654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,195100,434096195,2915,2915,2915,2915,3973
|
|
20250120,195000,434096195,2915,2915,2915,2915,0
|
|
20250120,194900,434096195,2915,2915,2915,2915,0
|
|
20250120,194800,434096195,2915,2915,2915,2915,0
|
|
20250120,194700,434096195,2915,2915,2915,2915,0
|
|
20250120,194600,434096195,2915,2915,2915,2915,0
|
|
20250120,194500,434096195,2915,2915,2915,2915,0
|
|
20250120,194400,434096195,2915,2915,2915,2915,0
|
|
20250120,194300,434096195,2915,2915,2915,2915,0
|
|
20250120,194200,434096195,2915,2915,2915,2915,0
|
|
20250120,194100,434096195,2915,2915,2915,2915,0
|
|
20250120,194000,434096195,2915,2915,2915,2915,0
|
|
20250120,193900,434096195,2915,2915,2915,2915,0
|
|
20250120,193800,434096195,2915,2915,2915,2915,0
|
|
20250120,193700,434096195,2915,2915,2915,2915,0
|
|
20250120,193600,434096195,2915,2915,2915,2915,0
|
|
20250120,193500,434096195,2915,2915,2915,2915,0
|
|
20250120,193400,434096195,2915,2915,2915,2915,0
|
|
20250120,193300,434096195,2915,2915,2915,2915,0
|
|
20250120,193200,434096195,2915,2915,2915,2915,0
|
|
20250120,193100,434096195,2915,2915,2915,2915,0
|
|
20250120,193000,434096195,2915,2915,2915,2915,0
|
|
20250120,192900,434096195,2915,2915,2915,2915,0
|
|
20250120,192800,434096195,2915,2915,2915,2915,0
|
|
20250120,192700,434096195,2915,2915,2915,2915,0
|
|
20250120,192600,434096195,2915,2915,2915,2915,0
|
|
20250120,192500,434096195,2915,2915,2915,2915,0
|
|
20250120,192400,434096195,2915,2915,2915,2915,0
|
|
20250120,192300,434096195,2915,2915,2915,2915,0
|
|
20250120,192200,434096195,2915,2915,2915,2915,0
|
|
20250120,192100,434096195,2915,2915,2915,2915,3973
|
|
20250120,192000,434096195,2915,2915,2915,2915,0
|
|
20250120,191900,434096195,2915,2915,2915,2915,0
|
|
20250120,191800,434096195,2915,2915,2915,2915,0
|
|
20250120,191700,434096195,2915,2915,2915,2915,0
|
|
20250120,191600,434096195,2915,2915,2915,2915,0
|
|
20250120,191500,434096195,2915,2915,2915,2915,0
|
|
20250120,191400,434096195,2915,2915,2915,2915,0
|
|
20250120,191300,434096195,2915,2915,2915,2915,0
|
|
20250120,191200,434096195,2915,2915,2915,2915,0
|
|
20250120,191100,434096195,2915,2915,2915,2915,0
|
|
20250120,191000,434096195,2915,2915,2915,2915,0
|
|
20250120,190900,434096195,2915,2915,2915,2915,0
|
|
20250120,190800,434096195,2915,2915,2915,2915,0
|
|
20250120,190700,434096195,2915,2915,2915,2915,0
|
|
20250120,190600,434096195,2915,2915,2915,2915,0
|
|
20250120,190500,434096195,2915,2915,2915,2915,0
|
|
20250120,190400,434096195,2915,2915,2915,2915,0
|
|
20250120,190300,434096195,2915,2915,2915,2915,0
|
|
20250120,190200,434096195,2915,2915,2915,2915,0
|
|
20250120,190100,434096195,2915,2915,2915,2915,0
|
|
20250120,190000,434096195,2915,2915,2915,2915,0
|
|
20250120,185900,434096195,2915,2915,2915,2915,0
|
|
20250120,185800,434096195,2915,2915,2915,2915,0
|
|
20250120,185700,434096195,2915,2915,2915,2915,0
|
|
20250120,185600,434096195,2915,2915,2915,2915,0
|
|
20250120,185500,434096195,2915,2915,2915,2915,0
|
|
20250120,185400,434096195,2915,2915,2915,2915,0
|
|
20250120,185300,434096195,2915,2915,2915,2915,0
|
|
20250120,185200,434096195,2915,2915,2915,2915,0
|
|
20250120,185100,434096195,2915,2915,2915,2915,3973
|
|
20250120,185000,434096195,2915,2915,2915,2915,0
|
|
20250120,184900,434096195,2915,2915,2915,2915,0
|
|
20250120,184800,434096195,2915,2915,2915,2915,0
|
|
20250120,184700,434096195,2915,2915,2915,2915,0
|
|
20250120,184600,434096195,2915,2915,2915,2915,0
|
|
20250120,184500,434096195,2915,2915,2915,2915,0
|
|
20250120,184400,434096195,2915,2915,2915,2915,0
|
|
20250120,184300,434096195,2915,2915,2915,2915,0
|
|
20250120,184200,434096195,2915,2915,2915,2915,0
|
|
20250120,184100,434096195,2915,2915,2915,2915,0
|
|
20250120,184000,434096195,2915,2915,2915,2915,0
|
|
20250120,183900,434096195,2915,2915,2915,2915,0
|
|
20250120,183800,434096195,2915,2915,2915,2915,0
|
|
20250120,183700,434096195,2915,2915,2915,2915,0
|
|
20250120,183600,434096195,2915,2915,2915,2915,0
|
|
20250120,183500,434096195,2915,2915,2915,2915,0
|
|
20250120,183400,434096195,2915,2915,2915,2915,0
|
|
20250120,183300,434096195,2915,2915,2915,2915,0
|
|
20250120,183200,434096195,2915,2915,2915,2915,0
|
|
20250120,183100,434096195,2915,2915,2915,2915,0
|
|
