,145200,204534975,5060,5060,5060,5060,0
|
|
20250121,145100,204534975,5060,5060,5060,5060,0
|
|
20250121,145000,204534975,5060,5060,5060,5060,0
|
|
20250121,144900,204534975,5060,5060,5060,5060,34
|
|
20250121,144800,204362935,5040,5040,5040,5040,1
|
|
20250121,144700,204357895,5060,5060,5060,5060,0
|
|
20250121,144600,204357895,5060,5060,5060,5060,0
|
|
20250121,144500,204357895,5060,5060,5060,5060,0
|
|
20250121,144400,204357895,5060,5060,5060,5060,0
|
|
20250121,144300,204357895,5060,5060,5060,5060,0
|
|
20250121,144200,204357895,5060,5060,5060,5060,29
|
|
20250121,144100,204211155,5050,5050,5050,5050,1
|
|
20250121,144000,204206105,5040,5040,5040,5040,0
|
|
20250121,143900,204206105,5040,5040,5040,5040,0
|
|
20250121,143800,204206105,5040,5040,5040,5040,70
|
|
20250121,143700,203853305,5020,5020,5020,5020,0
|
|
20250121,143600,203853305,5020,5020,5020,5020,0
|
|
20250121,143500,203853305,5020,5020,5020,5020,0
|
|
20250121,143400,203853305,5020,5020,5020,5020,0
|
|
20250121,143300,203853305,5020,5020,5020,5020,2
|
|
20250121,143200,203843265,5060,5060,5060,5060,0
|
|
20250121,143100,203843265,5060,5060,5060,5060,12
|
|
20250121,143000,203782545,5060,5070,5070,5060,24
|
|
20250121,142900,203661095,5030,5030,5030,5030,0
|
|
20250121,142800,203661095,5030,5030,5030,5030,72
|
|
20250121,142700,203298935,5030,5030,5030,5030,0
|
|
20250121,142600,203298935,5030,5040,5040,5030,233
|
|
20250121,142500,202125945,5080,5080,5080,5080,0
|
|
20250121,142400,202125945,5080,5080,5080,5080,0
|
|
20250121,142300,202125945,5080,5080,5080,5080,1
|
|
20250121,142200,202120865,5070,5070,5070,5070,20
|
|
20250121,142100,202019465,5070,5070,5070,5070,0
|
|
20250121,142000,202019465,5070,5070,5070,5070,29
|
|
20250121,141900,201872435,5070,5070,5070,5070,0
|
|
20250121,141800,201872435,5070,5070,5070,5070,0
|
|
20250121,141700,201872435,5070,5070,5070,5070,0
|
|
20250121,141600,201872435,5070,5070,5070,5070,0
|
|
20250121,141500,201872435,5070,5070,5070,5070,0
|
|
20250121,141400,201872435,5070,5070,5070,5070,77
|
|
20250121,141300,201482045,5070,5070,5070,5070,15
|
|
20250121,141200,201405995,5080,5080,5080,5080,0
|
|
20250121,141100,201405995,5080,5080,5080,5080,0
|
|
20250121,141000,201405995,5080,5080,5080,5080,100
|
|
20250121,140900,200897995,5090,5070,5090,5070,1539
|
|
20250121,140800,193074935,5070,5070,5070,5070,0
|
|
20250121,140700,193074935,5070,5070,5070,5070,1
|
|
20250121,140600,193069865,5070,5050,5070,5050,3498
|
|
20250121,140500,175376875,5050,5050,5050,5050,0
|
|
20250121,140400,175376875,5050,5050,5050,5050,0
|
|
20250121,140300,175376875,5050,5050,5050,5050,0
|
|
20250121,140200,175376875,5050,5050,5050,5050,0
|
|
20250121,140100,175376875,5050,5050,5050,5050,49
|
|
20250121,140000,175129425,5020,5020,5020,5020,198
|
|
20250121,135900,174135465,5020,5020,5020,5020,0
|
|
20250121,135800,174135465,5020,5020,5020,5020,0
|
|
20250121,135700,174135465,5020,5020,5020,5020,0
|
|
20250121,135600,174135465,5020,5050,5050,5020,16
|
|
20250121,135500,174054695,5050,5050,5050,5050,2
|
|
