673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,201000,149034470,3045,3045,3045,3045,284
|
|
20250120,200900,149034470,3045,3045,3045,3045,0
|
|
20250120,200800,149034470,3045,3045,3045,3045,0
|
|
20250120,200700,149034470,3045,3045,3045,3045,0
|
|
20250120,200600,149034470,3045,3045,3045,3045,0
|
|
20250120,200500,149034470,3045,3045,3045,3045,0
|
|
20250120,200400,149034470,3045,3045,3045,3045,0
|
|
20250120,200300,149034470,3045,3045,3045,3045,0
|
|
20250120,200200,149034470,3045,3045,3045,3045,0
|
|
20250120,200100,149034470,3045,3045,3045,3045,0
|
|
20250120,200000,149034470,3045,3045,3045,3045,0
|
|
20250120,195900,149034470,3045,3045,3045,3045,0
|
|
20250120,195800,149034470,3045,3045,3045,3045,0
|
|
20250120,195700,149034470,3045,3045,3045,3045,0
|
|
20250120,195600,149034470,3045,3045,3045,3045,0
|
|
20250120,195500,149034470,3045,3045,3045,3045,0
|
|
20250120,195400,149034470,3045,3045,3045,3045,0
|
|
20250120,195300,149034470,3045,3045,3045,3045,0
|
|
20250120,195200,149034470,3045,3045,3045,3045,0
|
|
20250120,195100,149034470,3045,3045,3045,3045,0
|
|
20250120,195000,149034470,3045,3045,3045,3045,0
|
|
20250120,194900,149034470,3045,3045,3045,3045,0
|
|
20250120,194800,149034470,3045,3045,3045,3045,0
|
|
20250120,194700,149034470,3045,3045,3045,3045,0
|
|
20250120,194600,149034470,3045,3045,3045,3045,0
|
|
20250120,194500,149034470,3045,3045,3045,3045,0
|
|
20250120,194400,149034470,3045,3045,3045,3045,0
|
|
20250120,194300,149034470,3045,3045,3045,3045,0
|
|
20250120,194200,149034470,3045,3045,3045,3045,0
|
|
20250120,194100,149034470,3045,3045,3045,3045,0
|
|
20250120,194000,149034470,3045,3045,3045,3045,284
|
|
20250120,193900,149034470,3045,3045,3045,3045,0
|
|
20250120,193800,149034470,3045,3045,3045,3045,0
|
|
20250120,193700,149034470,3045,3045,3045,3045,0
|
|
20250120,193600,149034470,3045,3045,3045,3045,0
|
|
20250120,193500,149034470,3045,3045,3045,3045,0
|
|
20250120,193400,149034470,3045,3045,3045,3045,0
|
|
20250120,193300,149034470,3045,3045,3045,3045,0
|
|
20250120,193200,149034470,3045,3045,3045,3045,0
|
|
20250120,193100,149034470,3045,3045,3045,3045,0
|
|
20250120,193000,149034470,3045,3045,3045,3045,0
|
|
20250120,192900,149034470,3045,3045,3045,3045,0
|
|
20250120,192800,149034470,3045,3045,3045,3045,0
|
|
20250120,192700,149034470,3045,3045,3045,3045,0
|
|
20250120,192600,149034470,3045,3045,3045,3045,0
|
|
20250120,192500,149034470,3045,3045,3045,3045,0
|
|
20250120,192400,149034470,3045,3045,3045,3045,0
|
|
20250120,192300,149034470,3045,3045,3045,3045,0
|
|
20250120,192200,149034470,3045,3045,3045,3045,0
|
|
20250120,192100,149034470,3045,3045,3045,3045,0
|
|
20250120,192000,149034470,3045,3045,3045,3045,0
|
|
20250120,191900,149034470,3045,3045,3045,3045,0
|
|
20250120,191800,149034470,3045,3045,3045,3045,0
|
|
20250120,191700,149034470,3045,3045,3045,3045,0
|
|
20250120,191600,149034470,3045,3045,3045,3045,0
|
|
20250120,191500,149034470,3045,3045,3045,3045,0
|
|
20250120,191400,149034470,3045,3045,3045,3045,0
|
|
20250120,191300,149034470,3045,3045,3045,3045,0
|
|
20250120,191200,149034470,3045,3045,3045,3045,0
|
|
20250120,191100,149034470,3045,3045,3045,3045,0
|
|
20250120,191000,149034470,3045,3045,3045,3045,284
|
|
20250120,190900,149034470,3045,3045,3045,3045,0
|
|
20250120,190800,149034470,3045,3045,3045,3045,0
|
|
20250120,190700,149034470,3045,3045,3045,3045,0
|
|
20250120,190600,149034470,3045,3045,3045,3045,0
|
|
20250120,190500,149034470,3045,3045,3045,3045,0
|
|
20250120,190400,149034470,3045,3045,3045,3045,0
|
|
20250120,190300,149034470,3045,3045,3045,3045,0
|
|
20250120,190200,149034470,3045,3045,3045,3045,0
|
|
20250120,190100,149034470,3045,3045,3045,3045,0
|
|
20250120,190000,149034470,3045,3045,3045,3045,0
|
|
20250120,185900,149034470,3045,3045,3045,3045,0
|
|
20250120,185800,149034470,3045,3045,3045,3045,0
|
|
20250120,185700,149034470,3045,3045,3045,3045,0
|
|
20250120,185600,149034470,3045,3045,3045,3045,0
|
|
20250120,185500,149034470,3045,3045,3045,3045,0
|
|
20250120,185400,149034470,3045,3045,3045,3045,0
|
|
20250120,185300,149034470,3045,3045,3045,3045,0
|
|
20250120,185200,149034470,3045,3045,3045,3045,0
|
|
20250120,185100,149034470,3045,3045,3045,3045,0
|
|
20250120,185000,149034470,3045,3045,3045,3045,0
|
|
20250120,184900,149034470,3045,3045,3045,3045,0
|
|
20250120,184800,149034470,3045,3045,3045,3045,0