20250120,183000,434096195,2915,2915,2915,2915,0
|
|
20250120,182900,434096195,2915,2915,2915,2915,0
|
|
20250120,182800,434096195,2915,2915,2915,2915,0
|
|
20250120,182700,434096195,2915,2915,2915,2915,0
|
|
20250120,182600,434096195,2915,2915,2915,2915,0
|
|
20250120,182500,434096195,2915,2915,2915,2915,0
|
|
20250120,182400,434096195,2915,2915,2915,2915,0
|
|
20250120,182300,434096195,2915,2915,2915,2915,0
|
|
20250120,182200,434096195,2915,2915,2915,2915,0
|
|
20250120,182100,434096195,2915,2915,2915,2915,3973
|
|
20250120,182000,434096195,2915,2915,2915,2915,0
|
|
20250120,181900,434096195,2915,2915,2915,2915,0
|
|
20250120,181800,434096195,2915,2915,2915,2915,0
|
|
20250120,181700,434096195,2915,2915,2915,2915,0
|
|
20250120,181600,434096195,2915,2915,2915,2915,0
|
|
20250120,181500,434096195,2915,2915,2915,2915,0
|
|
20250120,181400,434096195,2915,2915,2915,2915,0
|
|
20250120,181300,434096195,2915,2915,2915,2915,0
|
|
20250120,181200,434096195,2915,2915,2915,2915,0
|
|
20250120,181100,434096195,2915,2915,2915,2915,0
|
|
20250120,181000,434096195,2915,2915,2915,2915,0
|
|
20250120,180900,434096195,2915,2915,2915,2915,0
|
|
20250120,180800,434096195,2915,2915,2915,2915,0
|
|
20250120,180700,434096195,2915,2915,2915,2915,0
|
|
20250120,180600,434096195,2915,2915,2915,2915,0
|
|
20250120,180500,434096195,2915,2915,2915,2915,0
|
|
20250120,180400,434096195,2915,2915,2915,2915,0
|
|
20250120,180300,434096195,2915,2915,2915,2915,0
|
|
20250120,180200,434096195,2915,2915,2915,2915,0
|
|
20250120,180100,434096195,2915,2915,2915,2915,0
|
|
20250120,180000,434096195,2915,2915,2915,2915,0
|
|
20250120,175900,434096195,2915,2915,2915,2915,0
|
|
20250120,175800,434096195,2915,2915,2915,2915,0
|
|
20250120,175700,434096195,2915,2915,2915,2915,0
|
|
20250120,175600,434096195,2915,2915,2915,2915,0
|
|
20250120,175500,434096195,2915,2915,2915,2915,0
|
|
20250120,175400,434096195,2915,2915,2915,2915,0
|
|
20250120,175300,434096195,2915,2915,2915,2915,0
|
|
20250120,175200,434096195,2915,2915,2915,2915,0
|
|
20250120,175100,434096195,2915,2915,2915,2915,3973
|
|
20250120,175000,434096195,2915,2915,2915,2915,0
|
|
20250120,174900,434096195,2915,2915,2915,2915,0
|
|
20250120,174800,434096195,2915,2915,2915,2915,0
|
|
20250120,174700,434096195,2915,2915,2915,2915,0
|
|
20250120,174600,434096195,2915,2915,2915,2915,0
|
|
20250120,174500,434096195,2915,2915,2915,2915,0
|
|
20250120,174400,434096195,2915,2915,2915,2915,0
|
|
20250120,174300,434096195,2915,2915,2915,2915,0
|
|
20250120,174200,434096195,2915,2915,2915,2915,0
|
|
20250120,174100,434096195,2915,2915,2915,2915,0
|
|
20250120,174000,434096195,2915,2915,2915,2915,0
|
|
20250120,173900,434096195,2915,2915,2915,2915,0
|
|
20250120,173800,434096195,2915,2915,2915,2915,0
|
|
20250120,173700,434096195,2915,2915,2915,2915,0
|
|
20250120,173600,434096195,2915,2915,2915,2915,0
|
|
20250120,173500,434096195,2915,2915,2915,2915,0
|
|
20250120,173400,434096195,2915,2915,2915,2915,0
|
|
20250120,173300,434096195,2915,2915,2915,2915,0
|
|
20250120,173200,434096195,2915,2915,2915,2915,0
|
|
20250120,173100,434096195,2915,2915,2915,2915,0
|
|
20250120,173000,434096195,2915,2915,2915,2915,0
|
|
20250120,172900,434096195,2915,2915,2915,2915,0
|
|
20250120,172800,434096195,2915,2915,2915,2915,0
|
|
20250120,172700,434096195,2915,2915,2915,2915,0
|
|
20250120,172600,434096195,2915,2915,2915,2915,0
|
|
20250120,172500,434096195,2915,2915,2915,2915,0
|
|
20250120,172400,434096195,2915,2915,2915,2915,0
|
|
20250120,172300,434096195,2915,2915,2915,2915,0
|
|
20250120,172200,434096195,2915,2915,2915,2915,0
|
|
20250120,172100,434096195,2915,2915,2915,2915,3973
|
|
20250120,172000,434096195,2915,2915,2915,2915,0
|
|
20250120,171900,434096195,2915,2915,2915,2915,0
|
|
20250120,171800,434096195,2915,2915,2915,2915,0
|
|
20250120,171700,434096195,2915,2915,2915,2915,0
|
|
20250120,171600,434096195,2915,2915,2915,2915,0
|
|
20250120,171500,434096195,2915,2915,2915,2915,0
|
|
20250120,171400,434096195,2915,2915,2915,2915,0
|
|
20250120,171300,434096195,2915,2915,2915,2915,0
|
|
20250120,171200,434096195,2915,2915,2915,2915,0
|
|
20250120,171100,434096195,2915,2915,2915,2915,0
|
|
20250120,171000,434096195,2915,2915,2915,2915,0
|
|
20250120,170900,434096195,2915,2915,2915,2915,0
|
|
20250120,170800,434096195,2915,2915,2915,2915,0
