654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,195100,402746620,2945,2945,2945,2945,324
|
|
20250121,195000,402746620,2945,2945,2945,2945,0
|
|
20250121,194900,402746620,2945,2945,2945,2945,0
|
|
20250121,194800,402746620,2945,2945,2945,2945,0
|
|
20250121,194700,402746620,2945,2945,2945,2945,0
|
|
20250121,194600,402746620,2945,2945,2945,2945,0
|
|
20250121,194500,402746620,2945,2945,2945,2945,0
|
|
20250121,194400,402746620,2945,2945,2945,2945,0
|
|
20250121,194300,402746620,2945,2945,2945,2945,0
|
|
20250121,194200,402746620,2945,2945,2945,2945,0
|
|
20250121,194100,402746620,2945,2945,2945,2945,0
|
|
20250121,194000,402746620,2945,2945,2945,2945,0
|
|
20250121,193900,402746620,2945,2945,2945,2945,0
|
|
20250121,193800,402746620,2945,2945,2945,2945,0
|
|
20250121,193700,402746620,2945,2945,2945,2945,0
|
|
20250121,193600,402746620,2945,2945,2945,2945,0
|
|
20250121,193500,402746620,2945,2945,2945,2945,0
|
|
20250121,193400,402746620,2945,2945,2945,2945,0
|
|
20250121,193300,402746620,2945,2945,2945,2945,0
|
|
20250121,193200,402746620,2945,2945,2945,2945,0
|
|
20250121,193100,402746620,2945,2945,2945,2945,0
|
|
20250121,193000,402746620,2945,2945,2945,2945,0
|
|
20250121,192900,402746620,2945,2945,2945,2945,0
|
|
20250121,192800,402746620,2945,2945,2945,2945,0
|
|
20250121,192700,402746620,2945,2945,2945,2945,0
|
|
20250121,192600,402746620,2945,2945,2945,2945,0
|
|
20250121,192500,402746620,2945,2945,2945,2945,0
|
|
20250121,192400,402746620,2945,2945,2945,2945,0
|
|
20250121,192300,402746620,2945,2945,2945,2945,0
|
|
20250121,192200,402746620,2945,2945,2945,2945,0
|
|
20250121,192100,402746620,2945,2945,2945,2945,324
|
|
20250121,192000,402746620,2945,2945,2945,2945,0
|
|
20250121,191900,402746620,2945,2945,2945,2945,0
|
|
20250121,191800,402746620,2945,2945,2945,2945,0
|
|
20250121,191700,402746620,2945,2945,2945,2945,0
|
|
20250121,191600,402746620,2945,2945,2945,2945,0
|
|
20250121,191500,402746620,2945,2945,2945,2945,0
|
|
20250121,191400,402746620,2945,2945,2945,2945,0
|
|
20250121,191300,402746620,2945,2945,2945,2945,0
|
|
20250121,191200,402746620,2945,2945,2945,2945,0
|
|
20250121,191100,402746620,2945,2945,2945,2945,0
|
|
20250121,191000,402746620,2945,2945,2945,2945,0
|
|
20250121,190900,402746620,2945,2945,2945,2945,0
|
|
20250121,190800,402746620,2945,2945,2945,2945,0
|
|
20250121,190700,402746620,2945,2945,2945,2945,0
|
|
20250121,190600,402746620,2945,2945,2945,2945,0
|
|
20250121,190500,402746620,2945,2945,2945,2945,0
|
|
20250121,190400,402746620,2945,2945,2945,2945,0
|
|
20250121,190300,402746620,2945,2945,2945,2945,0
|
|
20250121,190200,402746620,2945,2945,2945,2945,0
|
|
20250121,190100,402746620,2945,2945,2945,2945,0
|
|
20250121,190000,402746620,2945,2945,2945,2945,0
|
|
20250121,185900,402746620,2945,2945,2945,2945,0
|
|
20250121,185800,402746620,2945,2945,2945,2945,0
|
|
20250121,185700,402746620,2945,2945,2945,2945,0
|
|
20250121,185600,402746620,2945,2945,2945,2945,0
|
|
20250121,185500,402746620,2945,2945,2945,2945,0
|
|
20250121,185400,402746620,2945,2945,2945,2945,0
|
|
20250121,185300,402746620,2945,2945,2945,2945,0
|
|
20250121,185200,402746620,2945,2945,2945,2945,0
|
|
20250121,185100,402746620,2945,2945,2945,2945,324
|
|
20250121,185000,402746620,2945,2945,2945,2945,0
|
|
20250121,184900,402746620,2945,2945,2945,2945,0
|
|
20250121,184800,402746620,2945,2945,2945,2945,0
|
|
20250121,184700,402746620,2945,2945,2945,2945,0
|
|
20250121,184600,402746620,2945,2945,2945,2945,0
|
|
20250121,184500,402746620,2945,2945,2945,2945,0
|
|
20250121,184400,402746620,2945,2945,2945,2945,0
|
|
20250121,184300,402746620,2945,2945,2945,2945,0
|
|
20250121,184200,402746620,2945,2945,2945,2945,0
|
|
20250121,184100,402746620,2945,2945,2945,2945,0
|
|
20250121,184000,402746620,2945,2945,2945,2945,0
|
|
20250121,183900,402746620,2945,2945,2945,2945,0
|
|
20250121,183800,402746620,2945,2945,2945,2945,0
|
|
20250121,183700,402746620,2945,2945,2945,2945,0
|
|
20250121,183600,402746620,2945,2945,2945,2945,0
|
|
20250121,183500,402746620,2945,2945,2945,2945,0
|
|
20250121,183400,402746620,2945,2945,2945,2945,0
|
|
20250121,183300,402746620,2945,2945,2945,2945,0
|
|
20250121,183200,402746620,2945,2945,2945,2945,0
|
|
20250121,183100,402746620,2945,2945,2945,2945,0
|
|