|
|
20250120,184700,149034470,3045,3045,3045,3045,0
|
|
20250120,184600,149034470,3045,3045,3045,3045,0
|
|
20250120,184500,149034470,3045,3045,3045,3045,0
|
|
20250120,184400,149034470,3045,3045,3045,3045,0
|
|
20250120,184300,149034470,3045,3045,3045,3045,0
|
|
20250120,184200,149034470,3045,3045,3045,3045,0
|
|
20250120,184100,149034470,3045,3045,3045,3045,0
|
|
20250120,184000,149034470,3045,3045,3045,3045,284
|
|
20250120,183900,149034470,3045,3045,3045,3045,0
|
|
20250120,183800,149034470,3045,3045,3045,3045,0
|
|
20250120,183700,149034470,3045,3045,3045,3045,0
|
|
20250120,183600,149034470,3045,3045,3045,3045,0
|
|
20250120,183500,149034470,3045,3045,3045,3045,0
|
|
20250120,183400,149034470,3045,3045,3045,3045,0
|
|
20250120,183300,149034470,3045,3045,3045,3045,0
|
|
20250120,183200,149034470,3045,3045,3045,3045,0
|
|
20250120,183100,149034470,3045,3045,3045,3045,0
|
|
20250120,183000,149034470,3045,3045,3045,3045,0
|
|
20250120,182900,149034470,3045,3045,3045,3045,0
|
|
20250120,182800,149034470,3045,3045,3045,3045,0
|
|
20250120,182700,149034470,3045,3045,3045,3045,0
|
|
20250120,182600,149034470,3045,3045,3045,3045,0
|
|
20250120,182500,149034470,3045,3045,3045,3045,0
|
|
20250120,182400,149034470,3045,3045,3045,3045,0
|
|
20250120,182300,149034470,3045,3045,3045,3045,0
|
|
20250120,182200,149034470,3045,3045,3045,3045,0
|
|
20250120,182100,149034470,3045,3045,3045,3045,0
|
|
20250120,182000,149034470,3045,3045,3045,3045,0
|
|
20250120,181900,149034470,3045,3045,3045,3045,0
|
|
20250120,181800,149034470,3045,3045,3045,3045,0
|
|
20250120,181700,149034470,3045,3045,3045,3045,0
|
|
20250120,181600,149034470,3045,3045,3045,3045,0
|
|
20250120,181500,149034470,3045,3045,3045,3045,0
|
|
20250120,181400,149034470,3045,3045,3045,3045,0
|
|
20250120,181300,149034470,3045,3045,3045,3045,0
|
|
20250120,181200,149034470,3045,3045,3045,3045,0
|
|
20250120,181100,149034470,3045,3045,3045,3045,0
|
|
20250120,181000,149034470,3045,3045,3045,3045,284
|
|
20250120,180900,149034470,3045,3045,3045,3045,0
|
|
20250120,180800,149034470,3045,3045,3045,3045,0
|
|
20250120,180700,149034470,3045,3045,3045,3045,0
|
|
20250120,180600,149034470,3045,3045,3045,3045,0
|
|
20250120,180500,149034470,3045,3045,3045,3045,0
|
|
20250120,180400,149034470,3045,3045,3045,3045,0
|
|
20250120,180300,149034470,3045,3045,3045,3045,0
|
|
20250120,180200,149034470,3045,3045,3045,3045,0
|
|
20250120,180100,149034470,3045,3045,3045,3045,0
|
|
20250120,180000,149034470,3045,3045,3045,3045,0
|
|
20250120,175900,149034470,3045,3045,3045,3045,0
|
|
20250120,175800,149034470,3045,3045,3045,3045,0
|
|
20250120,175700,149034470,3045,3045,3045,3045,0
|
|
20250120,175600,149034470,3045,3045,3045,3045,0
|
|
20250120,175500,149034470,3045,3045,3045,3045,0
|
|
20250120,175400,149034470,3045,3045,3045,3045,0
|
|
20250120,175300,149034470,3045,3045,3045,3045,0
|
|
20250120,175200,149034470,3045,3045,3045,3045,0
|
|
20250120,175100,149034470,3045,3045,3045,3045,0
|
|
20250120,175000,149034470,3045,3045,3045,3045,0
|
|
20250120,174900,149034470,3045,3045,3045,3045,0
|
|
20250120,174800,149034470,3045,3045,3045,3045,0
|
|
20250120,174700,149034470,3045,3045,3045,3045,0
|
|
20250120,174600,149034470,3045,3045,3045,3045,0
|
|
20250120,174500,149034470,3045,3045,3045,3045,0
|
|
20250120,174400,149034470,3045,3045,3045,3045,0
|
|
20250120,174300,149034470,3045,3045,3045,3045,0
|
|
20250120,174200,149034470,3045,3045,3045,3045,0
|
|
20250120,174100,149034470,3045,3045,3045,3045,0
|
|
20250120,174000,149034470,3045,3045,3045,3045,284
|
|
20250120,173900,149034470,3045,3045,3045,3045,0
|
|
20250120,173800,149034470,3045,3045,3045,3045,0
|
|
20250120,173700,149034470,3045,3045,3045,3045,0
|
|
20250120,173600,149034470,3045,3045,3045,3045,0
|
|
20250120,173500,149034470,3045,3045,3045,3045,0
|
|
20250120,173400,149034470,3045,3045,3045,3045,0
|
|
20250120,173300,149034470,3045,3045,3045,3045,0
|
|
20250120,173200,149034470,3045,3045,3045,3045,0
|
|
20250120,173100,149034470,3045,3045,3045,3045,0
|
|
20250120,173000,149034470,3045,3045,3045,3045,0
|
|
20250120,172900,149034470,3045,3045,3045,3045,0
|
|
20250120,172800,149034470,3045,3045,3045,3045,0
|
|
20250120,172700,149034470,3045,3045,3045,3045,0
|
|
20250120,172600,149034470,3045,3045,3045,3045,0
|
|
20250120,172500,149034470,3045,3045,3045,3045,0
|
|
20250120,172400,149034470,3045,3045,3045,3045,0