|
|
20250120,170700,434096195,2915,2915,2915,2915,0
|
|
20250120,170600,434096195,2915,2915,2915,2915,0
|
|
20250120,170500,434096195,2915,2915,2915,2915,0
|
|
20250120,170400,434096195,2915,2915,2915,2915,0
|
|
20250120,170300,434096195,2915,2915,2915,2915,0
|
|
20250120,170200,434096195,2915,2915,2915,2915,0
|
|
20250120,170100,434096195,2915,2915,2915,2915,0
|
|
20250120,170000,434096195,2915,2915,2915,2915,0
|
|
20250120,165900,434096195,2915,2915,2915,2915,0
|
|
20250120,165800,434096195,2915,2915,2915,2915,0
|
|
20250120,165700,434096195,2915,2915,2915,2915,0
|
|
20250120,165600,434096195,2915,2915,2915,2915,0
|
|
20250120,165500,434096195,2915,2915,2915,2915,0
|
|
20250120,165400,434096195,2915,2915,2915,2915,0
|
|
20250120,165300,434096195,2915,2915,2915,2915,0
|
|
20250120,165200,434096195,2915,2915,2915,2915,0
|
|
20250120,165100,434096195,2915,2915,2915,2915,3973
|
|
20250120,165000,434096195,2915,2915,2915,2915,0
|
|
20250120,164900,434096195,2915,2915,2915,2915,0
|
|
20250120,164800,434096195,2915,2915,2915,2915,0
|
|
20250120,164700,434096195,2915,2915,2915,2915,0
|
|
20250120,164600,434096195,2915,2915,2915,2915,0
|
|
20250120,164500,434096195,2915,2915,2915,2915,0
|
|
20250120,164400,434096195,2915,2915,2915,2915,0
|
|
20250120,164300,434096195,2915,2915,2915,2915,0
|
|
20250120,164200,434096195,2915,2915,2915,2915,0
|
|
20250120,164100,434096195,2915,2915,2915,2915,0
|
|
20250120,164000,434096195,2915,2915,2915,2915,0
|
|
20250120,163900,434096195,2915,2915,2915,2915,0
|
|
20250120,163800,434096195,2915,2915,2915,2915,0
|
|
20250120,163700,434096195,2915,2915,2915,2915,0
|
|
20250120,163600,434096195,2915,2915,2915,2915,0
|
|
20250120,163500,434096195,2915,2915,2915,2915,0
|
|
20250120,163400,434096195,2915,2915,2915,2915,0
|
|
20250120,163300,434096195,2915,2915,2915,2915,0
|
|
20250120,163200,434096195,2915,2915,2915,2915,0
|
|
20250120,163100,434096195,2915,2915,2915,2915,0
|
|
20250120,163000,434096195,2915,2915,2915,2915,0
|
|
20250120,162900,434096195,2915,2915,2915,2915,0
|
|
20250120,162800,434096195,2915,2915,2915,2915,0
|
|
20250120,162700,434096195,2915,2915,2915,2915,0
|
|
20250120,162600,434096195,2915,2915,2915,2915,0
|
|
20250120,162500,434096195,2915,2915,2915,2915,0
|
|
20250120,162400,434096195,2915,2915,2915,2915,0
|
|
20250120,162300,434096195,2915,2915,2915,2915,0
|
|
20250120,162200,434096195,2915,2915,2915,2915,0
|
|
20250120,162100,434096195,2915,2915,2915,2915,3973
|
|
20250120,162000,434096195,2915,2915,2915,2915,0
|
|
20250120,161900,434096195,2915,2915,2915,2915,0
|
|
20250120,161800,434096195,2915,2915,2915,2915,0
|
|
20250120,161700,434096195,2915,2915,2915,2915,0
|
|
20250120,161600,434096195,2915,2915,2915,2915,0
|
|
20250120,161500,434096195,2915,2915,2915,2915,0
|
|
20250120,161400,434096195,2915,2915,2915,2915,0
|
|
20250120,161300,434096195,2915,2915,2915,2915,0
|
|
20250120,161200,434096195,2915,2915,2915,2915,0
|
|
20250120,161100,434096195,2915,2915,2915,2915,0
|
|
20250120,161000,434096195,2915,2915,2915,2915,0
|
|
20250120,160900,434096195,2915,2915,2915,2915,0
|
|
20250120,160800,434096195,2915,2915,2915,2915,0
|
|
20250120,160700,434096195,2915,2915,2915,2915,0
|
|
20250120,160600,434096195,2915,2915,2915,2915,0
|
|
20250120,160500,434096195,2915,2915,2915,2915,0
|
|
20250120,160400,434096195,2915,2915,2915,2915,0
|
|
20250120,160300,434096195,2915,2915,2915,2915,0
|
|
20250120,160200,434096195,2915,2915,2915,2915,0
|
|
20250120,160100,434096195,2915,2915,2915,2915,0
|
|
20250120,160000,434096195,2915,2915,2915,2915,0
|
|
20250120,155900,434096195,2915,2915,2915,2915,0
|
|
20250120,155800,434096195,2915,2915,2915,2915,0
|
|
20250120,155700,434096195,2915,2915,2915,2915,0
|
|
20250120,155600,434096195,2915,2915,2915,2915,0
|
|
20250120,155500,434096195,2915,2915,2915,2915,0
|
|
20250120,155400,434096195,2915,2915,2915,2915,0
|
|
20250120,155300,434096195,2915,2915,2915,2915,0
|
|
20250120,155200,434096195,2915,2915,2915,2915,0
|
|
20250120,155100,434096195,2915,2915,2915,2915,3973
|
|
20250120,155000,434096195,2915,2915,2915,2915,0
|
|
20250120,154900,434096195,2915,2915,2915,2915,0
|
|
20250120,154800,434096195,2915,2915,2915,2915,0
|
|
20250120,154700,434096195,2915,2915,2915,2915,0
|
|
20250120,154600,434096195,2915,2915,2915,2915,0
|
|