20250121,183000,402746620,2945,2945,2945,2945,0
|
|
20250121,182900,402746620,2945,2945,2945,2945,0
|
|
20250121,182800,402746620,2945,2945,2945,2945,0
|
|
20250121,182700,402746620,2945,2945,2945,2945,0
|
|
20250121,182600,402746620,2945,2945,2945,2945,0
|
|
20250121,182500,402746620,2945,2945,2945,2945,0
|
|
20250121,182400,402746620,2945,2945,2945,2945,0
|
|
20250121,182300,402746620,2945,2945,2945,2945,0
|
|
20250121,182200,402746620,2945,2945,2945,2945,0
|
|
20250121,182100,402746620,2945,2945,2945,2945,324
|
|
20250121,182000,402746620,2945,2945,2945,2945,0
|
|
20250121,181900,402746620,2945,2945,2945,2945,0
|
|
20250121,181800,402746620,2945,2945,2945,2945,0
|
|
20250121,181700,402746620,2945,2945,2945,2945,0
|
|
20250121,181600,402746620,2945,2945,2945,2945,0
|
|
20250121,181500,402746620,2945,2945,2945,2945,0
|
|
20250121,181400,402746620,2945,2945,2945,2945,0
|
|
20250121,181300,402746620,2945,2945,2945,2945,0
|
|
20250121,181200,402746620,2945,2945,2945,2945,0
|
|
20250121,181100,402746620,2945,2945,2945,2945,0
|
|
20250121,181000,402746620,2945,2945,2945,2945,0
|
|
20250121,180900,402746620,2945,2945,2945,2945,0
|
|
20250121,180800,402746620,2945,2945,2945,2945,0
|
|
20250121,180700,402746620,2945,2945,2945,2945,0
|
|
20250121,180600,402746620,2945,2945,2945,2945,0
|
|
20250121,180500,402746620,2945,2945,2945,2945,0
|
|
20250121,180400,402746620,2945,2945,2945,2945,0
|
|
20250121,180300,402746620,2945,2945,2945,2945,0
|
|
20250121,180200,402746620,2945,2945,2945,2945,0
|
|
20250121,180100,402746620,2945,2945,2945,2945,0
|
|
20250121,180000,402746620,2945,2945,2945,2945,0
|
|
20250121,175900,402746620,2945,2945,2945,2945,0
|
|
20250121,175800,402746620,2945,2945,2945,2945,0
|
|
20250121,175700,402746620,2945,2945,2945,2945,0
|
|
20250121,175600,402746620,2945,2945,2945,2945,0
|
|
20250121,175500,402746620,2945,2945,2945,2945,0
|
|
20250121,175400,402746620,2945,2945,2945,2945,0
|
|
20250121,175300,402746620,2945,2945,2945,2945,0
|
|
20250121,175200,402746620,2945,2945,2945,2945,0
|
|
20250121,175100,402746620,2945,2945,2945,2945,324
|
|
20250121,175000,402746620,2945,2945,2945,2945,0
|
|
20250121,174900,402746620,2945,2945,2945,2945,0
|
|
20250121,174800,402746620,2945,2945,2945,2945,0
|
|
20250121,174700,402746620,2945,2945,2945,2945,0
|
|
20250121,174600,402746620,2945,2945,2945,2945,0
|
|
20250121,174500,402746620,2945,2945,2945,2945,0
|
|
20250121,174400,402746620,2945,2945,2945,2945,0
|
|
20250121,174300,402746620,2945,2945,2945,2945,0
|
|
20250121,174200,402746620,2945,2945,2945,2945,0
|
|
20250121,174100,402746620,2945,2945,2945,2945,0
|
|
20250121,174000,402746620,2945,2945,2945,2945,0
|
|
20250121,173900,402746620,2945,2945,2945,2945,0
|
|
20250121,173800,402746620,2945,2945,2945,2945,0
|
|
20250121,173700,402746620,2945,2945,2945,2945,0
|
|
20250121,173600,402746620,2945,2945,2945,2945,0
|
|
20250121,173500,402746620,2945,2945,2945,2945,0
|
|
20250121,173400,402746620,2945,2945,2945,2945,0
|
|
20250121,173300,402746620,2945,2945,2945,2945,0
|
|
20250121,173200,402746620,2945,2945,2945,2945,0
|
|
20250121,173100,402746620,2945,2945,2945,2945,0
|
|
20250121,173000,402746620,2945,2945,2945,2945,0
|
|
20250121,172900,402746620,2945,2945,2945,2945,0
|
|
20250121,172800,402746620,2945,2945,2945,2945,0
|
|
20250121,172700,402746620,2945,2945,2945,2945,0
|
|
20250121,172600,402746620,2945,2945,2945,2945,0
|
|
20250121,172500,402746620,2945,2945,2945,2945,0
|
|
20250121,172400,402746620,2945,2945,2945,2945,0
|
|
20250121,172300,402746620,2945,2945,2945,2945,0
|
|
20250121,172200,402746620,2945,2945,2945,2945,0
|
|
20250121,172100,402746620,2945,2945,2945,2945,324
|
|
20250121,172000,402746620,2945,2945,2945,2945,0
|
|
20250121,171900,402746620,2945,2945,2945,2945,0
|
|
20250121,171800,402746620,2945,2945,2945,2945,0
|
|
20250121,171700,402746620,2945,2945,2945,2945,0
|
|
20250121,171600,402746620,2945,2945,2945,2945,0
|
|
20250121,171500,402746620,2945,2945,2945,2945,0
|
|
20250121,171400,402746620,2945,2945,2945,2945,0
|
|
20250121,171300,402746620,2945,2945,2945,2945,0
|
|
20250121,171200,402746620,2945,2945,2945,2945,0
|
|
20250121,171100,402746620,2945,2945,2945,2945,0
|
|
20250121,171000,402746620,2945,2945,2945,2945,0
|
|
20250121,170900,402746620,2945,2945,2945,2945,0
|
|