20250121,135400,174044595,5060,5060,5060,5060,0
|
|
20250121,135300,174044595,5060,5040,5060,5040,1402
|
|
20250121,135200,166953805,5040,5040,5040,5040,0
|
|
20250121,135100,166953805,5040,5040,5040,5040,0
|
|
20250121,135000,166953805,5040,5040,5040,5040,0
|
|
20250121,134900,166953805,5040,5060,5060,5040,36
|
|
20250121,134800,166771745,5010,5020,5060,5010,4269
|
|
20250121,134700,145226295,5010,5010,5010,5010,0
|
|
20250121,134600,145226295,5010,5010,5010,5010,0
|
|
20250121,134500,145226295,5010,5010,5010,5010,77
|
|
20250121,134400,144840525,5010,5010,5010,5010,0
|
|
20250121,134300,144840525,5010,5010,5010,5010,0
|
|
20250121,134200,144840525,5010,5010,5010,5010,0
|
|
20250121,134100,144840525,5010,5010,5010,5010,0
|
|
20250121,134000,144840525,5010,5010,5010,5010,0
|
|
20250121,133900,144840525,5010,5010,5010,4990,894
|
|
20250121,133800,140376525,5010,5010,5010,5010,0
|
|
20250121,133700,140376525,5010,5010,5010,5010,59
|
|
20250121,133600,140080935,5020,5020,5020,5020,0
|
|
20250121,133500,140080935,5020,5020,5020,5020,0
|
|
20250121,133400,140080935,5020,5020,5020,5020,0
|
|
20250121,133300,140080935,5020,5020,5020,5020,0
|
|
20250121,133200,140080935,5020,5020,5020,5020,0
|
|
20250121,133100,140080935,5020,5020,5020,5020,0
|
|
20250121,133000,140080935,5020,5020,5020,5020,0
|
|
20250121,132900,140080935,5020,5020,5020,5020,30
|
|
20250121,132800,139930335,4995,4995,4995,4995,0
|
|
20250121,132700,139930335,4995,4995,4995,4995,0
|
|
20250121,132600,139930335,4995,4995,4995,4995,0
|
|
20250121,132500,139930335,4995,4995,4995,4995,408
|
|
20250121,132400,137892375,5020,5020,5020,5020,0
|
|
20250121,132300,137892375,5020,5020,5020,5020,0
|
|
20250121,132200,137892375,5020,5020,5020,5020,0
|
|
20250121,132100,137892375,5020,5020,5020,5020,0
|
|
20250121,132000,137892375,5020,5020,5020,5020,0
|
|
20250121,131900,137892375,5020,5020,5020,5020,11
|
|
20250121,131800,137837155,4995,4995,4995,4995,1
|
|
20250121,131700,137832160,5040,5040,5040,5040,0
|
|
20250121,131600,137832160,5040,5040,5040,5040,0
|
|
20250121,131500,137832160,5040,5040,5040,5040,0
|
|
20250121,131400,137832160,5040,5040,5040,5040,0
|
|
20250121,131300,137832160,5040,5000,5040,5000,2125
|
|
20250121,131200,127170100,5000,5000,5000,5000,30
|
|
20250121,131100,127020100,4985,4985,4985,4985,0
|
|
20250121,131000,127020100,4985,4985,4985,4985,10
|
|
20250121,130900,126970250,5000,5000,5000,5000,0
|
|
20250121,130800,126970250,5000,5000,5000,5000,0
|
|
20250121,130700,126970250,5000,5000,5000,5000,0
|
|
20250121,130600,126970250,5000,5000,5000,5000,100
|
|
20250121,130500,126470250,5000,4995,5000,4995,572
|
|
20250121,130400,123611735,4995,4995,4995,4995,0
|
|
20250121,130300,123611735,4995,4995,4995,4995,20
|
|
20250121,130200,123511835,4995,4995,4995,4995,1
|
|
20250121,130100,123506840,4995,4980,4995,4980,111
|
|
20250121,130000,122953895,4995,4995,4995,4995,30
|
|
20250121,125900,122804045,4995,4995,4995,4995,6
|
|
20250121,125800,122774075,4995,4995,4995,4995,16
|
|
20250121,125700,122694155,4985,4985,4985,4985,0
|
|
20250121,125600,122694155,4985,4985,4985,4985,0
