630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,192600,1181299925,2095,2095,2095,2095,0
|
|
20250122,192500,1181299925,2095,2095,2095,2095,0
|
|
20250122,192400,1181299925,2095,2095,2095,2095,0
|
|
20250122,192300,1181299925,2095,2095,2095,2095,0
|
|
20250122,192200,1181299925,2095,2095,2095,2095,0
|
|
20250122,192100,1181299925,2095,2095,2095,2095,0
|
|
20250122,192000,1181299925,2095,2095,2095,2095,0
|
|
20250122,191900,1181299925,2095,2095,2095,2095,0
|
|
20250122,191800,1181299925,2095,2095,2095,2095,0
|
|
20250122,191700,1181299925,2095,2095,2095,2095,0
|
|
20250122,191600,1181299925,2095,2095,2095,2095,0
|
|
20250122,191500,1181299925,2095,2095,2095,2095,0
|
|
20250122,191400,1181299925,2095,2095,2095,2095,0
|
|
20250122,191300,1181299925,2095,2095,2095,2095,0
|
|
20250122,191200,1181299925,2095,2095,2095,2095,0
|
|
20250122,191100,1181299925,2095,2095,2095,2095,0
|
|
20250122,191000,1181299925,2095,2095,2095,2095,0
|
|
20250122,190900,1181299925,2095,2095,2095,2095,0
|
|
20250122,190800,1181299925,2095,2095,2095,2095,0
|
|
20250122,190700,1181299925,2095,2095,2095,2095,0
|
|
20250122,190600,1181299925,2095,2095,2095,2095,0
|
|
20250122,190500,1181299925,2095,2095,2095,2095,0
|
|
20250122,190400,1181299925,2095,2095,2095,2095,0
|
|
20250122,190300,1181299925,2095,2095,2095,2095,0
|
|
20250122,190200,1181299925,2095,2095,2095,2095,0
|
|
20250122,190100,1181299925,2095,2095,2095,2095,0
|
|
20250122,190000,1181299925,2095,2095,2095,2095,0
|
|
20250122,185900,1181299925,2095,2095,2095,2095,0
|
|
20250122,185800,1181299925,2095,2095,2095,2095,0
|
|
20250122,185700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,185600,1181299925,2095,2095,2095,2095,0
|
|
20250122,185500,1181299925,2095,2095,2095,2095,0
|
|
20250122,185400,1181299925,2095,2095,2095,2095,0
|
|
20250122,185300,1181299925,2095,2095,2095,2095,0
|
|
20250122,185200,1181299925,2095,2095,2095,2095,0
|
|
20250122,185100,1181299925,2095,2095,2095,2095,0
|
|
20250122,185000,1181299925,2095,2095,2095,2095,0
|
|
20250122,184900,1181299925,2095,2095,2095,2095,0
|
|
20250122,184800,1181299925,2095,2095,2095,2095,0
|
|
20250122,184700,1181299925,2095,2095,2095,2095,0
|
|
20250122,184600,1181299925,2095,2095,2095,2095,0
|
|
20250122,184500,1181299925,2095,2095,2095,2095,0
|
|
20250122,184400,1181299925,2095,2095,2095,2095,0
|
|
20250122,184300,1181299925,2095,2095,2095,2095,0
|
|
20250122,184200,1181299925,2095,2095,2095,2095,0
|
|
20250122,184100,1181299925,2095,2095,2095,2095,0
|
|
20250122,184000,1181299925,2095,2095,2095,2095,0
|
|
20250122,183900,1181299925,2095,2095,2095,2095,0
|
|
20250122,183800,1181299925,2095,2095,2095,2095,0
|
|
20250122,183700,1181299925,2095,2095,2095,2095,0
|
|
20250122,183600,1181299925,2095,2095,2095,2095,0
|
|
20250122,183500,1181299925,2095,2095,2095,2095,0
|
|
20250122,183400,1181299925,2095,2095,2095,2095,0
|
|
20250122,183300,1181299925,2095,2095,2095,2095,0
|
|
20250122,183200,1181299925,2095,2095,2095,2095,0
|
|
20250122,183100,1181299925,2095,2095,2095,2095,0
|
|
20250122,183000,1181299925,2095,2095,2095,2095,0
|
|
20250122,182900,1181299925,2095,2095,2095,2095,0
|
|
20250122,182800,1181299925,2095,2095,2095,2095,0
|
|
20250122,182700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,182600,1181299925,2095,2095,2095,2095,0
|
|
20250122,182500,1181299925,2095,2095,2095,2095,0
|
|
20250122,182400,1181299925,2095,2095,2095,2095,0
|
|
20250122,182300,1181299925,2095,2095,2095,2095,0
|
|
20250122,182200,1181299925,2095,2095,2095,2095,0
|
|
20250122,182100,1181299925,2095,2095,2095,2095,0
|
|
20250122,182000,1181299925,2095,2095,2095,2095,0
|
|
20250122,181900,1181299925,2095,2095,2095,2095,0
|
|
20250122,181800,1181299925,2095,2095,2095,2095,0
|
|
20250122,181700,1181299925,2095,2095,2095,2095,0
|
|
20250122,181600,1181299925,2095,2095,2095,2095,0
|
|
20250122,181500,1181299925,2095,2095,2095,2095,0
|
|
20250122,181400,1181299925,2095,2095,2095,2095,0
|
|
20250122,181300,1181299925,2095,2095,2095,2095,0
|
|
20250122,181200,1181299925,2095,2095,2095,2095,0
|
|
20250122,181100,1181299925,2095,2095,2095,2095,0