20250120,154500,434096195,2915,2915,2915,2915,0
|
|
20250120,154400,434096195,2915,2915,2915,2915,0
|
|
20250120,154300,434096195,2915,2915,2915,2915,0
|
|
20250120,154200,434096195,2915,2915,2915,2915,0
|
|
20250120,154100,434096195,2915,2915,2915,2915,0
|
|
20250120,154000,434096195,2915,2915,2915,2915,0
|
|
20250120,153900,434096195,2915,2915,2915,2915,0
|
|
20250120,153800,434096195,2915,2915,2915,2915,0
|
|
20250120,153700,434096195,2915,2915,2915,2915,0
|
|
20250120,153600,434096195,2915,2915,2915,2915,0
|
|
20250120,153500,434096195,2915,2915,2915,2915,0
|
|
20250120,153400,434096195,2915,2915,2915,2915,0
|
|
20250120,153300,434096195,2915,2915,2915,2915,0
|
|
20250120,153200,434096195,2915,2915,2915,2915,0
|
|
20250120,153100,434096195,2915,2915,2915,2915,0
|
|
20250120,153000,434096195,2915,2915,2915,2915,3973
|
|
20250120,152900,422514900,2905,2905,2905,2905,0
|
|
20250120,152800,422514900,2905,2905,2905,2905,0
|
|
20250120,152700,422514900,2905,2905,2905,2905,0
|
|
20250120,152600,422514900,2905,2905,2905,2905,0
|
|
20250120,152500,422514900,2905,2905,2905,2905,0
|
|
20250120,152400,422514900,2905,2905,2905,2905,0
|
|
20250120,152300,422514900,2905,2905,2905,2905,0
|
|
20250120,152200,422514900,2905,2905,2905,2905,0
|
|
20250120,152100,422514900,2905,2905,2905,2905,0
|
|
20250120,152000,422514900,2905,2905,2905,2905,0
|
|
20250120,151900,422514900,2905,2905,2905,2905,1247
|
|
20250120,151800,418892365,2905,2900,2905,2900,212
|
|
20250120,151700,418276625,2900,2905,2905,2900,22
|
|
20250120,151600,418212740,2905,2905,2905,2905,0
|
|
20250120,151500,418212740,2905,2905,2905,2905,282
|
|
20250120,151400,417393530,2900,2900,2900,2900,62
|
|
20250120,151300,417213730,2900,2895,2900,2895,2500
|
|
20250120,151200,409974550,2890,2875,2890,2875,3231
|
|
20250120,151100,400656030,2875,2875,2875,2870,801
|
|
20250120,151000,398356555,2875,2870,2880,2870,134
|
|
20250120,150900,397971950,2870,2875,2875,2870,4
|
|
20250120,150800,397960460,2880,2880,2880,2880,231
|
|
20250120,150700,397295180,2885,2885,2885,2885,370
|
|
20250120,150600,396227730,2885,2885,2885,2885,222
|
|
20250120,150500,395587260,2890,2890,2890,2890,46
|
|
20250120,150400,395454320,2890,2885,2890,2885,61
|
|
20250120,150300,395278330,2890,2890,2890,2890,3
|
|
20250120,150200,395269660,2895,2895,2895,2895,0
|
|
20250120,150100,395269660,2895,2895,2895,2895,0
|
|
20250120,150000,395269660,2895,2890,2895,2890,301
|
|
20250120,145900,394399765,2895,2895,2895,2895,0
|
|
20250120,145800,394399765,2895,2895,2895,2895,0
|
|
20250120,145700,394399765,2895,2895,2895,2895,0
|
|
20250120,145600,394399765,2895,2895,2895,2895,0
|
|
20250120,145500,394399765,2895,2895,2895,2895,0
|
|
20250120,145400,394399765,2895,2895,2895,2895,39
|
|
20250120,145300,394286860,2895,2890,2895,2890,1001
|
|
20250120,145200,391393965,2890,2890,2890,2890,400
|
|
20250120,145100,390237965,2895,2895,2895,2895,0
|
|
20250120,145000,390237965,2895,2895,2895,2895,0
|
|
20250120,144900,390237965,2895,2895,2895,2895,55
|
|
20250120,144800,390078740,2895,2895,2895,2895,0
|
|
20250120,144700,390078740,2895,2895,2895,2895,302
|
|
20250120,144600,389204450,2900,2900,2900,2900,23
|
|
20250120,144500,389137750,2900,2905,2905,2900,1290
|
|
20250120,144400,385396725,2910,2910,2910,2910,0
|
|
20250120,144300,385396725,2910,2910,2910,2910,0
|
|
20250120,144200,385396725,2910,2910,2910,2910,0
|
|
20250120,144100,385396725,2910,2910,2910,2910,28
|
|
20250120,144000,385315245,2910,2910,2910,2910,102
|
|
20250120,143900,385018425,2915,2915,2915,2915,0
|
|
20250120,143800,385018425,2915,2910,2915,2910,110
|
|
20250120,143700,384698280,2910,2910,2910,2910,500
|
|
20250120,143600,383243280,2910,2910,2910,2910,55
|
|
20250120,143500,383083230,2910,2900,2910,2900,3016
|
|
20250120,143400,374320295,2900,2900,2900,2900,0
|
|
20250120,143300,374320295,2900,2895,2900,2895,13
|
|
20250120,143200,374282645,2900,2900,2900,2900,0
|
|
20250120,143100,374282645,2900,2895,2900,2895,1000
|
|
20250120,143000,371385440,2895,2895,2895,2895,0
|
|
20250120,142900,371385440,2895,2895,2895,2895,27
|
|
20250120,142800,371307275,2895,2895,2895,2895,2
|
|
20250120,142700,371301485,2895,2895,2895,2895,12
|
|
20250120,142600,371266745,2900,2900,2900,2900,0
|
|
20250120,142500,371266745,2900,2890,2900,2890,102
|
|