|
|
20250121,125500,122694155,4985,4985,4985,4985,0
|
|
20250121,125400,122694155,4985,4985,4985,4985,0
|
|
20250121,125300,122694155,4985,4990,4990,4985,50
|
|
20250121,125200,122444805,5000,5000,5000,5000,0
|
|
20250121,125100,122444805,5000,5000,5000,5000,0
|
|
20250121,125000,122444805,5000,5000,5000,5000,0
|
|
20250121,124900,122444805,5000,5000,5000,5000,0
|
|
20250121,124800,122444805,5000,5000,5000,5000,0
|
|
20250121,124700,122444805,5000,5000,5000,5000,0
|
|
20250121,124600,122444805,5000,5000,5000,5000,0
|
|
20250121,124500,122444805,5000,5000,5000,5000,0
|
|
20250121,124400,122444805,5000,5000,5000,5000,0
|
|
20250121,124300,122444805,5000,5000,5000,5000,0
|
|
20250121,124200,122444805,5000,5000,5000,5000,0
|
|
20250121,124100,122444805,5000,5000,5000,5000,0
|
|
20250121,124000,122444805,5000,5000,5000,5000,3
|
|
20250121,123900,122429805,4990,4990,4990,4990,10
|
|
20250121,123800,122379905,5000,5000,5000,5000,0
|
|
20250121,123700,122379905,5000,5000,5000,5000,26
|
|
20250121,123600,122249905,5000,5000,5000,5000,0
|
|
20250121,123500,122249905,5000,4995,5000,4995,5
|
|
20250121,123400,122224925,4990,4990,4990,4990,1
|
|
20250121,123300,122219935,4990,4990,4990,4990,0
|
|
20250121,123200,122219935,4990,4990,4990,4990,0
|
|
20250121,123100,122219935,4990,4990,4990,4990,1
|
|
20250121,123000,122214945,4990,4990,4990,4990,10
|
|
20250121,122900,122165045,4990,4990,4990,4990,1
|
|
20250121,122800,122160055,5020,5020,5020,5020,0
|
|
20250121,122700,122160055,5020,5020,5020,5020,0
|
|
20250121,122600,122160055,5020,5020,5020,5020,0
|
|
20250121,122500,122160055,5020,5020,5020,5020,0
|
|
20250121,122400,122160055,5020,5020,5020,5020,0
|
|
20250121,122300,122160055,5020,5020,5020,5020,0
|
|
20250121,122200,122160055,5020,5020,5020,5020,311
|
|
20250121,122100,120598835,5020,4990,5020,4990,442
|
|
20250121,122000,118386655,4990,4990,4990,4990,0
|
|
20250121,121900,118386655,4990,4990,4990,4990,0
|
|
20250121,121800,118386655,4990,4990,4990,4990,0
|
|
20250121,121700,118386655,4990,4990,4990,4990,0
|
|
20250121,121600,118386655,4990,4985,4990,4985,732
|
|
20250121,121500,114734015,4980,4980,4980,4980,0
|
|
20250121,121400,114734015,4980,4980,4980,4980,0
|
|
20250121,121300,114734015,4980,4980,4980,4980,0
|
|
20250121,121200,114734015,4980,4980,4980,4980,326
|
|
20250121,121100,113110535,4980,4975,4980,4975,296
|
|
20250121,121000,111636780,4970,4970,4970,4970,0
|
|
20250121,120900,111636780,4970,4970,4970,4970,290
|
|
20250121,120800,110195480,4965,4965,4965,4965,0
|
|
20250121,120700,110195480,4965,4965,4965,4965,0
|
|
20250121,120600,110195480,4965,4945,4965,4945,278
|
|
20250121,120500,108815630,4960,4960,4960,4960,0
|
|
20250121,120400,108815630,4960,4960,4960,4960,0
|
|
20250121,120300,108815630,4960,4960,4960,4960,0
|
|
20250121,120200,108815630,4960,4960,4960,4960,0
|
|
20250121,120100,108815630,4960,4960,4960,4960,0
|
|
20250121,120000,108815630,4960,4960,4960,4960,0
|
|
20250121,115900,108815630,4960,4960,4960,4960,0
|
|
20250121,115800,108815630,4960,4960,4960,4960,0
|