|
|
20250120,172300,149034470,3045,3045,3045,3045,0
|
|
20250120,172200,149034470,3045,3045,3045,3045,0
|
|
20250120,172100,149034470,3045,3045,3045,3045,0
|
|
20250120,172000,149034470,3045,3045,3045,3045,0
|
|
20250120,171900,149034470,3045,3045,3045,3045,0
|
|
20250120,171800,149034470,3045,3045,3045,3045,0
|
|
20250120,171700,149034470,3045,3045,3045,3045,0
|
|
20250120,171600,149034470,3045,3045,3045,3045,0
|
|
20250120,171500,149034470,3045,3045,3045,3045,0
|
|
20250120,171400,149034470,3045,3045,3045,3045,0
|
|
20250120,171300,149034470,3045,3045,3045,3045,0
|
|
20250120,171200,149034470,3045,3045,3045,3045,0
|
|
20250120,171100,149034470,3045,3045,3045,3045,0
|
|
20250120,171000,149034470,3045,3045,3045,3045,284
|
|
20250120,170900,149034470,3045,3045,3045,3045,0
|
|
20250120,170800,149034470,3045,3045,3045,3045,0
|
|
20250120,170700,149034470,3045,3045,3045,3045,0
|
|
20250120,170600,149034470,3045,3045,3045,3045,0
|
|
20250120,170500,149034470,3045,3045,3045,3045,0
|
|
20250120,170400,149034470,3045,3045,3045,3045,0
|
|
20250120,170300,149034470,3045,3045,3045,3045,0
|
|
20250120,170200,149034470,3045,3045,3045,3045,0
|
|
20250120,170100,149034470,3045,3045,3045,3045,0
|
|
20250120,170000,149034470,3045,3045,3045,3045,0
|
|
20250120,165900,149034470,3045,3045,3045,3045,0
|
|
20250120,165800,149034470,3045,3045,3045,3045,0
|
|
20250120,165700,149034470,3045,3045,3045,3045,0
|
|
20250120,165600,149034470,3045,3045,3045,3045,0
|
|
20250120,165500,149034470,3045,3045,3045,3045,0
|
|
20250120,165400,149034470,3045,3045,3045,3045,0
|
|
20250120,165300,149034470,3045,3045,3045,3045,0
|
|
20250120,165200,149034470,3045,3045,3045,3045,0
|
|
20250120,165100,149034470,3045,3045,3045,3045,0
|
|
20250120,165000,149034470,3045,3045,3045,3045,0
|
|
20250120,164900,149034470,3045,3045,3045,3045,0
|
|
20250120,164800,149034470,3045,3045,3045,3045,0
|
|
20250120,164700,149034470,3045,3045,3045,3045,0
|
|
20250120,164600,149034470,3045,3045,3045,3045,0
|
|
20250120,164500,149034470,3045,3045,3045,3045,0
|
|
20250120,164400,149034470,3045,3045,3045,3045,0
|
|
20250120,164300,149034470,3045,3045,3045,3045,0
|
|
20250120,164200,149034470,3045,3045,3045,3045,0
|
|
20250120,164100,149034470,3045,3045,3045,3045,0
|
|
20250120,164000,149034470,3045,3045,3045,3045,284
|
|
20250120,163900,149034470,3045,3045,3045,3045,0
|
|
20250120,163800,149034470,3045,3045,3045,3045,0
|
|
20250120,163700,149034470,3045,3045,3045,3045,0
|
|
20250120,163600,149034470,3045,3045,3045,3045,0
|
|
20250120,163500,149034470,3045,3045,3045,3045,0
|
|
20250120,163400,149034470,3045,3045,3045,3045,0
|
|
20250120,163300,149034470,3045,3045,3045,3045,0
|
|
20250120,163200,149034470,3045,3045,3045,3045,0
|
|
20250120,163100,149034470,3045,3045,3045,3045,0
|
|
20250120,163000,149034470,3045,3045,3045,3045,0
|
|
20250120,162900,149034470,3045,3045,3045,3045,0
|
|
20250120,162800,149034470,3045,3045,3045,3045,0
|
|
20250120,162700,149034470,3045,3045,3045,3045,0
|
|
20250120,162600,149034470,3045,3045,3045,3045,0
|
|
20250120,162500,149034470,3045,3045,3045,3045,0
|
|
20250120,162400,149034470,3045,3045,3045,3045,0
|
|
20250120,162300,149034470,3045,3045,3045,3045,0
|
|
20250120,162200,149034470,3045,3045,3045,3045,0
|
|
20250120,162100,149034470,3045,3045,3045,3045,0
|
|
20250120,162000,149034470,3045,3045,3045,3045,0
|
|
20250120,161900,149034470,3045,3045,3045,3045,0
|
|
20250120,161800,149034470,3045,3045,3045,3045,0
|
|
20250120,161700,149034470,3045,3045,3045,3045,0
|
|
20250120,161600,149034470,3045,3045,3045,3045,0
|
|
20250120,161500,149034470,3045,3045,3045,3045,0
|
|
20250120,161400,149034470,3045,3045,3045,3045,0
|
|
20250120,161300,149034470,3045,3045,3045,3045,0
|
|
20250120,161200,149034470,3045,3045,3045,3045,0
|
|
20250120,161100,149034470,3045,3045,3045,3045,0
|
|
20250120,161000,149034470,3045,3045,3045,3045,284
|
|
20250120,160900,149034470,3045,3045,3045,3045,0
|
|
20250120,160800,149034470,3045,3045,3045,3045,0
|
|
20250120,160700,149034470,3045,3045,3045,3045,0
|
|
20250120,160600,149034470,3045,3045,3045,3045,0
|
|
20250120,160500,149034470,3045,3045,3045,3045,0
|
|
20250120,160400,149034470,3045,3045,3045,3045,0
|
|
20250120,160300,149034470,3045,3045,3045,3045,0
|
|
20250120,160200,149034470,3045,3045,3045,3045,0
|
|
20250120,160100,149034470,3045,3045,3045,3045,0
|
|
20250120,160000,149034470,3045,3045,3045,3045,0