|
|
20250122,181000,1181299925,2095,2095,2095,2095,0
|
|
20250122,180900,1181299925,2095,2095,2095,2095,0
|
|
20250122,180800,1181299925,2095,2095,2095,2095,0
|
|
20250122,180700,1181299925,2095,2095,2095,2095,0
|
|
20250122,180600,1181299925,2095,2095,2095,2095,0
|
|
20250122,180500,1181299925,2095,2095,2095,2095,0
|
|
20250122,180400,1181299925,2095,2095,2095,2095,0
|
|
20250122,180300,1181299925,2095,2095,2095,2095,0
|
|
20250122,180200,1181299925,2095,2095,2095,2095,0
|
|
20250122,180100,1181299925,2095,2095,2095,2095,0
|
|
20250122,180000,1181299925,2095,2095,2095,2095,0
|
|
20250122,175900,1181299925,2095,2095,2095,2095,0
|
|
20250122,175800,1181299925,2095,2095,2095,2095,0
|
|
20250122,175700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,175600,1181299925,2095,2095,2095,2095,0
|
|
20250122,175500,1181299925,2095,2095,2095,2095,0
|
|
20250122,175400,1181299925,2095,2095,2095,2095,0
|
|
20250122,175300,1181299925,2095,2095,2095,2095,0
|
|
20250122,175200,1181299925,2095,2095,2095,2095,0
|
|
20250122,175100,1181299925,2095,2095,2095,2095,0
|
|
20250122,175000,1181299925,2095,2095,2095,2095,0
|
|
20250122,174900,1181299925,2095,2095,2095,2095,0
|
|
20250122,174800,1181299925,2095,2095,2095,2095,0
|
|
20250122,174700,1181299925,2095,2095,2095,2095,0
|
|
20250122,174600,1181299925,2095,2095,2095,2095,0
|
|
20250122,174500,1181299925,2095,2095,2095,2095,0
|
|
20250122,174400,1181299925,2095,2095,2095,2095,0
|
|
20250122,174300,1181299925,2095,2095,2095,2095,0
|
|
20250122,174200,1181299925,2095,2095,2095,2095,0
|
|
20250122,174100,1181299925,2095,2095,2095,2095,0
|
|
20250122,174000,1181299925,2095,2095,2095,2095,0
|
|
20250122,173900,1181299925,2095,2095,2095,2095,0
|
|
20250122,173800,1181299925,2095,2095,2095,2095,0
|
|
20250122,173700,1181299925,2095,2095,2095,2095,0
|
|
20250122,173600,1181299925,2095,2095,2095,2095,0
|
|
20250122,173500,1181299925,2095,2095,2095,2095,0
|
|
20250122,173400,1181299925,2095,2095,2095,2095,0
|
|
20250122,173300,1181299925,2095,2095,2095,2095,0
|
|
20250122,173200,1181299925,2095,2095,2095,2095,0
|
|
20250122,173100,1181299925,2095,2095,2095,2095,0
|
|
20250122,173000,1181299925,2095,2095,2095,2095,0
|
|
20250122,172900,1181299925,2095,2095,2095,2095,0
|
|
20250122,172800,1181299925,2095,2095,2095,2095,0
|
|
20250122,172700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,172600,1181299925,2095,2095,2095,2095,0
|
|
20250122,172500,1181299925,2095,2095,2095,2095,0
|
|
20250122,172400,1181299925,2095,2095,2095,2095,0
|
|
20250122,172300,1181299925,2095,2095,2095,2095,0
|
|
20250122,172200,1181299925,2095,2095,2095,2095,0
|
|
20250122,172100,1181299925,2095,2095,2095,2095,0
|
|
20250122,172000,1181299925,2095,2095,2095,2095,0
|
|
20250122,171900,1181299925,2095,2095,2095,2095,0
|
|
20250122,171800,1181299925,2095,2095,2095,2095,0
|
|
20250122,171700,1181299925,2095,2095,2095,2095,0
|
|
20250122,171600,1181299925,2095,2095,2095,2095,0
|
|
20250122,171500,1181299925,2095,2095,2095,2095,0
|
|
20250122,171400,1181299925,2095,2095,2095,2095,0
|
|
20250122,171300,1181299925,2095,2095,2095,2095,0
|
|
20250122,171200,1181299925,2095,2095,2095,2095,0
|
|
20250122,171100,1181299925,2095,2095,2095,2095,0
|
|
20250122,171000,1181299925,2095,2095,2095,2095,0
|
|
20250122,170900,1181299925,2095,2095,2095,2095,0
|
|
20250122,170800,1181299925,2095,2095,2095,2095,0
|
|
20250122,170700,1181299925,2095,2095,2095,2095,0
|
|
20250122,170600,1181299925,2095,2095,2095,2095,0
|
|
20250122,170500,1181299925,2095,2095,2095,2095,0
|
|
20250122,170400,1181299925,2095,2095,2095,2095,0
|
|
20250122,170300,1181299925,2095,2095,2095,2095,0
|
|
20250122,170200,1181299925,2095,2095,2095,2095,0
|
|
20250122,170100,1181299925,2095,2095,2095,2095,0
|
|
20250122,170000,1181299925,2095,2095,2095,2095,0
|
|
20250122,165900,1181299925,2095,2095,2095,2095,0
|
|
20250122,165800,1181299925,2095,2095,2095,2095,0
|
|
20250122,165700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,165600,1181299925,2095,2095,2095,2095,0
|
|
20250122,165500,1181299925,2095,2095,2095,2095,0