|
20250121,115700,108815630,4960,4960,4960,4960,0
|
|
20250121,115600,108815630,4960,4960,4960,4960,229
|
|
20250121,115500,107679790,4960,4960,4960,4960,0
|
|
20250121,115400,107679790,4960,4960,4960,4960,0
|
|
20250121,115300,107679790,4960,4960,4960,4960,0
|
|
20250121,115200,107679790,4960,4960,4960,4960,1
|
|
20250121,115100,107674830,4930,4930,4930,4930,0
|
|
20250121,115000,107674830,4930,4930,4930,4930,0
|
|
20250121,114900,107674830,4930,4930,4930,4930,0
|
|
20250121,114800,107674830,4930,4930,4930,4930,0
|
|
20250121,114700,107674830,4930,4930,4930,4930,0
|
|
20250121,114600,107674830,4930,4930,4930,4930,298
|
|
20250121,114500,106205690,4930,4930,4930,4930,588
|
|
20250121,114400,103306850,4935,4930,4935,4930,50
|
|
20250121,114300,103060190,4925,4925,4925,4925,1
|
|
20250121,114200,103055265,4930,4930,4930,4930,1
|
|
20250121,114100,103050335,4930,4930,4930,4930,81
|
|
20250121,114000,102651005,4935,4945,4945,4935,241
|
|
20250121,113900,101460305,4945,4955,4970,4945,163
|
|
20250121,113800,100653435,4955,4955,4955,4955,0
|
|
20250121,113700,100653435,4955,4955,4955,4955,0
|
|
20250121,113600,100653435,4955,4920,4955,4910,339
|
|
20250121,113500,98986960,4940,4975,4975,4940,501
|
|
20250121,113400,96511985,4980,5010,5010,4980,1440
|
|
20250121,113300,89321505,5010,5000,5010,5000,628
|
|
20250121,113200,86176505,5000,4990,5000,4990,950
|
|
20250121,113100,81431285,4995,4935,4995,4935,5229
|
|
20250121,113000,55457755,4935,4910,4935,4910,1650
|
|
20250121,112900,47337415,4910,4910,4910,4910,0
|
|
20250121,112800,47337415,4910,4910,4910,4910,0
|
|
20250121,112700,47337415,4910,4910,4910,4910,0
|
|
20250121,112600,47337415,4910,4910,4910,4910,2
|
|
20250121,112500,47327595,4900,4900,4900,4900,100
|
|
20250121,112400,46837595,4910,4910,4910,4910,1
|
|
20250121,112300,46832685,4910,4910,4910,4910,0
|
|
20250121,112200,46832685,4910,4910,4910,4910,0
|
|
20250121,112100,46832685,4910,4910,4910,4910,0
|
|
20250121,112000,46832685,4910,4910,4910,4910,0
|
|
20250121,111900,46832685,4910,4910,4910,4910,50
|
|
20250121,111800,46587185,4915,4915,4915,4915,0
|
|
20250121,111700,46587185,4915,4915,4915,4915,0
|
|
20250121,111600,46587185,4915,4915,4920,4915,360
|
|
20250121,111500,44816290,4925,4910,4925,4910,200
|
|
20250121,111400,43831885,4895,4895,4895,4895,0
|
|
20250121,111300,43831885,4895,4900,4900,4895,662
|
|
20250121,111200,40591110,4900,4900,4900,4900,0
|
|
20250121,111100,40591110,4900,4900,4900,4900,0
|
|
20250121,111000,40591110,4900,4900,4900,4900,0
|
|
20250121,110900,40591110,4900,4900,4900,4900,0
|
|
20250121,110800,40591110,4900,4900,4900,4900,0
|
|
20250121,110700,40591110,4900,4900,4900,4900,1
|
|
20250121,110600,40586210,4925,4925,4925,4925,0
|
|
20250121,110500,40586210,4925,4925,4925,4925,0
|
|
20250121,110400,40586210,4925,4925,4925,4925,0
|
|
20250121,110300,40586210,4925,4925,4925,4925,0
|
|
20250121,110200,40586210,4925,4925,4925,4925,0
|
|
20250121,110100,40586210,4925,4925,4925,4925,0
|
|
20250121,110000,40586210,4925,4925,4925,4925,1
|
|
20250121,105900,40581285,4895,4895,4895,4895,0