|
|
20250120,155900,149034470,3045,3045,3045,3045,0
|
|
20250120,155800,149034470,3045,3045,3045,3045,0
|
|
20250120,155700,149034470,3045,3045,3045,3045,0
|
|
20250120,155600,149034470,3045,3045,3045,3045,0
|
|
20250120,155500,149034470,3045,3045,3045,3045,0
|
|
20250120,155400,149034470,3045,3045,3045,3045,0
|
|
20250120,155300,149034470,3045,3045,3045,3045,0
|
|
20250120,155200,149034470,3045,3045,3045,3045,0
|
|
20250120,155100,149034470,3045,3045,3045,3045,0
|
|
20250120,155000,149034470,3045,3045,3045,3045,0
|
|
20250120,154900,149034470,3045,3045,3045,3045,0
|
|
20250120,154800,149034470,3045,3045,3045,3045,0
|
|
20250120,154700,149034470,3045,3045,3045,3045,0
|
|
20250120,154600,149034470,3045,3045,3045,3045,0
|
|
20250120,154500,149034470,3045,3045,3045,3045,0
|
|
20250120,154400,149034470,3045,3045,3045,3045,0
|
|
20250120,154300,149034470,3045,3045,3045,3045,0
|
|
20250120,154200,149034470,3045,3045,3045,3045,0
|
|
20250120,154100,149034470,3045,3045,3045,3045,0
|
|
20250120,154000,149034470,3045,3045,3045,3045,284
|
|
20250120,153900,149034470,3045,3045,3045,3045,0
|
|
20250120,153800,149034470,3045,3045,3045,3045,0
|
|
20250120,153700,149034470,3045,3045,3045,3045,0
|
|
20250120,153600,149034470,3045,3045,3045,3045,0
|
|
20250120,153500,149034470,3045,3045,3045,3045,0
|
|
20250120,153400,149034470,3045,3045,3045,3045,0
|
|
20250120,153300,149034470,3045,3045,3045,3045,0
|
|
20250120,153200,149034470,3045,3045,3045,3045,0
|
|
20250120,153100,149034470,3045,3045,3045,3045,0
|
|
20250120,153000,149034470,3045,3045,3045,3045,284
|
|
20250120,152900,148169690,3040,3040,3040,3040,0
|
|
20250120,152800,148169690,3040,3040,3040,3040,0
|
|
20250120,152700,148169690,3040,3040,3040,3040,0
|
|
20250120,152600,148169690,3040,3040,3040,3040,0
|
|
20250120,152500,148169690,3040,3040,3040,3040,0
|
|
20250120,152400,148169690,3040,3040,3040,3040,0
|
|
20250120,152300,148169690,3040,3040,3040,3040,0
|
|
20250120,152200,148169690,3040,3040,3040,3040,0
|
|
20250120,152100,148169690,3040,3040,3040,3040,0
|
|
20250120,152000,148169690,3040,3040,3040,3040,0
|
|
20250120,151900,148169690,3040,3040,3040,3040,0
|
|
20250120,151800,148169690,3040,3040,3040,3040,10
|
|
20250120,151700,148139290,3040,3040,3040,3040,0
|
|
20250120,151600,148139290,3040,3040,3040,3040,0
|
|
20250120,151500,148139290,3040,3040,3050,3040,483
|
|
20250120,151400,146668450,3050,3050,3050,3050,0
|
|
20250120,151300,146668450,3050,3050,3050,3050,0
|
|
20250120,151200,146668450,3050,3050,3050,3050,0
|
|
20250120,151100,146668450,3050,3050,3050,3050,0
|
|
20250120,151000,146668450,3050,3050,3050,3050,5
|
|
20250120,150900,146653200,3050,3050,3050,3050,5
|
|
20250120,150800,146637950,3050,3045,3050,3040,2309
|
|
20250120,150700,139616455,3050,3050,3050,3050,10
|
|
20250120,150600,139585955,3050,3050,3050,3050,5
|
|
20250120,150500,139570705,3050,3050,3050,3050,10
|
|
20250120,150400,139540205,3050,3050,3050,3050,4
|
|
20250120,150300,139528005,3050,3050,3050,3050,5
|
|
20250120,150200,139512755,3050,3055,3055,3050,44
|
|
20250120,150100,139378530,3055,3055,3055,3055,4
|
|
20250120,150000,139366310,3055,3055,3055,3055,132
|
|
20250120,145900,138963050,3055,3055,3055,3055,5
|
|
20250120,145800,138947775,3055,3055,3055,3055,4
|
|
20250120,145700,138935555,3055,3055,3055,3055,10
|
|
20250120,145600,138905005,3055,3055,3055,3055,5
|
|
20250120,145500,138889730,3055,3055,3055,3055,9
|
|
20250120,145400,138862235,3055,3055,3055,3055,5
|
|
20250120,145300,138846960,3055,3055,3055,3055,5
|
|
20250120,145200,138831685,3055,3055,3055,3055,9
|
|
20250120,145100,138804190,3055,3055,3055,3055,5
|
|
20250120,145000,138788915,3055,3055,3055,3055,9
|
|
20250120,144900,138761420,3055,3055,3055,3055,5
|
|
20250120,144800,138746145,3050,3050,3050,3050,0
|
|
20250120,144700,138746145,3050,3050,3050,3050,20
|
|
20250120,144600,138685145,3050,3050,3050,3050,0
|
|
20250120,144500,138685145,3050,3050,3050,3050,0
|
|
20250120,144400,138685145,3050,3050,3050,3050,0
|
|
20250120,144300,138685145,3050,3050,3050,3050,0
|
|
20250120,144200,138685145,3050,3050,3050,3050,0
|
|
20250120,144100,138685145,3050,3050,3050,3050,0
|
|
20250120,144000,138685145,3050,3050,3050,3050,0
|
|
20250120,143900,138685145,3050,3050,3050,3050,0
|
|
20250120,143800,138685145,3050,3050,3050,3050,0
|
|
20250120,143700,138685145,3050,3050,3050,3050,607
|
|