20250120,142400,370970955,2890,2890,2890,2890,0
|
|
20250120,142300,370970955,2890,2890,2890,2890,0
|
|
20250120,142200,370970955,2890,2890,2890,2890,0
|
|
20250120,142100,370970955,2890,2890,2890,2890,0
|
|
20250120,142000,370970955,2890,2890,2890,2890,0
|
|
20250120,141900,370970955,2890,2890,2890,2890,2
|
|
20250120,141800,370965175,2890,2890,2890,2890,800
|
|
20250120,141700,368653175,2885,2885,2885,2885,132
|
|
20250120,141600,368272355,2885,2885,2885,2885,100
|
|
20250120,141500,367983855,2885,2885,2885,2885,0
|
|
20250120,141400,367983855,2885,2885,2885,2885,1
|
|
20250120,141300,367980970,2885,2885,2885,2885,0
|
|
20250120,141200,367980970,2885,2885,2885,2885,12
|
|
20250120,141100,367946350,2885,2885,2885,2885,1
|
|
20250120,141000,367943465,2885,2885,2885,2885,0
|
|
20250120,140900,367943465,2885,2885,2885,2885,205
|
|
20250120,140800,367352040,2895,2895,2895,2895,0
|
|
20250120,140700,367352040,2895,2885,2895,2885,23
|
|
20250120,140600,367285665,2885,2885,2885,2885,0
|
|
20250120,140500,367285665,2885,2890,2890,2885,1437
|
|
20250120,140400,363139795,2890,2890,2890,2890,300
|
|
20250120,140300,362272795,2900,2900,2900,2900,0
|
|
20250120,140200,362272795,2900,2900,2900,2900,0
|
|
20250120,140100,362272795,2900,2900,2900,2900,0
|
|
20250120,140000,362272795,2900,2900,2900,2900,0
|
|
20250120,135900,362272795,2900,2900,2900,2900,1
|
|
20250120,135800,362269895,2900,2900,2900,2900,0
|
|
20250120,135700,362269895,2900,2895,2900,2895,2
|
|
20250120,135600,362264100,2890,2900,2900,2890,1500
|
|
20250120,135500,357925200,2900,2900,2900,2900,0
|
|
20250120,135400,357925200,2900,2900,2900,2900,277
|
|
20250120,135300,357121900,2900,2900,2900,2900,30
|
|
20250120,135200,357034900,2900,2900,2900,2900,0
|
|
20250120,135100,357034900,2900,2905,2905,2900,1450
|
|
20250120,135000,352827650,2905,2905,2905,2905,0
|
|
20250120,134900,352827650,2905,2905,2905,2905,0
|
|
20250120,134800,352827650,2905,2905,2905,2905,332
|
|
20250120,134700,351863190,2910,2910,2910,2910,0
|
|
20250120,134600,351863190,2910,2910,2910,2910,0
|
|
20250120,134500,351863190,2910,2910,2910,2910,653
|
|
20250120,134400,349962960,2910,2910,2910,2910,501
|
|
20250120,134300,348505050,2910,2910,2910,2910,139
|
|
20250120,134200,348100560,2915,2905,2915,2905,2012
|
|
20250120,134100,342240825,2895,2895,2895,2895,604
|
|
20250120,134000,340492245,2900,2900,2900,2900,38
|
|
20250120,133900,340382045,2900,2900,2900,2900,1
|
|
20250120,133800,340379145,2890,2890,2890,2890,0
|
|
20250120,133700,340379145,2890,2890,2890,2890,5
|
|
20250120,133600,340364695,2890,2890,2890,2890,5
|
|
20250120,133500,340350245,2890,2900,2900,2890,246
|
|
20250120,133400,339638705,2900,2900,2900,2900,1100
|
|
20250120,133300,336448705,2900,2915,2915,2900,3000
|
|
20250120,133200,327746440,2920,2925,2925,2920,23
|
|
20250120,133100,327679275,2920,2915,2920,2915,3213
|
|
20250120,133000,318297670,2920,2915,2920,2915,530
|
|
20250120,132900,316752570,2915,2915,2920,2915,5046
|
|
20250120,132800,302029710,2915,2915,2915,2915,0
|
|
20250120,132700,302029710,2915,2910,2915,2910,3450
|
|
20250120,132600,291984425,2910,2890,2910,2890,4000
|
|
20250120,132500,280368580,2890,2895,2895,2890,262
|
|
20250120,132400,279611145,2890,2905,2905,2890,463
|
|
20250120,132300,278269430,2900,2900,2900,2900,1000
|
|
20250120,132200,275369430,2920,2910,2920,2900,1993
|
|
20250120,132100,269573000,2910,2900,2910,2900,2216
|
|
20250120,132000,263140205,2900,2875,2900,2875,6903
|
|
20250120,131900,243190030,2870,2870,2870,2870,499
|
|
20250120,131800,241757900,2870,2870,2870,2870,500
|
|
20250120,131700,240322900,2860,2860,2860,2860,0
|
|
20250120,131600,240322900,2860,2875,2875,2860,1220
|
|
20250120,131500,236816480,2875,2880,2880,2875,908
|
|
20250120,131400,234205965,2880,2870,2880,2870,2382
|
|
20250120,131300,227351630,2870,2865,2870,2855,471
|
|
20250120,131200,226003855,2875,2875,2875,2875,58
|
|
20250120,131100,225837105,2880,2865,2880,2865,2786
|
|
20250120,131000,217835900,2865,2850,2865,2850,1219
|
|
20250120,130900,214353360,2845,2845,2845,2845,0
|
|
20250120,130800,214353360,2845,2845,2845,2845,0
|
|
20250120,130700,214353360,2845,2845,2845,2845,0
|
|
20250120,130600,214353360,2845,2845,2845,2845,0
|
|
20250120,130500,214353360,2845,2845,2845,2845,30
|
|
20250120,130400,214268010,2845,2845,2845,2845,0
|
|