20250121,170800,402746620,2945,2945,2945,2945,0
|
|
20250121,170700,402746620,2945,2945,2945,2945,0
|
|
20250121,170600,402746620,2945,2945,2945,2945,0
|
|
20250121,170500,402746620,2945,2945,2945,2945,0
|
|
20250121,170400,402746620,2945,2945,2945,2945,0
|
|
20250121,170300,402746620,2945,2945,2945,2945,0
|
|
20250121,170200,402746620,2945,2945,2945,2945,0
|
|
20250121,170100,402746620,2945,2945,2945,2945,0
|
|
20250121,170000,402746620,2945,2945,2945,2945,0
|
|
20250121,165900,402746620,2945,2945,2945,2945,0
|
|
20250121,165800,402746620,2945,2945,2945,2945,0
|
|
20250121,165700,402746620,2945,2945,2945,2945,0
|
|
20250121,165600,402746620,2945,2945,2945,2945,0
|
|
20250121,165500,402746620,2945,2945,2945,2945,0
|
|
20250121,165400,402746620,2945,2945,2945,2945,0
|
|
20250121,165300,402746620,2945,2945,2945,2945,0
|
|
20250121,165200,402746620,2945,2945,2945,2945,0
|
|
20250121,165100,402746620,2945,2945,2945,2945,324
|
|
20250121,165000,402746620,2945,2945,2945,2945,0
|
|
20250121,164900,402746620,2945,2945,2945,2945,0
|
|
20250121,164800,402746620,2945,2945,2945,2945,0
|
|
20250121,164700,402746620,2945,2945,2945,2945,0
|
|
20250121,164600,402746620,2945,2945,2945,2945,0
|
|
20250121,164500,402746620,2945,2945,2945,2945,0
|
|
20250121,164400,402746620,2945,2945,2945,2945,0
|
|
20250121,164300,402746620,2945,2945,2945,2945,0
|
|
20250121,164200,402746620,2945,2945,2945,2945,0
|
|
20250121,164100,402746620,2945,2945,2945,2945,0
|
|
20250121,164000,402746620,2945,2945,2945,2945,0
|
|
20250121,163900,402746620,2945,2945,2945,2945,0
|
|
20250121,163800,402746620,2945,2945,2945,2945,0
|
|
20250121,163700,402746620,2945,2945,2945,2945,0
|
|
20250121,163600,402746620,2945,2945,2945,2945,0
|
|
20250121,163500,402746620,2945,2945,2945,2945,0
|
|
20250121,163400,402746620,2945,2945,2945,2945,0
|
|
20250121,163300,402746620,2945,2945,2945,2945,0
|
|
20250121,163200,402746620,2945,2945,2945,2945,0
|
|
20250121,163100,402746620,2945,2945,2945,2945,0
|
|
20250121,163000,402746620,2945,2945,2945,2945,0
|
|
20250121,162900,402746620,2945,2945,2945,2945,0
|
|
20250121,162800,402746620,2945,2945,2945,2945,0
|
|
20250121,162700,402746620,2945,2945,2945,2945,0
|
|
20250121,162600,402746620,2945,2945,2945,2945,0
|
|
20250121,162500,402746620,2945,2945,2945,2945,0
|
|
20250121,162400,402746620,2945,2945,2945,2945,0
|
|
20250121,162300,402746620,2945,2945,2945,2945,0
|
|
20250121,162200,402746620,2945,2945,2945,2945,0
|
|
20250121,162100,402746620,2945,2945,2945,2945,324
|
|
20250121,162000,402746620,2945,2945,2945,2945,0
|
|
20250121,161900,402746620,2945,2945,2945,2945,0
|
|
20250121,161800,402746620,2945,2945,2945,2945,0
|
|
20250121,161700,402746620,2945,2945,2945,2945,0
|
|
20250121,161600,402746620,2945,2945,2945,2945,0
|
|
20250121,161500,402746620,2945,2945,2945,2945,0
|
|
20250121,161400,402746620,2945,2945,2945,2945,0
|
|
20250121,161300,402746620,2945,2945,2945,2945,0
|
|
20250121,161200,402746620,2945,2945,2945,2945,0
|
|
20250121,161100,402746620,2945,2945,2945,2945,0
|
|
20250121,161000,402746620,2945,2945,2945,2945,0
|
|
20250121,160900,402746620,2945,2945,2945,2945,0
|
|
20250121,160800,402746620,2945,2945,2945,2945,0
|
|
20250121,160700,402746620,2945,2945,2945,2945,0
|
|
20250121,160600,402746620,2945,2945,2945,2945,0
|
|
20250121,160500,402746620,2945,2945,2945,2945,0
|
|
20250121,160400,402746620,2945,2945,2945,2945,0
|
|
20250121,160300,402746620,2945,2945,2945,2945,0
|
|
20250121,160200,402746620,2945,2945,2945,2945,0
|
|
20250121,160100,402746620,2945,2945,2945,2945,0
|
|
20250121,160000,402746620,2945,2945,2945,2945,0
|
|
20250121,155900,402746620,2945,2945,2945,2945,0
|
|
20250121,155800,402746620,2945,2945,2945,2945,0
|
|
20250121,155700,402746620,2945,2945,2945,2945,0
|
|
20250121,155600,402746620,2945,2945,2945,2945,0
|
|
20250121,155500,402746620,2945,2945,2945,2945,0
|
|
20250121,155400,402746620,2945,2945,2945,2945,0
|
|
20250121,155300,402746620,2945,2945,2945,2945,0
|
|
20250121,155200,402746620,2945,2945,2945,2945,0
|
|
20250121,155100,402746620,2945,2945,2945,2945,324
|
|
20250121,155000,402746620,2945,2945,2945,2945,0
|
|
20250121,154900,402746620,2945,2945,2945,2945,0
|
|
20250121,154800,402746620,2945,2945,2945,2945,0
|
|
20250121,154700,402746620,2945,2945,2945,2945,0
|
|