|
|
20250122,165400,1181299925,2095,2095,2095,2095,0
|
|
20250122,165300,1181299925,2095,2095,2095,2095,0
|
|
20250122,165200,1181299925,2095,2095,2095,2095,0
|
|
20250122,165100,1181299925,2095,2095,2095,2095,0
|
|
20250122,165000,1181299925,2095,2095,2095,2095,0
|
|
20250122,164900,1181299925,2095,2095,2095,2095,0
|
|
20250122,164800,1181299925,2095,2095,2095,2095,0
|
|
20250122,164700,1181299925,2095,2095,2095,2095,0
|
|
20250122,164600,1181299925,2095,2095,2095,2095,0
|
|
20250122,164500,1181299925,2095,2095,2095,2095,0
|
|
20250122,164400,1181299925,2095,2095,2095,2095,0
|
|
20250122,164300,1181299925,2095,2095,2095,2095,0
|
|
20250122,164200,1181299925,2095,2095,2095,2095,0
|
|
20250122,164100,1181299925,2095,2095,2095,2095,0
|
|
20250122,164000,1181299925,2095,2095,2095,2095,0
|
|
20250122,163900,1181299925,2095,2095,2095,2095,0
|
|
20250122,163800,1181299925,2095,2095,2095,2095,0
|
|
20250122,163700,1181299925,2095,2095,2095,2095,0
|
|
20250122,163600,1181299925,2095,2095,2095,2095,0
|
|
20250122,163500,1181299925,2095,2095,2095,2095,0
|
|
20250122,163400,1181299925,2095,2095,2095,2095,0
|
|
20250122,163300,1181299925,2095,2095,2095,2095,0
|
|
20250122,163200,1181299925,2095,2095,2095,2095,0
|
|
20250122,163100,1181299925,2095,2095,2095,2095,0
|
|
20250122,163000,1181299925,2095,2095,2095,2095,0
|
|
20250122,162900,1181299925,2095,2095,2095,2095,0
|
|
20250122,162800,1181299925,2095,2095,2095,2095,0
|
|
20250122,162700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,162600,1181299925,2095,2095,2095,2095,0
|
|
20250122,162500,1181299925,2095,2095,2095,2095,0
|
|
20250122,162400,1181299925,2095,2095,2095,2095,0
|
|
20250122,162300,1181299925,2095,2095,2095,2095,0
|
|
20250122,162200,1181299925,2095,2095,2095,2095,0
|
|
20250122,162100,1181299925,2095,2095,2095,2095,0
|
|
20250122,162000,1181299925,2095,2095,2095,2095,0
|
|
20250122,161900,1181299925,2095,2095,2095,2095,0
|
|
20250122,161800,1181299925,2095,2095,2095,2095,0
|
|
20250122,161700,1181299925,2095,2095,2095,2095,0
|
|
20250122,161600,1181299925,2095,2095,2095,2095,0
|
|
20250122,161500,1181299925,2095,2095,2095,2095,0
|
|
20250122,161400,1181299925,2095,2095,2095,2095,0
|
|
20250122,161300,1181299925,2095,2095,2095,2095,0
|
|
20250122,161200,1181299925,2095,2095,2095,2095,0
|
|
20250122,161100,1181299925,2095,2095,2095,2095,0
|
|
20250122,161000,1181299925,2095,2095,2095,2095,0
|
|
20250122,160900,1181299925,2095,2095,2095,2095,0
|
|
20250122,160800,1181299925,2095,2095,2095,2095,0
|
|
20250122,160700,1181299925,2095,2095,2095,2095,0
|
|
20250122,160600,1181299925,2095,2095,2095,2095,0
|
|
20250122,160500,1181299925,2095,2095,2095,2095,0
|
|
20250122,160400,1181299925,2095,2095,2095,2095,0
|
|
20250122,160300,1181299925,2095,2095,2095,2095,0
|
|
20250122,160200,1181299925,2095,2095,2095,2095,0
|
|
20250122,160100,1181299925,2095,2095,2095,2095,0
|
|
20250122,160000,1181299925,2095,2095,2095,2095,0
|
|
20250122,155900,1181299925,2095,2095,2095,2095,0
|
|
20250122,155800,1181299925,2095,2095,2095,2095,0
|
|
20250122,155700,1181299925,2095,2095,2095,2095,6782
|
|
20250122,155600,1181299925,2095,2095,2095,2095,0
|
|
20250122,155500,1181299925,2095,2095,2095,2095,0
|
|
20250122,155400,1181299925,2095,2095,2095,2095,0
|
|
20250122,155300,1181299925,2095,2095,2095,2095,0
|
|
20250122,155200,1181299925,2095,2095,2095,2095,0
|
|
20250122,155100,1181299925,2095,2095,2095,2095,0
|
|
20250122,155000,1181299925,2095,2095,2095,2095,0
|
|
20250122,154900,1181299925,2095,2095,2095,2095,0
|
|
20250122,154800,1181299925,2095,2095,2095,2095,0
|
|
20250122,154700,1181299925,2095,2095,2095,2095,0
|
|
20250122,154600,1181299925,2095,2095,2095,2095,0
|
|
20250122,154500,1181299925,2095,2095,2095,2095,0
|
|
20250122,154400,1181299925,2095,2095,2095,2095,0
|
|
20250122,154300,1181299925,2095,2095,2095,2095,0
|
|
20250122,154200,1181299925,2095,2095,2095,2095,0
|
|
20250122,154100,1181299925,2095,2095,2095,2095,0
|
|
20250122,154000,1181299925,2095,2095,2095,2095,0
|
|
20250122,153900,1181299925,2095,2095,2095,2095,0
|
|