20250120,130300,214268010,2845,2845,2845,2845,0
|
|
20250120,130200,214268010,2845,2845,2845,2845,1
|
|
20250120,130100,214265165,2845,2845,2845,2845,246
|
|
20250120,130000,213565295,2845,2845,2845,2845,0
|
|
20250120,125900,213565295,2845,2845,2845,2845,0
|
|
20250120,125800,213565295,2845,2845,2845,2845,46
|
|
20250120,125700,213434425,2845,2845,2845,2845,0
|
|
20250120,125600,213434425,2845,2845,2845,2845,24
|
|
20250120,125500,213366145,2825,2840,2840,2825,95
|
|
20250120,125400,213096525,2840,2840,2840,2840,500
|
|
20250120,125300,211676525,2820,2830,2830,2820,14
|
|
20250120,125200,211637025,2840,2840,2840,2840,0
|
|
20250120,125100,211637025,2840,2840,2840,2840,238
|
|
20250120,125000,210961105,2845,2845,2845,2845,0
|
|
20250120,124900,210961105,2845,2845,2845,2845,0
|
|
20250120,124800,210961105,2845,2845,2845,2845,50
|
|
20250120,124700,210818855,2840,2840,2840,2840,0
|
|
20250120,124600,210818855,2840,2840,2840,2840,0
|
|
20250120,124500,210818855,2840,2840,2840,2840,20
|
|
20250120,124400,210762055,2840,2840,2840,2840,0
|
|
20250120,124300,210762055,2840,2840,2840,2840,16
|
|
20250120,124200,210716615,2845,2845,2845,2845,0
|
|
20250120,124100,210716615,2845,2845,2845,2845,0
|
|
20250120,124000,210716615,2845,2855,2855,2845,879
|
|
20250120,123900,208209895,2860,2860,2860,2860,1
|
|
20250120,123800,208207035,2860,2860,2860,2860,2
|
|
20250120,123700,208201315,2855,2855,2855,2855,4
|
|
20250120,123600,208189895,2855,2855,2855,2855,122
|
|
20250120,123500,207841585,2860,2860,2860,2860,830
|
|
20250120,123400,205467785,2860,2855,2860,2855,401
|
|
20250120,123300,204322925,2855,2855,2855,2855,1
|
|
20250120,123200,204320070,2855,2845,2855,2845,731
|
|
20250120,123100,202237070,2845,2845,2845,2845,0
|
|
20250120,123000,202237070,2845,2845,2845,2845,29
|
|
20250120,122900,202154565,2845,2845,2845,2845,1
|
|
20250120,122800,202151720,2850,2850,2850,2850,0
|
|
20250120,122700,202151720,2850,2850,2850,2850,0
|
|
20250120,122600,202151720,2850,2850,2850,2850,0
|
|
20250120,122500,202151720,2850,2850,2850,2850,0
|
|
20250120,122400,202151720,2850,2850,2850,2850,0
|
|
20250120,122300,202151720,2850,2850,2850,2850,0
|
|
20250120,122200,202151720,2850,2850,2850,2850,0
|
|
20250120,122100,202151720,2850,2850,2850,2850,0
|
|
20250120,122000,202151720,2850,2850,2850,2850,0
|
|
20250120,121900,202151720,2850,2845,2850,2845,7
|
|
20250120,121800,202131800,2840,2840,2840,2840,12
|
|
20250120,121700,202097720,2840,2840,2840,2840,200
|
|
20250120,121600,201529720,2845,2845,2845,2845,0
|
|
20250120,121500,201529720,2845,2845,2845,2845,0
|
|
20250120,121400,201529720,2845,2845,2845,2845,117
|
|
20250120,121300,201196855,2840,2840,2840,2840,0
|
|
20250120,121200,201196855,2840,2840,2840,2840,6
|
|
20250120,121100,201179815,2840,2840,2840,2840,0
|
|
20250120,121000,201179815,2840,2840,2840,2840,0
|
|
20250120,120900,201179815,2840,2840,2855,2840,10
|
|
20250120,120800,201151400,2840,2840,2840,2840,0
|
|
20250120,120700,201151400,2840,2845,2855,2840,401
|
|
20250120,120600,200011545,2855,2855,2855,2855,127
|
|
20250120,120500,199648960,2855,2855,2855,2855,0
|
|
20250120,120400,199648960,2855,2855,2855,2840,455
|
|
20250120,120300,198354030,2860,2860,2860,2860,0
|
|
20250120,120200,198354030,2860,2860,2860,2860,0
|
|
20250120,120100,198354030,2860,2845,2860,2840,201
|
|
20250120,120000,197782610,2860,2860,2860,2860,0
|
|
20250120,115900,197782610,2860,2845,2860,2845,135
|
|
20250120,115800,197398520,2865,2865,2870,2865,772
|
|
20250120,115700,195185350,2865,2855,2865,2855,3756
|
|
20250120,115600,184437520,2855,2855,2855,2855,2
|
|
20250120,115500,184431810,2850,2850,2850,2850,1
|
|
20250120,115400,184428960,2855,2855,2855,2855,1300
|
|
20250120,115300,180717460,2855,2855,2855,2855,367
|
|
20250120,115200,179669675,2855,2850,2855,2850,758
|
|
20250120,115100,177507880,2845,2855,2855,2845,116
|
|
20250120,115000,177177700,2855,2840,2855,2840,2640
|
|
20250120,114900,169658780,2840,2835,2840,2835,866
|
|
20250120,114800,167200190,2835,2835,2835,2835,0
|
|
20250120,114700,167200190,2835,2835,2835,2835,0
|
|
20250120,114600,167200190,2835,2835,2835,2835,0
|
|
20250120,114500,167200190,2835,2835,2835,2835,0
|
|
20250120,114400,167200190,2835,2835,2835,2835,356
|
|
20250120,114300,166190930,2835,2835,2835,2835,72
|
|