20250121,154600,402746620,2945,2945,2945,2945,0
|
|
20250121,154500,402746620,2945,2945,2945,2945,0
|
|
20250121,154400,402746620,2945,2945,2945,2945,0
|
|
20250121,154300,402746620,2945,2945,2945,2945,0
|
|
20250121,154200,402746620,2945,2945,2945,2945,0
|
|
20250121,154100,402746620,2945,2945,2945,2945,0
|
|
20250121,154000,402746620,2945,2945,2945,2945,0
|
|
20250121,153900,402746620,2945,2945,2945,2945,0
|
|
20250121,153800,402746620,2945,2945,2945,2945,0
|
|
20250121,153700,402746620,2945,2945,2945,2945,0
|
|
20250121,153600,402746620,2945,2945,2945,2945,0
|
|
20250121,153500,402746620,2945,2945,2945,2945,0
|
|
20250121,153400,402746620,2945,2945,2945,2945,0
|
|
20250121,153300,402746620,2945,2945,2945,2945,0
|
|
20250121,153200,402746620,2945,2945,2945,2945,0
|
|
20250121,153100,402746620,2945,2945,2945,2945,0
|
|
20250121,153000,402746620,2945,2945,2945,2945,324
|
|
20250121,152900,401792440,2915,2915,2915,2915,0
|
|
20250121,152800,401792440,2915,2915,2915,2915,0
|
|
20250121,152700,401792440,2915,2915,2915,2915,0
|
|
20250121,152600,401792440,2915,2915,2915,2915,0
|
|
20250121,152500,401792440,2915,2915,2915,2915,0
|
|
20250121,152400,401792440,2915,2915,2915,2915,0
|
|
20250121,152300,401792440,2915,2915,2915,2915,0
|
|
20250121,152200,401792440,2915,2915,2915,2915,0
|
|
20250121,152100,401792440,2915,2915,2915,2915,0
|
|
20250121,152000,401792440,2915,2915,2915,2915,0
|
|
20250121,151900,401792440,2915,2915,2915,2915,28
|
|
20250121,151800,401710820,2915,2915,2915,2915,305
|
|
20250121,151700,400821745,2930,2925,2930,2925,1500
|
|
20250121,151600,396427985,2925,2925,2925,2925,4
|
|
20250121,151500,396416285,2925,2910,2925,2910,1177
|
|
20250121,151400,392976405,2925,2925,2925,2925,0
|
|
20250121,151300,392976405,2925,2925,2925,2925,0
|
|
20250121,151200,392976405,2925,2920,2925,2920,3599
|
|
20250121,151100,382450290,2920,2920,2925,2920,2708
|
|
20250121,151000,374532930,2920,2920,2920,2920,0
|
|
20250121,150900,374532930,2920,2920,2920,2920,0
|
|
20250121,150800,374532930,2920,2920,2920,2920,15
|
|
20250121,150700,374489130,2925,2925,2925,2925,1
|
|
20250121,150600,374486205,2920,2920,2920,2920,0
|
|
20250121,150500,374486205,2920,2920,2920,2920,0
|
|
20250121,150400,374486205,2920,2920,2920,2920,8
|
|
20250121,150300,374462845,2920,2920,2920,2920,1
|
|
20250121,150200,374459925,2925,2920,2925,2920,13
|
|
20250121,150100,374421950,2920,2920,2920,2920,120
|
|
20250121,150000,374071550,2920,2920,2920,2920,0
|
|
20250121,145900,374071550,2920,2920,2920,2920,56
|
|
20250121,145800,373908030,2920,2930,2930,2920,846
|
|
20250121,145700,371435610,2930,2930,2930,2930,0
|
|
20250121,145600,371435610,2930,2930,2930,2930,0
|
|
20250121,145500,371435610,2930,2930,2930,2930,0
|
|
20250121,145400,371435610,2930,2930,2930,2930,500
|
|
20250121,145300,369970610,2930,2930,2930,2930,0
|
|
20250121,145200,369970610,2930,2930,2930,2930,0
|
|
20250121,145100,369970610,2930,2930,2930,2930,0
|
|
20250121,145000,369970610,2930,2930,2930,2930,0
|
|
20250121,144900,369970610,2930,2930,2930,2930,432
|
|
20250121,144800,368704850,2930,2930,2930,2930,0
|
|
20250121,144700,368704850,2930,2930,2930,2930,356
|
|
20250121,144600,367661770,2925,2925,2925,2925,0
|
|
20250121,144500,367661770,2925,2925,2925,2925,0
|
|
20250121,144400,367661770,2925,2925,2925,2925,1
|
|
20250121,144300,367658845,2930,2930,2930,2930,100
|
|
20250121,144200,367365845,2930,2930,2930,2930,0
|
|
20250121,144100,367365845,2930,2930,2930,2930,4
|
|
20250121,144000,367354125,2930,2930,2930,2930,1
|
|
20250121,143900,367351195,2925,2935,2950,2925,3838
|
|
20250121,143800,356054885,2935,2935,2935,2935,0
|
|
20250121,143700,356054885,2935,2935,2935,2935,0
|
|
20250121,143600,356054885,2935,2935,2935,2935,3
|
|
20250121,143500,356046080,2940,2915,2940,2915,1000
|
|
20250121,143400,353119460,2905,2905,2905,2905,0
|
|
20250121,143300,353119460,2905,2905,2905,2905,0
|
|
20250121,143200,353119460,2905,2905,2905,2905,0
|
|
20250121,143100,353119460,2905,2905,2905,2905,0
|
|
20250121,143000,353119460,2905,2905,2905,2905,0
|
|
20250121,142900,353119460,2905,2905,2905,2905,0
|
|
20250121,142800,353119460,2905,2905,2905,2905,20
|
|
20250121,142700,353061360,2905,2905,2905,2905,0
|
|
20250121,142600,353061360,2905,2905,2905,2905,0
|
|
20250121,142500,353061360,2905,2905,2905,2905,19