|
|
20250121,105800,40581285,4895,4895,4895,4895,0
|
|
20250121,105700,40581285,4895,4895,4895,4895,0
|
|
20250121,105600,40581285,4895,4900,4900,4895,100
|
|
20250121,105500,40091680,4900,4900,4900,4900,0
|
|
20250121,105400,40091680,4900,4900,4900,4900,0
|
|
20250121,105300,40091680,4900,4900,4900,4900,0
|
|
20250121,105200,40091680,4900,4900,4900,4900,0
|
|
20250121,105100,40091680,4900,4900,4900,4900,0
|
|
20250121,105000,40091680,4900,4900,4900,4900,11
|
|
20250121,104900,40037780,4900,4900,4900,4900,400
|
|
20250121,104800,38077780,4900,4900,4900,4900,0
|
|
20250121,104700,38077780,4900,4900,4900,4900,0
|
|
20250121,104600,38077780,4900,4900,4900,4900,0
|
|
20250121,104500,38077780,4900,4900,4900,4900,0
|
|
20250121,104400,38077780,4900,4905,4905,4900,600
|
|
20250121,104300,35137725,4925,4925,4925,4925,0
|
|
20250121,104200,35137725,4925,4925,4925,4925,0
|
|
20250121,104100,35137725,4925,4925,4925,4925,0
|
|
20250121,104000,35137725,4925,4925,4925,4925,1
|
|
20250121,103900,35132800,4900,4900,4900,4900,0
|
|
20250121,103800,35132800,4900,4910,4910,4900,355
|
|
20250121,103700,33392010,4925,4925,4925,4925,0
|
|
20250121,103600,33392010,4925,4925,4925,4925,0
|
|
20250121,103500,33392010,4925,4925,4925,4925,0
|
|
20250121,103400,33392010,4925,4925,4925,4925,14
|
|
20250121,103300,33323060,4920,4920,4920,4920,0
|
|
20250121,103200,33323060,4920,4920,4920,4920,0
|
|
20250121,103100,33323060,4920,4920,4920,4920,0
|
|
20250121,103000,33323060,4920,4920,4920,4920,0
|
|
20250121,102900,33323060,4920,4920,4920,4920,0
|
|
20250121,102800,33323060,4920,4920,4920,4920,0
|
|
20250121,102700,33323060,4920,4920,4920,4920,0
|
|
20250121,102600,33323060,4920,4920,4920,4920,0
|
|
20250121,102500,33323060,4920,4920,4920,4920,0
|
|
20250121,102400,33323060,4920,4920,4920,4920,0
|
|
20250121,102300,33323060,4920,4920,4920,4920,61
|
|
20250121,102200,33022940,4920,4920,4920,4920,0
|
|
20250121,102100,33022940,4920,4925,4925,4920,24
|
|
20250121,102000,32904800,4930,4930,4930,4930,0
|
|
20250121,101900,32904800,4930,4930,4930,4930,0
|
|
20250121,101800,32904800,4930,4930,4930,4930,0
|
|
20250121,101700,32904800,4930,4915,4930,4915,31
|
|
20250121,101600,32752420,4930,4930,4930,4930,0
|
|
20250121,101500,32752420,4930,4930,4930,4930,3
|
|
20250121,101400,32737630,4930,4930,4930,4930,2
|
|
20250121,101300,32727770,4930,4930,4930,4930,0
|
|
20250121,101200,32727770,4930,4930,4930,4930,0
|
|
20250121,101100,32727770,4930,4930,4930,4930,0
|
|
20250121,101000,32727770,4930,4900,4930,4900,367
|
|
20250121,100900,30929440,4900,4900,4900,4900,3
|
|
20250121,100800,30914740,4900,4900,4900,4900,0
|
|
20250121,100700,30914740,4900,4900,4900,4900,0
|
|
20250121,100600,30914740,4900,4900,4900,4900,1
|
|
20250121,100500,30909840,4895,4895,4895,4895,215
|
|
20250121,100400,29857415,4895,4895,4895,4895,570
|
|
20250121,100300,27067265,4895,4895,4895,4895,0
|
|
20250121,100200,27067265,4895,4895,4895,4895,0
|
|
20250121,100100,27067265,4895,4895,4895,4895,5
|
|
20250121,100000,27042790,4895,4895,4895,4895,0
|
|