20250122,153800,1181299925,2095,2095,2095,2095,0
|
|
20250122,153700,1181299925,2095,2095,2095,2095,0
|
|
20250122,153600,1181299925,2095,2095,2095,2095,0
|
|
20250122,153500,1181299925,2095,2095,2095,2095,0
|
|
20250122,153400,1181299925,2095,2095,2095,2095,0
|
|
20250122,153300,1181299925,2095,2095,2095,2095,0
|
|
20250122,153200,1181299925,2095,2095,2095,2095,0
|
|
20250122,153100,1181299925,2095,2095,2095,2095,0
|
|
20250122,153000,1181299925,2095,2095,2095,2095,6782
|
|
20250122,152900,1167091635,2100,2100,2100,2100,0
|
|
20250122,152800,1167091635,2100,2100,2100,2100,0
|
|
20250122,152700,1167091635,2100,2100,2100,2100,0
|
|
20250122,152600,1167091635,2100,2100,2100,2100,0
|
|
20250122,152500,1167091635,2100,2100,2100,2100,0
|
|
20250122,152400,1167091635,2100,2100,2100,2100,0
|
|
20250122,152300,1167091635,2100,2100,2100,2100,0
|
|
20250122,152200,1167091635,2100,2100,2100,2100,0
|
|
20250122,152100,1167091635,2100,2100,2100,2100,0
|
|
20250122,152000,1167091635,2100,2100,2100,2100,0
|
|
20250122,151900,1167091635,2100,2090,2100,2090,440
|
|
20250122,151800,1166171140,2105,2095,2105,2090,1374
|
|
20250122,151700,1163287750,2100,2095,2100,2090,153
|
|
20250122,151600,1162967470,2100,2095,2100,2095,500
|
|
20250122,151500,1161917885,2100,2100,2100,2085,252
|
|
20250122,151400,1161391435,2090,2100,2100,2090,197
|
|
20250122,151300,1160978835,2090,2090,2090,2090,500
|
|
20250122,151200,1159933835,2100,2095,2100,2090,3
|
|
20250122,151100,1159927550,2100,2095,2105,2095,536
|
|
20250122,151000,1158802680,2095,2095,2095,2095,1
|
|
20250122,150900,1158800585,2100,2100,2100,2100,249
|
|
20250122,150800,1158277685,2100,2095,2100,2085,474
|
|
20250122,150700,1157284660,2095,2100,2100,2095,2
|
|
20250122,150600,1157280465,2085,2085,2100,2085,1792
|
|
20250122,150500,1153544130,2090,2095,2095,2090,792
|
|
20250122,150400,1151887345,2100,2100,2100,2100,500
|
|
20250122,150300,1150837345,2100,2100,2100,2095,290
|
|
20250122,150200,1150229635,2100,2095,2100,2090,2014
|
|
20250122,150100,1146010310,2095,2090,2095,2090,6038
|
|
20250122,150000,1133390880,2095,2090,2095,2085,182
|
|
20250122,145900,1133011370,2090,2090,2090,2090,97
|
|
20250122,145800,1132808640,2100,2100,2100,2100,0
|
|
20250122,145700,1132808640,2100,2090,2100,2090,220
|
|
20250122,145600,1132347640,2100,2100,2100,2100,0
|
|
20250122,145500,1132347640,2100,2095,2100,2095,3193
|
|
20250122,145400,1125649170,2095,2095,2095,2095,30
|
|
20250122,145300,1125586320,2095,2095,2095,2095,0
|
|
20250122,145200,1125586320,2095,2095,2095,2095,490
|
|
20250122,145100,1124559770,2095,2095,2095,2095,0
|
|
20250122,145000,1124559770,2095,2095,2095,2095,1
|
|
20250122,144900,1124557675,2085,2090,2090,2085,972
|
|
20250122,144800,1122529500,2095,2095,2095,2095,98
|
|
20250122,144700,1122324190,2090,2090,2090,2090,300
|
|
20250122,144600,1121697190,2090,2090,2090,2090,50
|
|
20250122,144500,1121592690,2085,2085,2085,2085,5
|
|
20250122,144400,1121582265,2100,2095,2100,2095,701
|
|
20250122,144300,1120113665,2095,2095,2095,2095,1
|
|
20250122,144200,1120111570,2080,2085,2085,2080,8696
|
|
20250122,144100,1101980485,2085,2085,2090,2085,1043
|
|
20250122,144000,1099805825,2090,2090,2090,2090,0
|
|
20250122,143900,1099805825,2090,2090,2090,2090,2400
|
|
20250122,143800,1094789825,2085,2090,2090,2085,206
|
|
20250122,143700,1094359810,2095,2095,2095,2095,2
|
|
20250122,143600,1094355620,2090,2090,2090,2090,2
|
|
20250122,143500,1094351440,2090,2090,2090,2090,8
|
|
20250122,143400,1094334720,2090,2090,2090,2090,3
|
|
20250122,143300,1094328450,2095,2095,2095,2095,1
|
|
20250122,143200,1094326355,2085,2085,2085,2085,403
|
|
20250122,143100,1093486100,2085,2085,2085,2085,1467
|
|
20250122,143000,1090427405,2095,2095,2095,2095,500
|
|
20250122,142900,1089379905,2100,2100,2100,2095,54
|
|
20250122,142800,1089266755,2100,2085,2100,2085,37
|
|
20250122,142700,1089189520,2085,2085,2085,2085,0
|
|
20250122,142600,1089189520,2085,2085,2085,2085,1
|
|
20250122,142500,1089187435,2095,2095,2095,2095,540
|
|
20250122,142400,1088056135,2095,2085,2095,2085,744
|
|