|
|
20250121,142400,353006165,2905,2905,2905,2905,62
|
|
20250121,142300,352826055,2905,2905,2905,2905,0
|
|
20250121,142200,352826055,2905,2905,2905,2905,10
|
|
20250121,142100,352797005,2905,2905,2905,2905,0
|
|
20250121,142000,352797005,2905,2905,2905,2905,76
|
|
20250121,141900,352576225,2910,2910,2910,2910,0
|
|
20250121,141800,352576225,2910,2905,2910,2905,327
|
|
20250121,141700,351626275,2905,2890,2905,2890,145
|
|
20250121,141600,351205880,2900,2900,2900,2900,3
|
|
20250121,141500,351197180,2895,2895,2895,2895,0
|
|
20250121,141400,351197180,2895,2895,2895,2895,1
|
|
20250121,141300,351194285,2900,2900,2900,2900,450
|
|
20250121,141200,349889285,2900,2905,2905,2900,844
|
|
20250121,141100,347437715,2915,2915,2915,2915,35
|
|
20250121,141000,347335690,2905,2905,2905,2905,0
|
|
20250121,140900,347335690,2905,2905,2905,2905,0
|
|
20250121,140800,347335690,2905,2905,2905,2905,50
|
|
20250121,140700,347190440,2905,2905,2905,2905,0
|
|
20250121,140600,347190440,2905,2905,2905,2905,1
|
|
20250121,140500,347187535,2915,2915,2915,2915,0
|
|
20250121,140400,347187535,2915,2915,2915,2915,0
|
|
20250121,140300,347187535,2915,2915,2915,2915,3
|
|
20250121,140200,347178790,2905,2905,2905,2905,0
|
|
20250121,140100,347178790,2905,2905,2905,2905,0
|
|
20250121,140000,347178790,2905,2905,2905,2905,0
|
|
20250121,135900,347178790,2905,2905,2905,2905,0
|
|
20250121,135800,347178790,2905,2905,2905,2905,0
|
|
20250121,135700,347178790,2905,2905,2905,2905,0
|
|
20250121,135600,347178790,2905,2905,2905,2905,0
|
|
20250121,135500,347178790,2905,2905,2905,2905,0
|
|
20250121,135400,347178790,2905,2905,2905,2905,0
|
|
20250121,135300,347178790,2905,2905,2905,2905,0
|
|
20250121,135200,347178790,2905,2905,2905,2905,0
|
|
20250121,135100,347178790,2905,2905,2905,2905,0
|
|
20250121,135000,347178790,2905,2905,2905,2905,0
|
|
20250121,134900,347178790,2905,2905,2905,2905,0
|
|
20250121,134800,347178790,2905,2905,2905,2905,33
|
|
20250121,134700,347082925,2905,2905,2905,2905,0
|
|
20250121,134600,347082925,2905,2905,2905,2905,0
|
|
20250121,134500,347082925,2905,2905,2905,2905,0
|
|
20250121,134400,347082925,2905,2905,2905,2905,0
|
|
20250121,134300,347082925,2905,2905,2905,2905,0
|
|
20250121,134200,347082925,2905,2905,2905,2905,0
|
|
20250121,134100,347082925,2905,2905,2905,2905,0
|
|
20250121,134000,347082925,2905,2905,2905,2905,2
|
|
20250121,133900,347077115,2910,2910,2910,2910,96
|
|
20250121,133800,346797755,2910,2910,2910,2910,0
|
|
20250121,133700,346797755,2910,2910,2910,2910,5
|
|
20250121,133600,346783205,2910,2910,2910,2910,2
|
|
20250121,133500,346777385,2915,2915,2915,2915,0
|
|
20250121,133400,346777385,2915,2915,2915,2915,0
|
|
20250121,133300,346777385,2915,2915,2915,2915,0
|
|
20250121,133200,346777385,2915,2915,2915,2915,0
|
|
20250121,133100,346777385,2915,2915,2915,2915,0
|
|
20250121,133000,346777385,2915,2915,2915,2915,0
|
|
20250121,132900,346777385,2915,2915,2915,2915,0
|
|
20250121,132800,346777385,2915,2915,2915,2915,0
|
|
20250121,132700,346777385,2915,2915,2915,2915,500
|
|
20250121,132600,345319885,2920,2920,2920,2920,0
|
|
20250121,132500,345319885,2920,2920,2920,2920,0
|
|
20250121,132400,345319885,2920,2920,2920,2920,0
|
|
20250121,132300,345319885,2920,2920,2920,2920,0
|
|
20250121,132200,345319885,2920,2920,2920,2920,0
|
|
20250121,132100,345319885,2920,2920,2920,2920,0
|
|
20250121,132000,345319885,2920,2920,2920,2920,1
|
|
20250121,131900,345316965,2925,2905,2925,2905,500
|
|
20250121,131800,343859165,2895,2895,2895,2895,222
|
|
20250121,131700,343216475,2895,2890,2895,2890,3
|
|
20250121,131600,343207800,2890,2890,2890,2890,130
|
|
20250121,131500,342832100,2890,2885,2890,2885,304
|
|
20250121,131400,341955010,2875,2875,2875,2875,0
|
|
20250121,131300,341955010,2875,2875,2875,2875,0
|
|
20250121,131200,341955010,2875,2875,2875,2875,0
|
|
20250121,131100,341955010,2875,2875,2875,2875,0
|
|
20250121,131000,341955010,2875,2875,2875,2875,0
|
|
20250121,130900,341955010,2875,2875,2875,2875,508
|
|
20250121,130800,340494510,2880,2880,2880,2880,709
|
|
20250121,130700,338452590,2880,2880,2880,2880,208
|
|
20250121,130600,337853550,2880,2880,2880,2880,0
|
|
20250121,130500,337853550,2880,2880,2880,2880,0
|
|
20250121,130400,337853550,2880,2880,2880,2880,100
|
|