20250121,095900,27042790,4895,4895,4895,4895,0
|
|
20250121,095800,27042790,4895,4895,4895,4895,73
|
|
20250121,095700,26685455,4895,4895,4895,4895,0
|
|
20250121,095600,26685455,4895,4895,4895,4895,1
|
|
20250121,095500,26680560,4900,4900,4900,4900,1
|
|
20250121,095400,26675660,4900,4900,4900,4900,21
|
|
20250121,095300,26572760,4900,4900,4900,4900,36
|
|
20250121,095200,26396360,4900,4905,4905,4900,578
|
|
20250121,095100,23563210,4905,4905,4905,4905,0
|
|
20250121,095000,23563210,4905,4915,4915,4905,2061
|
|
20250121,094900,13442385,4915,4915,4915,4915,0
|
|
20250121,094800,13442385,4915,4915,4915,4915,0
|
|
20250121,094700,13442385,4915,4915,4915,4915,0
|
|
20250121,094600,13442385,4915,4915,4915,4915,119
|
|
20250121,094500,12857500,4915,4915,4915,4915,1
|
|
20250121,094400,12852585,4930,4930,4930,4930,1
|
|
20250121,094300,12847655,4930,4930,4930,4930,6
|
|
20250121,094200,12818075,4915,4915,4915,4915,0
|
|
20250121,094100,12818075,4915,4915,4915,4915,333
|
|
20250121,094000,11181380,4935,4935,4935,4935,0
|
|
20250121,093900,11181380,4935,4935,4935,4935,0
|
|
20250121,093800,11181380,4935,4920,4935,4920,37
|
|
20250121,093700,10999325,4935,4935,4935,4935,0
|
|
20250121,093600,10999325,4935,4935,4935,4935,12
|
|
20250121,093500,10940105,4930,4930,4930,4930,0
|
|
20250121,093400,10940105,4930,4930,4930,4930,2
|
|
20250121,093300,10930245,4930,4930,4930,4930,0
|
|
20250121,093200,10930245,4930,4930,4930,4930,0
|
|
20250121,093100,10930245,4930,4930,4930,4930,0
|
|
20250121,093000,10930245,4930,4930,4930,4930,26
|
|
20250121,092900,10802065,4915,4915,4915,4915,300
|
|
20250121,092800,9327565,4915,4920,4920,4915,222
|
|
20250121,092700,8236385,4930,4930,4930,4930,0
|
|
20250121,092600,8236385,4930,4930,4930,4930,9
|
|
20250121,092500,8192015,4935,4935,4935,4935,0
|
|
20250121,092400,8192015,4935,4935,4935,4935,0
|
|
20250121,092300,8192015,4935,4935,4935,4935,26
|
|
20250121,092200,8063705,4940,4940,4940,4940,0
|
|
20250121,092100,8063705,4940,4940,4940,4940,16
|
|
20250121,092000,7984665,4920,4920,4920,4920,0
|
|
20250121,091900,7984665,4920,4920,4920,4920,260
|
|
20250121,091800,6705465,4910,4910,4910,4910,0
|
|
20250121,091700,6705465,4910,4940,4940,4910,404
|
|
20250121,091600,4720070,4920,4920,4920,4920,0
|
|
20250121,091500,4720070,4920,4920,4925,4920,51
|
|
20250121,091400,4469145,4925,4925,4925,4925,0
|
|
20250121,091300,4469145,4925,4925,4925,4925,0
|
|
20250121,091200,4469145,4925,4925,4925,4925,0
|
|
20250121,091100,4469145,4925,4955,4955,4925,212
|
|
20250121,091000,3423755,4955,4955,4955,4955,0
|
|
20250121,090900,3423755,4955,4955,4955,4955,0
|
|
20250121,090800,3423755,4955,4955,4955,4955,0
|
|
20250121,090700,3423755,4955,4955,4955,4955,0
|
|
20250121,090600,3423755,4955,4970,4970,4955,11
|
|
20250121,090500,3369100,4965,4965,4965,4965,2
|
|
20250121,090400,3359170,4975,4975,4975,4975,0
|
|
20250121,090300,3359170,4975,4975,4975,4975,0
|
|
20250121,090200,3359170,4975,4955,4975,4955,52
|
|
20250121,090100,3101365,4915,4915,4915,4915,278
|
|
20250121,090000,1734995,4915,4915,4915,4915,353
|