20250120,143600,136833795,3050,3050,3050,3050,0
|
|
20250120,143500,136833795,3050,3050,3050,3050,0
|
|
20250120,143400,136833795,3050,3050,3050,3050,0
|
|
20250120,143300,136833795,3050,3050,3050,3050,293
|
|
20250120,143200,135940145,3055,3055,3055,3055,0
|
|
20250120,143100,135940145,3055,3055,3055,3055,0
|
|
20250120,143000,135940145,3055,3055,3055,3055,0
|
|
20250120,142900,135940145,3055,3055,3055,3055,0
|
|
20250120,142800,135940145,3055,3055,3055,3055,0
|
|
20250120,142700,135940145,3055,3055,3055,3055,0
|
|
20250120,142600,135940145,3055,3055,3055,3055,0
|
|
20250120,142500,135940145,3055,3055,3055,3055,0
|
|
20250120,142400,135940145,3055,3055,3055,3055,100
|
|
20250120,142300,135634645,3055,3055,3055,3055,50
|
|
20250120,142200,135481895,3050,3050,3050,3050,0
|
|
20250120,142100,135481895,3050,3050,3050,3050,0
|
|
20250120,142000,135481895,3050,3050,3050,3050,0
|
|
20250120,141900,135481895,3050,3050,3050,3050,164
|
|
20250120,141800,134981695,3050,3050,3050,3050,36
|
|
20250120,141700,134871895,3050,3050,3050,3050,0
|
|
20250120,141600,134871895,3050,3050,3050,3050,115
|
|
20250120,141500,134521145,3050,3050,3050,3050,300
|
|
20250120,141400,133606145,3050,3050,3050,3050,0
|
|
20250120,141300,133606145,3050,3050,3050,3050,0
|
|
20250120,141200,133606145,3050,3050,3050,3050,0
|
|
20250120,141100,133606145,3050,3050,3050,3050,0
|
|
20250120,141000,133606145,3050,3050,3050,3050,0
|
|
20250120,140900,133606145,3050,3050,3050,3050,4
|
|
20250120,140800,133593945,3050,3050,3050,3050,0
|
|
20250120,140700,133593945,3050,3050,3050,3050,0
|
|
20250120,140600,133593945,3050,3050,3050,3050,0
|
|
20250120,140500,133593945,3050,3050,3050,3050,0
|
|
20250120,140400,133593945,3050,3050,3050,3050,35
|
|
20250120,140300,133487195,3050,3050,3050,3050,0
|
|
20250120,140200,133487195,3050,3050,3050,3050,0
|
|
20250120,140100,133487195,3050,3050,3050,3050,0
|
|
20250120,140000,133487195,3050,3050,3050,3050,90
|
|
20250120,135900,133212695,3050,3050,3050,3050,0
|
|
20250120,135800,133212695,3050,3050,3050,3050,1
|
|
20250120,135700,133209645,3050,3050,3050,3050,0
|
|
20250120,135600,133209645,3050,3050,3050,3050,0
|
|
20250120,135500,133209645,3050,3050,3050,3050,0
|
|
20250120,135400,133209645,3050,3050,3050,3050,0
|
|
20250120,135300,133209645,3050,3050,3050,3050,20
|
|
20250120,135200,133148645,3050,3050,3050,3050,15
|
|
20250120,135100,133102895,3050,3050,3050,3050,0
|
|
20250120,135000,133102895,3050,3050,3050,3050,0
|
|
20250120,134900,133102895,3050,3050,3050,3050,0
|
|
20250120,134800,133102895,3050,3050,3050,3050,0
|
|
20250120,134700,133102895,3050,3050,3050,3050,0
|
|
20250120,134600,133102895,3050,3050,3050,3050,0
|
|
20250120,134500,133102895,3050,3050,3050,3050,0
|
|
20250120,134400,133102895,3050,3050,3050,3050,0
|
|
20250120,134300,133102895,3050,3050,3050,3050,0
|
|
20250120,134200,133102895,3050,3050,3050,3050,0
|
|
20250120,134100,133102895,3050,3050,3050,3050,0
|
|
20250120,134000,133102895,3050,3050,3050,3050,0
|
|
20250120,133900,133102895,3050,3050,3050,3050,0
|
|
20250120,133800,133102895,3050,3050,3050,3050,0
|
|
20250120,133700,133102895,3050,3050,3050,3050,0
|
|
20250120,133600,133102895,3050,3050,3050,3050,0
|
|
20250120,133500,133102895,3050,3050,3050,3050,0
|
|
20250120,133400,133102895,3050,3050,3050,3050,0
|
|
20250120,133300,133102895,3050,3050,3050,3050,0
|
|
20250120,133200,133102895,3050,3050,3050,3050,0
|
|
20250120,133100,133102895,3050,3050,3050,3050,0
|
|
20250120,133000,133102895,3050,3050,3050,3050,0
|
|
20250120,132900,133102895,3050,3050,3050,3050,335
|
|
20250120,132800,132081145,3050,3050,3050,3050,0
|
|
20250120,132700,132081145,3050,3050,3050,3050,0
|
|
20250120,132600,132081145,3050,3050,3050,3050,0
|
|
20250120,132500,132081145,3050,3050,3050,3050,1
|
|
20250120,132400,132078095,3045,3045,3045,3045,200
|
|
20250120,132300,131469095,3045,3045,3045,3045,500
|
|
20250120,132200,129946595,3045,3045,3045,3045,506
|
|
20250120,132100,128405825,3045,3045,3045,3045,0
|
|
20250120,132000,128405825,3045,3045,3045,3045,500
|
|
20250120,131900,126883325,3050,3050,3050,3050,0
|
|
20250120,131800,126883325,3050,3050,3050,3050,100
|
|
20250120,131700,126578325,3050,3050,3050,3050,0
|
|
20250120,131600,126578325,3050,3050,3050,3050,1
|
|
20250120,131500,126575275,3050,3050,3050,3050,0
|
|
20250120,131400,126575275,3050,3050,3050,3050,0
|
|