20250122,142300,1086499455,2085,2095,2095,2085,668
|
|
20250122,142200,1085104440,2095,2095,2095,2095,11
|
|
20250122,142100,1085081395,2100,2100,2100,2100,0
|
|
20250122,142000,1085081395,2100,2100,2100,2100,0
|
|
20250122,141900,1085081395,2100,2100,2100,2100,0
|
|
20250122,141800,1085081395,2100,2100,2100,2100,9
|
|
20250122,141700,1085062495,2095,2095,2095,2095,10
|
|
20250122,141600,1085041545,2095,2095,2095,2080,2862
|
|
20250122,141500,1079050385,2090,2080,2095,2080,1239
|
|
20250122,141400,1076461055,2080,2110,2110,2070,29340
|
|
20250122,141300,1015437460,2100,2100,2100,2100,906
|
|
20250122,141200,1013534860,2100,2100,2100,2100,25
|
|
20250122,141100,1013482360,2095,2115,2115,2095,2555
|
|
20250122,141000,1008114900,2115,2110,2115,2110,1001
|
|
20250122,140900,1006002785,2110,2110,2110,2095,748
|
|
20250122,140800,1004434525,2095,2105,2105,2095,7277
|
|
20250122,140700,989142865,2110,2110,2110,2110,2000
|
|
20250122,140600,984922865,2110,2110,2110,2110,10
|
|
20250122,140500,984901765,2110,2110,2110,2100,923
|
|
20250122,140400,982960855,2100,2100,2105,2100,14186
|
|
20250122,140300,953170230,2105,2110,2110,2105,4250
|
|
20250122,140200,944223005,2110,2110,2110,2110,60
|
|
20250122,140100,944096405,2110,2110,2110,2110,0
|
|
20250122,140000,944096405,2110,2110,2110,2110,269
|
|
20250122,135900,943528815,2110,2110,2110,2110,1403
|
|
20250122,135800,940568485,2110,2110,2110,2110,190
|
|
20250122,135700,940167585,2115,2115,2115,2115,0
|
|
20250122,135600,940167585,2115,2115,2115,2115,4
|
|
20250122,135500,940159125,2120,2110,2120,2110,1001
|
|
20250122,135400,938037015,2120,2120,2120,2120,0
|
|
20250122,135300,938037015,2120,2120,2120,2120,0
|
|
20250122,135200,938037015,2120,2120,2120,2120,0
|
|
20250122,135100,938037015,2120,2120,2120,2115,1074
|
|
20250122,135000,935760140,2125,2125,2125,2125,0
|
|
20250122,134900,935760140,2125,2115,2125,2115,5037
|
|
20250122,134800,925093470,2110,2115,2115,2110,7892
|
|
20250122,134700,908409505,2120,2120,2120,2120,1291
|
|
20250122,134600,905672585,2120,2120,2120,2120,550
|
|
20250122,134500,904506585,2120,2125,2125,2120,1644
|
|
20250122,134400,901016255,2120,2120,2120,2120,5
|
|
20250122,134300,901005655,2125,2120,2125,2120,495
|
|
20250122,134200,899956200,2125,2130,2130,2125,41
|
|
20250122,134100,899869070,2130,2130,2130,2130,1177
|
|
20250122,134000,897362060,2130,2130,2130,2125,706
|
|
20250122,133900,895859460,2130,2115,2130,2115,6898
|
|
20250122,133800,881227190,2115,2125,2125,2115,8315
|
|
20250122,133700,863625075,2125,2125,2125,2125,3000
|
|
20250122,133600,857250075,2130,2130,2130,2130,607
|
|
20250122,133500,855957165,2130,2130,2130,2125,1167
|
|
20250122,133400,853476395,2130,2130,2130,2125,2505
|
|
20250122,133300,848152720,2130,2135,2135,2130,1086
|
|
20250122,133200,845835410,2135,2135,2140,2130,11898
|
|
20250122,133100,820434970,2135,2130,2135,2130,15800
|
|
20250122,133000,786755965,2125,2120,2125,2120,103
|
|
20250122,132900,786537100,2120,2120,2120,2120,50
|
|
20250122,132800,786431100,2125,2125,2130,2125,2117
|
|
20250122,132700,781932470,2125,2125,2130,2125,19243
|
|
20250122,132600,741008425,2125,2125,2125,2120,1260
|
|
20250122,132500,738333620,2125,2125,2125,2125,4
|
|
20250122,132400,738325120,2120,2135,2135,2120,958
|
|
20250122,132300,736293950,2135,2135,2135,2120,3042
|
|
20250122,132200,729810895,2135,2125,2135,2125,19855
|
|
20250122,132100,687545600,2125,2115,2125,2115,4579
|
|
20250122,132000,677857115,2120,2125,2125,2100,16409
|
|
20250122,131900,643208775,2125,2125,2125,2125,347
|
|
20250122,131800,642471400,2130,2130,2130,2130,1
|
|
20250122,131700,642469270,2125,2125,2130,2125,1548
|
|
20250122,131600,639179765,2125,2125,2130,2125,1646
|
|
20250122,131500,635681990,2125,2130,2130,2125,3424
|
|
20250122,131400,628403870,2135,2130,2135,2125,8901
|
|
20250122,131300,609426515,2130,2130,2135,2125,6975
|
|
20250122,131200,594560840,2125,2115,2130,2115,7697
|
|
20250122,131100,578225650,2115,2120,2125,2115,2125
|
|
20250122,131000,573718860,2125,2135,2135,2120,1172
|
|
20250122,130900,571234080,2135,2120,2135,2115,21527
|
|