20250120,114200,165986810,2835,2835,2835,2835,0
|
|
20250120,114100,165986810,2835,2830,2835,2825,615
|
|
20250120,114000,164246310,2835,2835,2835,2835,0
|
|
20250120,113900,164246310,2835,2835,2835,2835,0
|
|
20250120,113800,164246310,2835,2835,2835,2835,0
|
|
20250120,113700,164246310,2835,2835,2835,2835,0
|
|
20250120,113600,164246310,2835,2835,2835,2835,0
|
|
20250120,113500,164246310,2835,2835,2835,2835,0
|
|
20250120,113400,164246310,2835,2835,2835,2835,0
|
|
20250120,113300,164246310,2835,2825,2835,2825,3000
|
|
20250120,113200,155752625,2825,2820,2825,2820,4
|
|
20250120,113100,155741340,2820,2820,2820,2820,40
|
|
20250120,113000,155628540,2815,2815,2815,2815,264
|
|
20250120,112900,154885380,2815,2815,2815,2815,0
|
|
20250120,112800,154885380,2815,2815,2815,2815,0
|
|
20250120,112700,154885380,2815,2815,2815,2815,0
|
|
20250120,112600,154885380,2815,2815,2815,2815,0
|
|
20250120,112500,154885380,2815,2815,2815,2815,0
|
|
20250120,112400,154885380,2815,2815,2815,2815,0
|
|
20250120,112300,154885380,2815,2815,2815,2815,0
|
|
20250120,112200,154885380,2815,2815,2815,2815,0
|
|
20250120,112100,154885380,2815,2820,2820,2815,202
|
|
20250120,112000,154315750,2810,2810,2810,2810,3
|
|
20250120,111900,154307320,2810,2815,2815,2810,31
|
|
20250120,111800,154220185,2815,2815,2815,2815,5
|
|
20250120,111700,154206110,2815,2820,2820,2815,25
|
|
20250120,111600,154135635,2820,2820,2820,2820,0
|
|
20250120,111500,154135635,2820,2820,2820,2820,1
|
|
20250120,111400,154132815,2810,2810,2810,2810,10
|
|
20250120,111300,154104715,2810,2810,2810,2810,0
|
|
20250120,111200,154104715,2810,2810,2810,2810,17
|
|
20250120,111100,154056945,2810,2810,2810,2810,0
|
|
20250120,111000,154056945,2810,2815,2815,2810,199
|
|
20250120,110900,153496940,2825,2825,2825,2825,0
|
|
20250120,110800,153496940,2825,2825,2825,2825,0
|
|
20250120,110700,153496940,2825,2825,2825,2825,0
|
|
20250120,110600,153496940,2825,2825,2825,2825,0
|
|
20250120,110500,153496940,2825,2825,2825,2825,0
|
|
20250120,110400,153496940,2825,2825,2825,2825,0
|
|
20250120,110300,153496940,2825,2825,2825,2825,200
|
|
20250120,110200,152931940,2825,2810,2825,2810,1501
|
|
20250120,110100,148696450,2810,2810,2810,2810,0
|
|
20250120,110000,148696450,2810,2810,2810,2810,0
|
|
20250120,105900,148696450,2810,2810,2810,2810,29
|
|
20250120,105800,148614960,2810,2810,2810,2810,0
|
|
20250120,105700,148614960,2810,2810,2810,2810,0
|
|
20250120,105600,148614960,2810,2820,2820,2810,100
|
|
20250120,105500,148333950,2820,2815,2820,2810,3334
|
|
20250120,105400,138934715,2815,2815,2815,2815,0
|
|
20250120,105300,138934715,2815,2815,2815,2815,123
|
|
20250120,105200,138588470,2805,2805,2805,2805,0
|
|
20250120,105100,138588470,2805,2805,2805,2805,42
|
|
20250120,105000,138470660,2805,2805,2805,2805,0
|
|
20250120,104900,138470660,2805,2805,2805,2805,0
|
|
20250120,104800,138470660,2805,2810,2810,2805,700
|
|
20250120,104700,136506190,2820,2820,2820,2820,70
|
|
20250120,104600,136308790,2820,2820,2820,2820,0
|
|
20250120,104500,136308790,2820,2815,2820,2815,840
|
|
20250120,104400,133940070,2805,2815,2815,2805,359
|
|
20250120,104300,132929495,2810,2810,2810,2810,0
|
|
20250120,104200,132929495,2810,2810,2810,2810,87
|
|
20250120,104100,132685025,2810,2810,2810,2810,600
|
|
20250120,104000,130999025,2805,2805,2805,2805,0
|
|
20250120,103900,130999025,2805,2805,2805,2805,434
|
|
20250120,103800,129781655,2805,2805,2805,2805,0
|
|
20250120,103700,129781655,2805,2805,2805,2805,197
|
|
20250120,103600,129229070,2800,2795,2800,2795,235
|
|
20250120,103500,128571315,2795,2795,2795,2795,0
|
|
20250120,103400,128571315,2795,2800,2800,2795,295
|
|
20250120,103300,127746650,2800,2800,2800,2800,184
|
|
20250120,103200,127231450,2805,2805,2805,2805,400
|
|
20250120,103100,126109450,2790,2790,2790,2790,0
|
|
20250120,103000,126109450,2790,2790,2790,2790,0
|
|
20250120,102900,126109450,2790,2790,2790,2790,0
|
|
20250120,102800,126109450,2790,2790,2790,2790,0
|
|
20250120,102700,126109450,2790,2790,2790,2790,0
|
|
20250120,102600,126109450,2790,2790,2790,2790,0
|
|
20250120,102500,126109450,2790,2790,2790,2790,0
|
|
20250120,102400,126109450,2790,2790,2790,2790,0
|
|
20250120,102300,126109450,2790,2790,2790,2790,0
|
|
20250120,102200,126109450,2790,2805,2805,2790,101
|
|
20250120,102100,125827645,2790,2790,2790,2790,99