20250120,131300,126575275,3050,3050,3050,3050,1
|
|
20250120,131200,126572225,3050,3050,3050,3050,0
|
|
20250120,131100,126572225,3050,3050,3050,3050,0
|
|
20250120,131000,126572225,3050,3050,3050,3050,0
|
|
20250120,130900,126572225,3050,3050,3050,3050,0
|
|
20250120,130800,126572225,3050,3050,3050,3050,0
|
|
20250120,130700,126572225,3050,3050,3050,3050,0
|
|
20250120,130600,126572225,3050,3050,3050,3050,0
|
|
20250120,130500,126572225,3050,3050,3050,3050,0
|
|
20250120,130400,126572225,3050,3050,3050,3050,0
|
|
20250120,130300,126572225,3050,3050,3050,3050,636
|
|
20250120,130200,124632425,3050,3055,3055,3050,597
|
|
20250120,130100,122809725,3050,3050,3050,3050,0
|
|
20250120,130000,122809725,3050,3050,3050,3050,0
|
|
20250120,125900,122809725,3050,3050,3050,3050,37
|
|
20250120,125800,122696875,3050,3050,3050,3050,0
|
|
20250120,125700,122696875,3050,3050,3050,3050,0
|
|
20250120,125600,122696875,3050,3050,3050,3050,0
|
|
20250120,125500,122696875,3050,3050,3050,3050,200
|
|
20250120,125400,122086875,3050,3050,3050,3050,0
|
|
20250120,125300,122086875,3050,3050,3050,3050,11
|
|
20250120,125200,122053325,3055,3055,3055,3055,400
|
|
20250120,125100,120831325,3055,3055,3055,3055,0
|
|
20250120,125000,120831325,3055,3055,3055,3055,0
|
|
20250120,124900,120831325,3055,3055,3055,3055,0
|
|
20250120,124800,120831325,3055,3055,3055,3055,0
|
|
20250120,124700,120831325,3055,3055,3055,3055,0
|
|
20250120,124600,120831325,3055,3055,3055,3055,0
|
|
20250120,124500,120831325,3055,3055,3055,3055,0
|
|
20250120,124400,120831325,3055,3055,3055,3055,0
|
|
20250120,124300,120831325,3055,3055,3055,3055,913
|
|
20250120,124200,118042110,3055,3055,3055,3055,0
|
|
20250120,124100,118042110,3055,3055,3055,3055,0
|
|
20250120,124000,118042110,3055,3055,3055,3055,0
|
|
20250120,123900,118042110,3055,3055,3055,3055,3
|
|
20250120,123800,118032945,3055,3055,3055,3055,1
|
|
20250120,123700,118029890,3050,3050,3050,3050,0
|
|
20250120,123600,118029890,3050,3050,3050,3050,0
|
|
20250120,123500,118029890,3050,3050,3050,3050,0
|
|
20250120,123400,118029890,3050,3050,3050,3050,7
|
|
20250120,123300,118008540,3050,3050,3050,3050,5
|
|
20250120,123200,117993290,3050,3050,3050,3050,11
|
|
20250120,123100,117959740,3050,3050,3050,3050,0
|
|
20250120,123000,117959740,3050,3050,3050,3050,200
|
|
20250120,122900,117349740,3050,3050,3050,3050,0
|
|
20250120,122800,117349740,3050,3050,3050,3050,0
|
|
20250120,122700,117349740,3050,3050,3050,3050,0
|
|
20250120,122600,117349740,3050,3050,3050,3050,0
|
|
20250120,122500,117349740,3050,3050,3050,3050,0
|
|
20250120,122400,117349740,3050,3050,3050,3050,379
|
|
20250120,122300,116193790,3055,3055,3055,3055,0
|
|
20250120,122200,116193790,3055,3055,3055,3055,0
|
|
20250120,122100,116193790,3055,3055,3055,3055,0
|
|
20250120,122000,116193790,3055,3055,3055,3055,0
|
|
20250120,121900,116193790,3055,3055,3055,3055,0
|
|
20250120,121800,116193790,3055,3055,3055,3055,0
|
|
20250120,121700,116193790,3055,3055,3055,3055,0
|
|
20250120,121600,116193790,3055,3055,3055,3055,1
|
|
20250120,121500,116190735,3055,3055,3055,3055,0
|
|
20250120,121400,116190735,3055,3050,3055,3050,4549
|
|
20250120,121300,102313525,3045,3045,3045,3045,103
|
|
20250120,121200,101999890,3050,3050,3050,3050,0
|
|
20250120,121100,101999890,3050,3050,3050,3050,1
|
|
20250120,121000,101996840,3045,3050,3050,3045,3
|
|
20250120,120900,101987695,3050,3050,3050,3050,0
|
|
20250120,120800,101987695,3050,3050,3050,3050,0
|
|
20250120,120700,101987695,3050,3050,3050,3050,0
|
|
20250120,120600,101987695,3050,3050,3050,3050,0
|
|
20250120,120500,101987695,3050,3050,3050,3050,623
|
|
20250120,120400,100087545,3050,3050,3050,3050,574
|
|
20250120,120300,98336845,3050,3050,3050,3050,2
|
|
20250120,120200,98330745,3050,3050,3050,3050,0
|
|
20250120,120100,98330745,3050,3050,3050,3050,200
|
|
20250120,120000,97720745,3050,3050,3050,3050,200
|
|
20250120,115900,97110745,3050,3050,3050,3050,210
|
|
20250120,115800,96470245,3050,3050,3050,3050,0
|
|
20250120,115700,96470245,3050,3050,3050,3050,1
|
|
20250120,115600,96467195,3050,3050,3050,3050,0
|
|
20250120,115500,96467195,3050,3050,3050,3050,0
|
|
20250120,115400,96467195,3050,3050,3050,3050,0
|
|
20250120,115300,96467195,3050,3050,3050,3050,0
|
|
20250120,115200,96467195,3050,3050,3050,3050,0
|
|
20250120,115100,96467195,3050,3050,3050,3050,0
|
|
20250120,115000,96467195,3050,3050,3050,3050,0
|