20250121,130300,337565550,2885,2885,2885,2885,245
|
|
20250121,130200,336858725,2895,2895,2895,2895,0
|
|
20250121,130100,336858725,2895,2895,2895,2895,0
|
|
20250121,130000,336858725,2895,2895,2895,2895,0
|
|
20250121,125900,336858725,2895,2895,2895,2895,0
|
|
20250121,125800,336858725,2895,2895,2895,2895,0
|
|
20250121,125700,336858725,2895,2895,2895,2895,0
|
|
20250121,125600,336858725,2895,2895,2895,2895,0
|
|
20250121,125500,336858725,2895,2895,2895,2895,0
|
|
20250121,125400,336858725,2895,2895,2895,2895,500
|
|
20250121,125300,335411225,2880,2880,2880,2880,3
|
|
20250121,125200,335402585,2895,2895,2895,2895,0
|
|
20250121,125100,335402585,2895,2895,2895,2895,0
|
|
20250121,125000,335402585,2895,2895,2895,2895,0
|
|
20250121,124900,335402585,2895,2895,2895,2895,0
|
|
20250121,124800,335402585,2895,2895,2895,2895,0
|
|
20250121,124700,335402585,2895,2895,2895,2895,0
|
|
20250121,124600,335402585,2895,2895,2895,2895,0
|
|
20250121,124500,335402585,2895,2895,2895,2895,0
|
|
20250121,124400,335402585,2895,2895,2895,2895,0
|
|
20250121,124300,335402585,2895,2895,2895,2895,0
|
|
20250121,124200,335402585,2895,2895,2895,2895,0
|
|
20250121,124100,335402585,2895,2895,2895,2895,0
|
|
20250121,124000,335402585,2895,2895,2895,2895,100
|
|
20250121,123900,335113085,2895,2895,2895,2895,0
|
|
20250121,123800,335113085,2895,2895,2895,2895,0
|
|
20250121,123700,335113085,2895,2895,2895,2895,0
|
|
20250121,123600,335113085,2895,2895,2895,2895,89
|
|
20250121,123500,334855430,2890,2890,2890,2890,0
|
|
20250121,123400,334855430,2890,2890,2890,2890,0
|
|
20250121,123300,334855430,2890,2890,2890,2890,0
|
|
20250121,123200,334855430,2890,2890,2890,2890,0
|
|
20250121,123100,334855430,2890,2890,2890,2890,0
|
|
20250121,123000,334855430,2890,2890,2890,2890,0
|
|
20250121,122900,334855430,2890,2890,2890,2890,131
|
|
20250121,122800,334476840,2890,2890,2890,2890,0
|
|
20250121,122700,334476840,2890,2890,2890,2890,0
|
|
20250121,122600,334476840,2890,2890,2890,2890,0
|
|
20250121,122500,334476840,2890,2890,2890,2890,1
|
|
20250121,122400,334473950,2890,2890,2890,2890,0
|
|
20250121,122300,334473950,2890,2890,2890,2890,0
|
|
20250121,122200,334473950,2890,2890,2890,2890,0
|
|
20250121,122100,334473950,2890,2890,2890,2890,0
|
|
20250121,122000,334473950,2890,2890,2890,2890,0
|
|
20250121,121900,334473950,2890,2890,2890,2890,0
|
|
20250121,121800,334473950,2890,2890,2890,2890,3
|
|
20250121,121700,334465280,2890,2890,2890,2890,0
|
|
20250121,121600,334465280,2890,2890,2890,2890,0
|
|
20250121,121500,334465280,2890,2890,2890,2890,0
|
|
20250121,121400,334465280,2890,2890,2890,2890,0
|
|
20250121,121300,334465280,2890,2890,2890,2890,0
|
|
20250121,121200,334465280,2890,2890,2890,2890,0
|
|
20250121,121100,334465280,2890,2890,2890,2890,0
|
|
20250121,121000,334465280,2890,2890,2890,2890,0
|
|
20250121,120900,334465280,2890,2890,2890,2890,0
|
|
20250121,120800,334465280,2890,2890,2890,2890,2
|
|
20250121,120700,334459500,2890,2890,2890,2890,500
|
|
20250121,120600,333014500,2890,2890,2890,2890,0
|
|
20250121,120500,333014500,2890,2890,2890,2890,0
|
|
20250121,120400,333014500,2890,2890,2890,2890,3
|
|
20250121,120300,333005830,2875,2870,2875,2870,1713
|
|
20250121,120200,328087180,2850,2850,2850,2850,0
|
|
20250121,120100,328087180,2850,2850,2850,2850,0
|
|
20250121,120000,328087180,2850,2870,2870,2850,2761
|
|
20250121,115900,320210855,2875,2875,2875,2875,0
|
|
20250121,115800,320210855,2875,2875,2875,2875,0
|
|
20250121,115700,320210855,2875,2875,2875,2875,0
|
|
20250121,115600,320210855,2875,2875,2875,2875,0
|
|
20250121,115500,320210855,2875,2875,2875,2875,20
|
|
20250121,115400,320153355,2875,2880,2880,2870,1549
|
|
20250121,115300,315700530,2885,2885,2885,2885,0
|
|
20250121,115200,315700530,2885,2885,2885,2885,91
|
|
20250121,115100,315437995,2885,2900,2900,2885,593
|
|
20250121,115000,313719730,2900,2900,2900,2900,70
|
|
20250121,114900,313516730,2905,2905,2905,2905,0
|
|
20250121,114800,313516730,2905,2900,2905,2900,56
|
|
20250121,114700,313354325,2900,2900,2900,2900,3
|
|
20250121,114600,313345625,2910,2910,2910,2910,0
|
|
20250121,114500,313345625,2910,2910,2910,2910,0
|
|
20250121,114400,313345625,2910,2910,2910,2910,81
|
|
20250121,114300,313109915,2910,2915,2915,2900,3846
|
|
20250121,114200,301936630,2935,2910,2940,2900,2984