|
|
20250120,102000,125551435,2795,2795,2795,2795,0
|
|
20250120,101900,125551435,2795,2795,2795,2790,760
|
|
20250120,101800,123427340,2795,2800,2800,2795,230
|
|
20250120,101700,122784330,2810,2810,2810,2810,0
|
|
20250120,101600,122784330,2810,2810,2810,2810,3
|
|
20250120,101500,122775900,2810,2810,2810,2810,0
|
|
20250120,101400,122775900,2810,2810,2810,2810,0
|
|
20250120,101300,122775900,2810,2810,2810,2810,100
|
|
20250120,101200,122494900,2810,2810,2810,2810,0
|
|
20250120,101100,122494900,2810,2810,2810,2810,80
|
|
20250120,101000,122270100,2810,2810,2810,2810,0
|
|
20250120,100900,122270100,2810,2810,2810,2810,61
|
|
20250120,100800,122098690,2810,2815,2815,2810,323
|
|
20250120,100700,121191045,2815,2815,2815,2815,98
|
|
20250120,100600,120915175,2815,2815,2815,2815,0
|
|
20250120,100500,120915175,2815,2815,2815,2815,400
|
|
20250120,100400,119789175,2820,2820,2820,2820,0
|
|
20250120,100300,119789175,2820,2820,2820,2820,500
|
|
20250120,100200,118379175,2820,2815,2820,2815,53
|
|
20250120,100100,118229975,2815,2805,2815,2805,1111
|
|
20250120,100000,115104095,2810,2810,2810,2810,0
|
|
20250120,095900,115104095,2810,2810,2810,2810,4
|
|
20250120,095800,115092855,2810,2800,2810,2800,243
|
|
20250120,095700,114412445,2795,2790,2795,2790,187
|
|
20250120,095600,113890480,2795,2795,2795,2795,163
|
|
20250120,095500,113434895,2805,2805,2805,2805,0
|
|
20250120,095400,113434895,2805,2805,2805,2805,80
|
|
20250120,095300,113210495,2805,2795,2805,2795,330
|
|
20250120,095200,112285845,2795,2795,2795,2795,1400
|
|
20250120,095100,108372845,2795,2795,2795,2795,0
|
|
20250120,095000,108372845,2795,2805,2805,2795,2
|
|
20250120,094900,108367245,2795,2795,2795,2795,0
|
|
20250120,094800,108367245,2795,2795,2795,2795,2
|
|
20250120,094700,108361655,2805,2805,2805,2805,0
|
|
20250120,094600,108361655,2805,2805,2805,2805,0
|
|
20250120,094500,108361655,2805,2805,2805,2805,280
|
|
20250120,094400,107576255,2805,2800,2805,2800,9
|
|
20250120,094300,107551050,2800,2800,2800,2800,37
|
|
20250120,094200,107447450,2800,2795,2800,2795,381
|
|
20250120,094100,106381155,2795,2800,2800,2795,599
|
|
20250120,094000,104706135,2810,2805,2810,2805,450
|
|
20250120,093900,103441920,2810,2810,2810,2810,0
|
|
20250120,093800,103441920,2810,2810,2810,2810,0
|
|
20250120,093700,103441920,2810,2800,2810,2800,626
|
|
20250120,093600,101686920,2810,2810,2810,2810,20
|
|
20250120,093500,101630720,2815,2815,2815,2815,0
|
|
20250120,093400,101630720,2815,2815,2815,2815,0
|
|
20250120,093300,101630720,2815,2815,2815,2815,0
|
|
20250120,093200,101630720,2815,2815,2815,2815,0
|
|
20250120,093100,101630720,2815,2800,2815,2800,3
|
|
20250120,093000,101622295,2810,2810,2810,2810,0
|
|
20250120,092900,101622295,2810,2810,2810,2810,36
|
|
20250120,092800,101521135,2810,2810,2810,2810,201
|
|
20250120,092700,100956325,2810,2810,2810,2810,0
|
|
20250120,092600,100956325,2810,2810,2810,2810,0
|
|
20250120,092500,100956325,2810,2810,2810,2810,3
|
|
20250120,092400,100947895,2810,2805,2810,2805,261
|
|
20250120,092300,100215480,2805,2805,2805,2805,0
|
|
20250120,092200,100215480,2805,2795,2805,2795,101
|
|
20250120,092100,99933175,2795,2790,2795,2790,1027
|
|
20250120,092000,97066290,2785,2785,2785,2785,0
|
|
20250120,091900,97066290,2785,2775,2785,2775,374
|
|
20250120,091800,96025470,2775,2775,2775,2775,103
|
|
20250120,091700,95739645,2775,2780,2780,2775,8
|
|
20250120,091600,95717440,2775,2785,2785,2775,442
|
|
20250120,091500,94490880,2780,2780,2790,2780,613
|
|
20250120,091400,92785620,2785,2800,2800,2785,2351
|
|
20250120,091300,86218825,2805,2810,2810,2805,6418
|
|
20250120,091200,68187310,2810,2810,2810,2810,340
|
|
20250120,091100,67231910,2810,2810,2810,2810,0
|
|
20250120,091000,67231910,2810,2815,2815,2810,2485
|
|
20250120,090900,60242915,2830,2830,2830,2825,195
|
|
20250120,090800,59691465,2820,2820,2820,2820,41
|
|
20250120,090700,59575845,2830,2830,2830,2830,765
|
|
20250120,090600,57410895,2830,2810,2830,2810,98
|
|
20250120,090500,57134915,2810,2810,2810,2810,65
|
|
20250120,090400,56952265,2810,2830,2830,2810,4119
|
|
20250120,090300,45377855,2825,2835,2835,2825,1094
|
|
20250120,090200,42285385,2860,2810,2860,2810,5768
|
|
20250120,090100,25938245,2810,2890,2890,2810,2641
|
|
20250120,090000,18434915,2900,3000,3010,2900,6175
|