|
20250120,114900,96467195,3050,3050,3050,3050,0
|
|
20250120,114800,96467195,3050,3050,3050,3050,0
|
|
20250120,114700,96467195,3050,3050,3050,3050,0
|
|
20250120,114600,96467195,3050,3050,3050,3050,0
|
|
20250120,114500,96467195,3050,3050,3050,3050,1
|
|
20250120,114400,96464145,3045,3045,3045,3045,0
|
|
20250120,114300,96464145,3045,3045,3045,3045,0
|
|
20250120,114200,96464145,3045,3045,3045,3045,0
|
|
20250120,114100,96464145,3045,3045,3045,3045,0
|
|
20250120,114000,96464145,3045,3045,3045,3045,0
|
|
20250120,113900,96464145,3045,3045,3045,3045,0
|
|
20250120,113800,96464145,3045,3045,3045,3045,42
|
|
20250120,113700,96336255,3045,3045,3045,3045,0
|
|
20250120,113600,96336255,3045,3045,3045,3045,0
|
|
20250120,113500,96336255,3045,3045,3045,3045,0
|
|
20250120,113400,96336255,3045,3045,3045,3045,0
|
|
20250120,113300,96336255,3045,3045,3045,3045,0
|
|
20250120,113200,96336255,3045,3045,3045,3045,0
|
|
20250120,113100,96336255,3045,3045,3045,3045,15
|
|
20250120,113000,96290580,3045,3045,3045,3045,0
|
|
20250120,112900,96290580,3045,3045,3045,3045,0
|
|
20250120,112800,96290580,3045,3045,3045,3045,0
|
|
20250120,112700,96290580,3045,3045,3045,3045,0
|
|
20250120,112600,96290580,3045,3045,3045,3045,0
|
|
20250120,112500,96290580,3045,3045,3045,3045,0
|
|
20250120,112400,96290580,3045,3045,3045,3045,0
|
|
20250120,112300,96290580,3045,3045,3045,3045,35
|
|
20250120,112200,96184005,3045,3045,3045,3045,0
|
|
20250120,112100,96184005,3045,3045,3045,3045,0
|
|
20250120,112000,96184005,3045,3045,3045,3045,0
|
|
20250120,111900,96184005,3045,3045,3050,3045,372
|
|
20250120,111800,95051260,3045,3045,3045,3045,1
|
|
20250120,111700,95048215,3050,3050,3050,3050,0
|
|
20250120,111600,95048215,3050,3050,3050,3050,0
|
|
20250120,111500,95048215,3050,3050,3050,3050,0
|
|
20250120,111400,95048215,3050,3050,3050,3050,458
|
|
20250120,111300,93651315,3050,3050,3050,3050,0
|
|
20250120,111200,93651315,3050,3050,3050,3050,0
|
|
20250120,111100,93651315,3050,3050,3050,3050,7
|
|
20250120,111000,93629965,3050,3050,3050,3050,0
|
|
20250120,110900,93629965,3050,3050,3050,3050,0
|
|
20250120,110800,93629965,3050,3050,3050,3050,0
|
|
20250120,110700,93629965,3050,3050,3050,3050,0
|
|
20250120,110600,93629965,3050,3050,3050,3050,1
|
|
20250120,110500,93626915,3040,3040,3040,3040,29
|
|
20250120,110400,93538755,3050,3050,3050,3050,0
|
|
20250120,110300,93538755,3050,3050,3050,3050,0
|
|
20250120,110200,93538755,3050,3050,3050,3050,0
|
|
20250120,110100,93538755,3050,3050,3050,3050,0
|
|
20250120,110000,93538755,3050,3050,3050,3050,0
|
|
20250120,105900,93538755,3050,3050,3050,3050,0
|
|
20250120,105800,93538755,3050,3050,3050,3050,0
|
|
20250120,105700,93538755,3050,3050,3050,3050,0
|
|
20250120,105600,93538755,3050,3050,3050,3050,0
|
|
20250120,105500,93538755,3050,3050,3050,3050,0
|
|
20250120,105400,93538755,3050,3050,3050,3050,0
|
|
20250120,105300,93538755,3050,3050,3050,3050,0
|
|
20250120,105200,93538755,3050,3050,3050,3050,0
|
|
20250120,105100,93538755,3050,3050,3050,3050,11
|
|
20250120,105000,93505205,3050,3050,3050,3050,0
|
|
20250120,104900,93505205,3050,3050,3050,3050,0
|
|
20250120,104800,93505205,3050,3050,3050,3050,0
|
|
20250120,104700,93505205,3050,3050,3050,3050,2
|
|
20250120,104600,93499105,3050,3050,3055,3050,23
|
|
20250120,104500,93428945,3050,3050,3050,3050,0
|
|
20250120,104400,93428945,3050,3050,3050,3050,978
|
|
20250120,104300,90446045,3050,3050,3050,3050,0
|
|
20250120,104200,90446045,3050,3050,3050,3050,0
|
|
20250120,104100,90446045,3050,3050,3050,3050,0
|
|
20250120,104000,90446045,3050,3050,3050,3050,0
|
|
20250120,103900,90446045,3050,3050,3050,3050,0
|
|
20250120,103800,90446045,3050,3050,3050,3050,0
|
|
20250120,103700,90446045,3050,3040,3050,3040,168
|
|
20250120,103600,89935315,3050,3050,3050,3050,0
|
|
20250120,103500,89935315,3050,3045,3050,3045,8000
|
|
20250120,103400,65538130,3040,3040,3040,3040,1
|
|
20250120,103300,65535090,3040,3040,3040,3040,317
|
|
20250120,103200,64571410,3045,3045,3045,3045,0
|
|
20250120,103100,64571410,3045,3045,3045,3045,0
|
|
20250120,103000,64571410,3045,3045,3045,3045,0
|
|
20250120,102900,64571410,3045,3045,3045,3045,0
|
|
20250120,102800,64571410,3045,3045,3045,3045,0
|
|
20250120,102700,64571410,3045,3045,3045,3045,0
|
|
20250120,102600,64571410,3045,3045,3045,3045,0
|
|
20250120,102500,64571410,3045,3045,3045,3045,0
|
|