20250122,130800,525402320,2120,2125,2125,2110,2454
|
|
20250122,130700,520204485,2125,2120,2130,2110,11111
|
|
20250122,130600,496634335,2120,2105,2120,2105,11965
|
|
20250122,130500,471371460,2105,2100,2105,2100,328
|
|
20250122,130400,470682645,2100,2105,2105,2100,163
|
|
20250122,130300,470340290,2105,2095,2105,2090,12861
|
|
20250122,130200,443389535,2095,2090,2095,2090,100
|
|
20250122,130100,443180530,2095,2095,2100,2090,636
|
|
20250122,130000,441846385,2095,2110,2110,2095,2804
|
|
20250122,125900,435960350,2105,2090,2105,2090,17623
|
|
20250122,125800,398995465,2095,2085,2095,2085,2954
|
|
20250122,125700,392825095,2085,2085,2085,2085,1536
|
|
20250122,125600,389622535,2080,2085,2085,2080,1323
|
|
20250122,125500,386864580,2085,2085,2085,2080,505
|
|
20250122,125400,385811670,2080,2085,2085,2080,229
|
|
20250122,125300,385334215,2085,2085,2085,2085,1155
|
|
20250122,125200,382926040,2080,2080,2080,2080,0
|
|
20250122,125100,382926040,2080,2080,2080,2080,0
|
|
20250122,125000,382926040,2080,2080,2080,2080,2991
|
|
20250122,124900,376704760,2080,2080,2080,2080,0
|
|
20250122,124800,376704760,2080,2080,2080,2080,0
|
|
20250122,124700,376704760,2080,2080,2080,2080,1964
|
|
20250122,124600,372619640,2080,2080,2080,2080,314
|
|
20250122,124500,371966520,2080,2080,2080,2080,0
|
|
20250122,124400,371966520,2080,2080,2080,2080,1082
|
|
20250122,124300,369715960,2080,2080,2080,2080,1000
|
|
20250122,124200,367635960,2080,2080,2080,2080,0
|
|
20250122,124100,367635960,2080,2080,2080,2080,1897
|
|
20250122,124000,363690200,2080,2085,2085,2080,22
|
|
20250122,123900,363644385,2085,2090,2090,2085,26
|
|
20250122,123800,363590145,2090,2075,2090,2065,14086
|
|
20250122,123700,334281580,2070,2070,2070,2070,100
|
|
20250122,123600,334074580,2070,2070,2070,2070,0
|
|
20250122,123500,334074580,2070,2070,2070,2070,1087
|
|
20250122,123400,331824490,2070,2070,2070,2070,50
|
|
20250122,123300,331720990,2070,2070,2070,2070,1001
|
|
20250122,123200,329648920,2070,2060,2070,2060,399
|
|
20250122,123100,328823480,2065,2065,2065,2065,0
|
|
20250122,123000,328823480,2065,2065,2065,2065,0
|
|
20250122,122900,328823480,2065,2065,2065,2065,1668
|
|
20250122,122800,325379060,2065,2065,2065,2065,150
|
|
20250122,122700,325069310,2065,2070,2070,2065,8
|
|
20250122,122600,325052775,2065,2065,2065,2065,50
|
|
20250122,122500,324949525,2070,2070,2070,2070,0
|
|
20250122,122400,324949525,2070,2070,2070,2070,10
|
|
20250122,122300,324928825,2070,2070,2070,2070,10
|
|
20250122,122200,324908125,2070,2070,2070,2070,226
|
|
20250122,122100,324440305,2070,2070,2070,2070,10
|
|
20250122,122000,324419605,2070,2070,2070,2070,100
|
|
20250122,121900,324212605,2070,2070,2070,2070,302
|
|
20250122,121800,323587465,2065,2065,2065,2065,200
|
|
20250122,121700,323174465,2065,2065,2065,2065,1286
|
|
20250122,121600,320518875,2070,2070,2070,2070,0
|
|
20250122,121500,320518875,2070,2070,2070,2070,555
|
|
20250122,121400,319370025,2070,2070,2070,2070,0
|
|
20250122,121300,319370025,2070,2070,2070,2070,0
|
|
20250122,121200,319370025,2070,2070,2070,2070,7
|
|
20250122,121100,319355535,2070,2070,2070,2070,0
|
|
20250122,121000,319355535,2070,2075,2075,2070,2168
|
|
20250122,120900,314860935,2075,2070,2075,2070,477
|
|
20250122,120800,313873380,2070,2070,2070,2065,1294
|
|
20250122,120700,311197800,2070,2070,2070,2070,0
|
|
20250122,120600,311197800,2070,2070,2070,2070,800
|
|
20250122,120500,309541800,2070,2070,2070,2070,1537
|
|
20250122,120400,306360210,2070,2070,2070,2070,0
|
|
20250122,120300,306360210,2070,2065,2070,2065,2
|
|
20250122,120200,306356075,2065,2065,2065,2065,0
|
|
20250122,120100,306356075,2065,2065,2065,2065,2200
|
|
20250122,120000,301813075,2070,2070,2070,2070,1983
|
|
20250122,115900,297708265,2075,2075,2075,2075,1
|
|
20250122,115800,297706190,2070,2070,2070,2070,0
|
|
20250122,115700,297706190,2070,2070,2070,2070,0
|
|
20250122,115600,297706190,2070,2070,2070,2070,0
|
|
20250122,115500,297706190,2070,2070,2070,2070,0
|
|
20250122,115400,297706190,2070,2070,2070,2070,0
|
|
20250122,115300,297706190,2070,2070,2070,2070,0