|
|
20250121,114100,293255440,2910,2910,2910,2910,300
|
|
20250121,114000,292382440,2910,2910,2910,2910,6
|
|
20250121,113900,292364980,2920,2920,2920,2920,0
|
|
20250121,113800,292364980,2920,2935,2935,2920,6346
|
|
20250121,113700,273786405,2935,2935,2935,2935,0
|
|
20250121,113600,273786405,2935,2935,2935,2935,0
|
|
20250121,113500,273786405,2935,2935,2935,2935,13
|
|
20250121,113400,273748250,2940,2940,2940,2940,0
|
|
20250121,113300,273748250,2940,2940,2940,2940,0
|
|
20250121,113200,273748250,2940,2940,2940,2940,2
|
|
20250121,113100,273742370,2935,2935,2935,2935,0
|
|
20250121,113000,273742370,2935,2935,2935,2935,0
|
|
20250121,112900,273742370,2935,2935,2935,2935,0
|
|
20250121,112800,273742370,2935,2935,2935,2935,0
|
|
20250121,112700,273742370,2935,2935,2935,2935,0
|
|
20250121,112600,273742370,2935,2935,2935,2935,0
|
|
20250121,112500,273742370,2935,2935,2935,2935,0
|
|
20250121,112400,273742370,2935,2935,2935,2935,0
|
|
20250121,112300,273742370,2935,2935,2935,2935,139
|
|
20250121,112200,273334405,2935,2935,2935,2935,100
|
|
20250121,112100,273040905,2935,2935,2935,2935,129
|
|
20250121,112000,272662290,2935,2935,2935,2935,0
|
|
20250121,111900,272662290,2935,2935,2935,2935,0
|
|
20250121,111800,272662290,2935,2935,2935,2935,0
|
|
20250121,111700,272662290,2935,2935,2935,2935,30
|
|
20250121,111600,272574240,2935,2935,2935,2935,0
|
|
20250121,111500,272574240,2935,2935,2935,2935,0
|
|
20250121,111400,272574240,2935,2935,2935,2935,1
|
|
20250121,111300,272571305,2940,2940,2940,2940,0
|
|
20250121,111200,272571305,2940,2940,2940,2940,0
|
|
20250121,111100,272571305,2940,2940,2940,2940,872
|
|
20250121,111000,270007625,2940,2940,2940,2940,0
|
|
20250121,110900,270007625,2940,2940,2940,2940,597
|
|
20250121,110800,268252445,2960,2960,2960,2960,0
|
|
20250121,110700,268252445,2960,2960,2960,2960,0
|
|
20250121,110600,268252445,2960,2960,2960,2960,0
|
|
20250121,110500,268252445,2960,2960,2960,2960,0
|
|
20250121,110400,268252445,2960,2960,2960,2960,0
|
|
20250121,110300,268252445,2960,2960,2960,2960,0
|
|
20250121,110200,268252445,2960,2960,2960,2960,0
|
|
20250121,110100,268252445,2960,2960,2960,2960,0
|
|
20250121,110000,268252445,2960,2960,2960,2960,0
|
|
20250121,105900,268252445,2960,2960,2960,2960,0
|
|
20250121,105800,268252445,2960,2960,2960,2960,0
|
|
20250121,105700,268252445,2960,2960,2960,2960,0
|
|
20250121,105600,268252445,2960,2960,2960,2960,0
|
|
20250121,105500,268252445,2960,2960,2960,2960,3
|
|
20250121,105400,268243565,2940,2940,2940,2940,0
|
|
20250121,105300,268243565,2940,2940,2940,2940,0
|
|
20250121,105200,268243565,2940,2950,2950,2940,400
|
|
20250121,105100,267066805,2950,2950,2950,2950,925
|
|
20250121,105000,264338055,2960,2960,2960,2960,13
|
|
20250121,104900,264299575,2955,2955,2955,2955,0
|
|
20250121,104800,264299575,2955,2955,2955,2955,333
|
|
20250121,104700,263315560,2955,2955,2955,2955,0
|
|
20250121,104600,263315560,2955,2955,2955,2955,0
|
|
20250121,104500,263315560,2955,2955,2955,2955,0
|
|
20250121,104400,263315560,2955,2955,2955,2955,9
|
|
20250121,104300,263288965,2955,2955,2955,2955,2
|
|
20250121,104200,263283055,2965,2965,2965,2965,0
|
|
20250121,104100,263283055,2965,2965,2965,2965,0
|
|
20250121,104000,263283055,2965,2965,2965,2965,0
|
|
20250121,103900,263283055,2965,2965,2965,2965,3
|
|
20250121,103800,263274160,2945,2945,2945,2945,0
|
|
20250121,103700,263274160,2945,2945,2945,2945,0
|
|
20250121,103600,263274160,2945,2945,2945,2945,0
|
|
20250121,103500,263274160,2945,2945,2945,2945,167
|
|
20250121,103400,262782345,2950,2950,2950,2950,0
|
|
20250121,103300,262782345,2950,2950,2950,2950,0
|
|
20250121,103200,262782345,2950,2950,2950,2950,0
|
|
20250121,103100,262782345,2950,2950,2950,2950,0
|
|
20250121,103000,262782345,2950,2950,2950,2950,0
|
|
20250121,102900,262782345,2950,2950,2950,2950,0
|
|
20250121,102800,262782345,2950,2945,2950,2945,1099
|
|
20250121,102700,259545230,2940,2940,2940,2940,0
|
|
20250121,102600,259545230,2940,2940,2940,2940,0
|
|
20250121,102500,259545230,2940,2940,2940,2940,7
|
|
20250121,102400,259524650,2945,2945,2945,2945,1
|
|
20250121,102300,259521705,2965,2965,2965,2965,0
|
|
20250121,102200,259521705,2965,2965,2965,2965,0
|
|
20250121,102100,259521705,2965,2965,2965,2965,0
|
|