20250120,102400,64571410,3045,3045,3045,3045,0
|
|
20250120,102300,64571410,3045,3045,3045,3045,0
|
|
20250120,102200,64571410,3045,3045,3045,3045,0
|
|
20250120,102100,64571410,3045,3045,3045,3045,0
|
|
20250120,102000,64571410,3045,3045,3045,3045,0
|
|
20250120,101900,64571410,3045,3045,3045,3045,3
|
|
20250120,101800,64562275,3040,3040,3040,3040,0
|
|
20250120,101700,64562275,3040,3040,3040,3040,0
|
|
20250120,101600,64562275,3040,3040,3040,3040,195
|
|
20250120,101500,63969475,3040,3040,3040,3040,0
|
|
20250120,101400,63969475,3040,3040,3040,3040,0
|
|
20250120,101300,63969475,3040,3040,3040,3040,0
|
|
20250120,101200,63969475,3040,3040,3040,3040,0
|
|
20250120,101100,63969475,3040,3040,3040,3040,0
|
|
20250120,101000,63969475,3040,3040,3040,3040,27
|
|
20250120,100900,63887395,3040,3040,3040,3040,1
|
|
20250120,100800,63884355,3045,3040,3045,3040,3
|
|
20250120,100700,63875230,3040,3040,3040,3040,267
|
|
20250120,100600,63063550,3040,3040,3040,3040,0
|
|
20250120,100500,63063550,3040,3040,3040,3040,0
|
|
20250120,100400,63063550,3040,3040,3040,3040,2
|
|
20250120,100300,63057470,3040,3040,3040,3040,0
|
|
20250120,100200,63057470,3040,3040,3050,3040,715
|
|
20250120,100100,60883860,3035,3035,3035,3035,0
|
|
20250120,100000,60883860,3035,3035,3035,3035,700
|
|
20250120,095900,58759360,3035,3035,3035,3035,0
|
|
20250120,095800,58759360,3035,3035,3035,3035,0
|
|
20250120,095700,58759360,3035,3035,3035,3035,0
|
|
20250120,095600,58759360,3035,3035,3035,3035,69
|
|
20250120,095500,58549945,3035,3035,3035,3035,0
|
|
20250120,095400,58549945,3035,3030,3035,3030,3203
|
|
20250120,095300,48828845,3030,3030,3030,3030,0
|
|
20250120,095200,48828845,3030,3030,3030,3030,8
|
|
20250120,095100,48804605,3035,3035,3035,3035,0
|
|
20250120,095000,48804605,3035,3035,3035,3035,500
|
|
20250120,094900,47287105,3030,3030,3030,3030,923
|
|
20250120,094800,44490415,3030,3030,3030,3030,616
|
|
20250120,094700,42623935,3020,3025,3025,3020,6160
|
|
20250120,094600,24016950,3030,3030,3030,3025,583
|
|
20250120,094500,22252825,3030,3030,3030,3030,15
|
|
20250120,094400,22207375,3035,3035,3035,3035,0
|
|
20250120,094300,22207375,3035,3035,3035,3035,2
|
|
20250120,094200,22201305,3035,3035,3035,3030,5
|
|
20250120,094100,22186135,3035,3035,3035,3035,1700
|
|
20250120,094000,17026635,3035,3035,3035,3035,0
|
|
20250120,093900,17026635,3035,3030,3035,3030,674
|
|
20250120,093800,14984410,3030,3035,3035,3030,834
|
|
20250120,093700,12454890,3030,3030,3030,3030,0
|
|
20250120,093600,12454890,3030,3030,3030,3030,0
|
|
20250120,093500,12454890,3030,3030,3030,3030,0
|
|
20250120,093400,12454890,3030,3030,3030,3030,0
|
|
20250120,093300,12454890,3030,3030,3030,3030,0
|
|
20250120,093200,12454890,3030,3030,3030,3030,25
|
|
20250120,093100,12379140,3035,3035,3035,3035,104
|
|
20250120,093000,12063500,3035,3035,3035,3035,0
|
|
20250120,092900,12063500,3035,3035,3035,3035,12
|
|
20250120,092800,12027080,3035,3035,3035,3035,400
|
|
20250120,092700,10813080,3035,3035,3035,3035,0
|
|
20250120,092600,10813080,3035,3035,3035,3035,0
|
|
20250120,092500,10813080,3035,3035,3035,3035,0
|
|
20250120,092400,10813080,3035,3035,3035,3035,0
|
|
20250120,092300,10813080,3035,3035,3035,3035,20
|
|
20250120,092200,10752380,3030,3030,3030,3030,0
|
|
20250120,092100,10752380,3030,3030,3030,3030,0
|
|
20250120,092000,10752380,3030,3030,3030,3030,8
|
|
20250120,091900,10728140,3030,3030,3030,3030,0
|
|
20250120,091800,10728140,3030,3030,3030,3030,80
|
|
20250120,091700,10485740,3030,3030,3030,3030,70
|
|
20250120,091600,10273640,3030,3030,3030,3030,7
|
|
20250120,091500,10252430,3030,3030,3030,3030,0
|
|
20250120,091400,10252430,3030,3035,3035,3030,341
|
|
20250120,091300,9217700,3035,3035,3035,3035,271
|
|
20250120,091200,8395215,3035,3035,3035,3035,232
|
|
20250120,091100,7691095,3035,3035,3035,3035,11
|
|
20250120,091000,7657710,3035,3035,3035,3035,3
|
|
20250120,090900,7648605,3035,3035,3035,3035,0
|
|
20250120,090800,7648605,3035,3035,3035,3035,0
|
|
20250120,090700,7648605,3035,3035,3035,3035,0
|
|
20250120,090600,7648605,3035,3035,3035,3035,0
|
|
20250120,090500,7648605,3035,3035,3035,3035,0
|
|
20250120,090400,7648605,3035,3035,3035,3035,0
|
|
20250120,090300,7648605,3035,3035,3035,3035,0
|
|
20250120,090200,7648605,3035,3035,3035,3035,300
|
|
20250120,090100,6738105,3035,3035,3035,3035,30
|
|
20250120,090000,6647055,3030,3035,3035,3030,2191
|