|
|
20250122,115200,297706190,2070,2070,2070,2070,0
|
|
20250122,115100,297706190,2070,2070,2070,2070,5029
|
|
20250122,115000,287296160,2075,2080,2080,2075,2219
|
|
20250122,114900,282691710,2080,2080,2080,2075,205
|
|
20250122,114800,282266315,2075,2075,2075,2075,0
|
|
20250122,114700,282266315,2075,2075,2075,2075,2892
|
|
20250122,114600,276265415,2075,2075,2075,2075,1001
|
|
20250122,114500,274188340,2075,2075,2075,2075,1599
|
|
20250122,114400,270870415,2075,2070,2075,2070,2730
|
|
20250122,114300,265214315,2070,2070,2070,2070,5
|
|
20250122,114200,265203965,2070,2070,2070,2070,1000
|
|
20250122,114100,263133965,2070,2070,2070,2070,100
|
|
20250122,114000,262926965,2075,2065,2075,2065,4329
|
|
20250122,113900,253972380,2070,2070,2070,2065,4793
|
|
20250122,113800,244059310,2065,2065,2065,2065,1123
|
|
20250122,113700,241740315,2065,2065,2065,2065,0
|
|
20250122,113600,241740315,2065,2065,2065,2065,364
|
|
20250122,113500,240988655,2065,2065,2065,2065,2
|
|
20250122,113400,240984525,2065,2065,2065,2065,634
|
|
20250122,113300,239675315,2065,2070,2070,2065,1111
|
|
20250122,113200,237380945,2070,2070,2070,2070,50
|
|
20250122,113100,237277445,2070,2070,2070,2070,5
|
|
20250122,113000,237267095,2065,2065,2065,2065,102
|
|
20250122,112900,237056465,2070,2070,2070,2070,0
|
|
20250122,112800,237056465,2070,2070,2070,2070,0
|
|
20250122,112700,237056465,2070,2070,2070,2070,0
|
|
20250122,112600,237056465,2070,2060,2070,2060,2
|
|
20250122,112500,237052335,2060,2060,2060,2060,2550
|
|
20250122,112400,231799335,2060,2060,2060,2060,2050
|
|
20250122,112300,227576335,2060,2060,2060,2060,0
|
|
20250122,112200,227576335,2060,2065,2065,2060,3000
|
|
20250122,112100,221385090,2070,2070,2070,2070,2208
|
|
20250122,112000,216814530,2070,2075,2075,2070,110
|
|
20250122,111900,216586730,2075,2075,2075,2075,2276
|
|
20250122,111800,211864030,2070,2070,2070,2070,2112
|
|
20250122,111700,207492190,2070,2070,2070,2070,0
|
|
20250122,111600,207492190,2070,2070,2070,2070,5106
|
|
20250122,111500,196922770,2065,2060,2065,2060,4206
|
|
20250122,111400,188240010,2060,2060,2060,2060,1012
|
|
20250122,111300,186155290,2055,2055,2055,2055,20
|
|
20250122,111200,186114190,2055,2055,2055,2055,1
|
|
20250122,111100,186112135,2055,2055,2055,2055,1010
|
|
20250122,111000,184036585,2060,2060,2060,2060,1
|
|
20250122,110900,184034525,2060,2060,2060,2060,2725
|
|
20250122,110800,178421025,2060,2060,2060,2060,500
|
|
20250122,110700,177391025,2055,2055,2055,2055,1
|
|
20250122,110600,177388970,2055,2055,2055,2055,0
|
|
20250122,110500,177388970,2055,2055,2055,2055,2600
|
|
20250122,110400,172045970,2060,2055,2060,2055,4029
|
|
20250122,110300,163758225,2055,2055,2055,2055,5
|
|
20250122,110200,163747950,2055,2055,2055,2055,701
|
|
20250122,110100,162307395,2050,2050,2050,2050,1500
|
|
20250122,110000,159232395,2050,2050,2050,2050,1
|
|
20250122,105900,159230345,2050,2050,2050,2050,1000
|
|
20250122,105800,157180345,2055,2055,2055,2055,1
|
|
20250122,105700,157178290,2055,2055,2055,2055,1
|
|
20250122,105600,157176235,2055,2050,2055,2045,295
|
|
20250122,105500,156571485,2045,2050,2050,2045,907
|
|
20250122,105400,154713135,2050,2050,2055,2040,3588
|
|
20250122,105300,147345745,2055,2055,2055,2055,0
|
|
20250122,105200,147345745,2055,2055,2055,2055,0
|
|
20250122,105100,147345745,2055,2055,2055,2055,0
|
|
20250122,105000,147345745,2055,2055,2055,2055,0
|
|
20250122,104900,147345745,2055,2055,2055,2055,0
|
|
20250122,104800,147345745,2055,2055,2055,2055,0
|
|
20250122,104700,147345745,2055,2050,2055,2050,586
|
|
20250122,104600,146144435,2050,2050,2050,2050,0
|
|
20250122,104500,146144435,2050,2050,2050,2050,0
|
|
20250122,104400,146144435,2050,2050,2050,2050,0
|
|
20250122,104300,146144435,2050,2050,2050,2050,0
|
|
20250122,104200,146144435,2050,2055,2055,2050,2434
|
|
20250122,104100,141147365,2050,2050,2055,2050,8141
|
|
20250122,104000,124451310,2055,2055,2055,2055,0
|
|
20250122,103900,124451310,2055,2055,2055,2055,0
|
|
20250122,103800,124451310,2055,2045,2055,2045,1436
|
|
20250122,103700,121507520,2045,2050,2050,2045,62