20250121,102000,259521705,2965,2965,2965,2965,1
|
|
20250121,101900,259518740,2950,2950,2950,2950,0
|
|
20250121,101800,259518740,2950,2950,2950,2950,0
|
|
20250121,101700,259518740,2950,2950,2950,2950,0
|
|
20250121,101600,259518740,2950,2950,2950,2950,0
|
|
20250121,101500,259518740,2950,2950,2950,2950,0
|
|
20250121,101400,259518740,2950,2950,2950,2950,0
|
|
20250121,101300,259518740,2950,2950,2950,2950,3003
|
|
20250121,101200,250659890,2945,2945,2945,2945,346
|
|
20250121,101100,249640920,2950,2950,2950,2950,0
|
|
20250121,101000,249640920,2950,2950,2950,2950,0
|
|
20250121,100900,249640920,2950,2950,2950,2950,361
|
|
20250121,100800,248575970,2950,2965,2965,2950,9771
|
|
20250121,100700,219732385,2965,2965,2975,2965,1009
|
|
20250121,100600,216737410,2965,2965,2965,2965,0
|
|
20250121,100500,216737410,2965,2970,2970,2965,1063
|
|
20250121,100400,213581910,2970,2970,2970,2970,0
|
|
20250121,100300,213581910,2970,2970,2970,2970,13
|
|
20250121,100200,213543300,2970,2975,2975,2970,977
|
|
20250121,100100,210639510,2975,2975,2975,2975,780
|
|
20250121,100000,208319010,2980,2980,2980,2980,0
|
|
20250121,095900,208319010,2980,2980,2980,2980,802
|
|
20250121,095800,205929050,2985,2990,2990,2985,2342
|
|
20250121,095700,198932260,2990,2990,2990,2990,101
|
|
20250121,095600,198630270,3000,3000,3000,3000,0
|
|
20250121,095500,198630270,3000,3000,3000,3000,3
|
|
20250121,095400,198621270,2990,3000,3000,2990,5000
|
|
20250121,095300,183654365,3000,3000,3000,3000,0
|
|
20250121,095200,183654365,3000,3000,3000,3000,0
|
|
20250121,095100,183654365,3000,3010,3010,3000,123
|
|
20250121,095000,183284205,3005,3000,3005,3000,1152
|
|
20250121,094900,179828195,3000,3000,3005,3000,1043
|
|
20250121,094800,176694040,3005,3005,3005,3005,1666
|
|
20250121,094700,171687710,3015,3015,3015,3015,486
|
|
20250121,094600,170222420,3015,3015,3015,3015,267
|
|
20250121,094500,169417415,3015,3020,3020,3015,32
|
|
20250121,094400,169320900,3020,3015,3020,3015,26
|
|
20250121,094300,169242480,3020,3015,3020,3015,301
|
|
20250121,094200,168334960,3015,3015,3015,3015,1996
|
|
20250121,094100,162317020,3015,3015,3015,3015,2
|
|
20250121,094000,162310990,3010,3015,3015,3010,420
|
|
20250121,093900,161046725,3000,3030,3040,3000,13234
|
|
20250121,093800,121015490,3025,3010,3025,3010,4964
|
|
20250121,093700,106027240,3010,3010,3015,3000,1820
|
|
20250121,093600,100561945,3015,3020,3020,3010,45
|
|
20250121,093500,100426225,3020,3020,3020,3015,598
|
|
20250121,093400,98620320,3030,3020,3035,3020,4899
|
|
20250121,093300,83795460,3020,3000,3020,2995,5100
|
|
20250121,093200,68449220,3000,3000,3000,3000,0
|
|
20250121,093100,68449220,3000,2995,3000,2995,1157
|
|
20250121,093000,64983985,2995,2995,2995,2995,100
|
|
20250121,092900,64684485,2995,2995,2995,2995,0
|
|
20250121,092800,64684485,2995,2990,2995,2990,951
|
|
20250121,092700,61837830,2995,2990,2995,2990,1848
|
|
20250121,092600,56312270,2990,2985,2990,2985,153
|
|
20250121,092500,55855545,2980,2985,2985,2980,208
|
|
20250121,092400,55235455,2990,2985,2990,2985,150
|
|
20250121,092300,54787640,2990,2990,2990,2990,14
|
|
20250121,092200,54745780,2990,2980,2990,2980,1588
|
|
20250121,092100,50005885,2985,2980,2985,2980,1963
|
|
20250121,092000,44156125,2975,2960,2975,2960,5499
|
|
20250121,091900,27828155,2960,2940,2960,2940,2400
|
|
20250121,091800,20736100,2940,2940,2940,2940,1
|
|
20250121,091700,20733160,2950,2950,2950,2950,0
|
|
20250121,091600,20733160,2950,2950,2950,2950,320
|
|
20250121,091500,19789160,2940,2940,2940,2940,0
|
|
20250121,091400,19789160,2940,2940,2940,2940,0
|
|
20250121,091300,19789160,2940,2940,2940,2940,0
|
|
20250121,091200,19789160,2940,2940,2940,2940,1
|
|
20250121,091100,19786220,2940,2940,2940,2940,93
|
|
20250121,091000,19512800,2930,2930,2930,2930,0
|
|
20250121,090900,19512800,2930,2930,2930,2930,0
|
|
20250121,090800,19512800,2930,2940,2940,2920,1878
|
|
20250121,090700,14012910,2950,2950,2950,2950,1
|
|
20250121,090600,14009960,2945,2955,2955,2945,386
|
|
20250121,090500,12871435,2955,2970,2970,2950,1465
|
|
20250121,090400,8536815,2965,2965,2975,2950,726
|
|
20250121,090300,6383665,2970,2930,2970,2930,1996
|
|
20250121,090200,492335,2920,2920,2920,2920,1
|
|
20250121,090100,489415,2920,2920,2920,2915,108
|
|
20250121,090000,174360,2920,2905,2920,2905,60
|