|
|
20250122,103600,121380480,2050,2050,2050,2050,5
|
|
20250122,103500,121370230,2055,2050,2055,2050,201
|
|
20250122,103400,120958175,2050,2050,2050,2050,620
|
|
20250122,103300,119687175,2055,2055,2055,2055,40
|
|
20250122,103200,119604975,2055,2045,2055,2040,3833
|
|
20250122,103100,111777610,2045,2045,2045,2045,20
|
|
20250122,103000,111736710,2045,2045,2045,2045,0
|
|
20250122,102900,111736710,2045,2045,2045,2045,0
|
|
20250122,102800,111736710,2045,2045,2045,2045,236
|
|
20250122,102700,111254090,2045,2055,2055,2045,79
|
|
20250122,102600,111092235,2045,2045,2045,2045,0
|
|
20250122,102500,111092235,2045,2045,2045,2045,0
|
|
20250122,102400,111092235,2045,2045,2045,2045,329
|
|
20250122,102300,110419430,2055,2055,2055,2055,10
|
|
20250122,102200,110398880,2055,2050,2055,2040,162
|
|
20250122,102100,110067235,2050,2045,2050,2045,10464
|
|
20250122,102000,88620745,2045,2045,2045,2045,0
|
|
20250122,101900,88620745,2045,2045,2045,2045,0
|
|
20250122,101800,88620745,2045,2045,2045,2045,4
|
|
20250122,101700,88612565,2045,2045,2045,2045,0
|
|
20250122,101600,88612565,2045,2040,2045,2040,11
|
|
20250122,101500,88590075,2045,2045,2045,2045,1
|
|
20250122,101400,88588030,2045,2045,2045,2045,13
|
|
20250122,101300,88561445,2045,2045,2045,2045,1
|
|
20250122,101200,88559400,2045,2045,2045,2045,1
|
|
20250122,101100,88557355,2040,2040,2040,2040,1
|
|
20250122,101000,88555315,2045,2045,2045,2045,48
|
|
20250122,100900,88457155,2045,2045,2045,2045,1
|
|
20250122,100800,88455110,2045,2045,2045,2035,2811
|
|
20250122,100700,82734555,2040,2040,2040,2040,0
|
|
20250122,100600,82734555,2040,2040,2040,2040,80
|
|
20250122,100500,82571355,2040,2040,2040,2040,200
|
|
20250122,100400,82163355,2040,2040,2040,2040,200
|
|
20250122,100300,81755355,2050,2050,2050,2050,0
|
|
20250122,100200,81755355,2050,2040,2050,2035,401
|
|
20250122,100100,80938850,2040,2040,2040,2040,45
|
|
20250122,100000,80847050,2040,2045,2045,2040,810
|
|
20250122,095900,79194525,2040,2040,2040,2040,1000
|
|
20250122,095800,77154525,2040,2040,2040,2040,10
|
|
20250122,095700,77134125,2050,2050,2050,2050,63
|
|
20250122,095600,77004975,2050,2050,2050,2050,0
|
|
20250122,095500,77004975,2050,2050,2050,2050,0
|
|
20250122,095400,77004975,2050,2040,2050,2040,1523
|
|
20250122,095300,73897555,2045,2050,2050,2045,33
|
|
20250122,095200,73830065,2045,2045,2045,2045,0
|
|
20250122,095100,73830065,2045,2045,2045,2045,1527
|
|
20250122,095000,70707350,2045,2045,2045,2045,157
|
|
20250122,094900,70386285,2045,2045,2045,2045,0
|
|
20250122,094800,70386285,2045,2050,2050,2045,335
|
|
20250122,094700,69699685,2050,2050,2050,2050,0
|
|
20250122,094600,69699685,2050,2050,2050,2050,11
|
|
20250122,094500,69677135,2050,2045,2050,2045,652
|
|
20250122,094400,68343490,2050,2050,2050,2050,4
|
|
20250122,094300,68335290,2050,2045,2050,2045,109
|
|
20250122,094200,68112345,2045,2045,2045,2045,0
|
|
20250122,094100,68112345,2045,2045,2045,2045,500
|
|
20250122,094000,67089845,2045,2045,2045,2045,600
|
|
20250122,093900,65862845,2050,2050,2050,2045,28
|
|
20250122,093800,65805540,2050,2045,2050,2045,21
|
|
20250122,093700,65762540,2045,2045,2045,2045,0
|
|
20250122,093600,65762540,2045,2050,2050,2045,30
|
|
20250122,093500,65701160,2055,2055,2055,2055,0
|
|
20250122,093400,65701160,2055,2055,2055,2055,3786
|
|
20250122,093300,57920930,2055,2055,2055,2055,0
|
|
20250122,093200,57920930,2055,2055,2055,2055,1177
|
|
20250122,093100,55502195,2055,2055,2055,2055,0
|
|
20250122,093000,55502195,2055,2055,2055,2055,4
|
|
20250122,092900,55493975,2045,2050,2050,2045,40
|
|
20250122,092800,55412060,2050,2050,2050,2050,1005
|
|
20250122,092700,53351810,2050,2055,2055,2050,186
|
|
20250122,092600,52970480,2050,2050,2050,2050,222
|
|
20250122,092500,52515380,2050,2050,2050,2050,83
|
|
20250122,092400,52345230,2050,2050,2050,2050,14
|
|
20250122,092300,52316530,2050,2050,2050,2050,162
|
|
20250122,092200,51984430,2050,2050,2050,2050,30
|
|
20250122,092100,51922930,2055,2055,2055,2055,0
|
|
20250122,092000,51922930,2055,2055,2055,2055,836
|
|
20250122,091900,50204950,2055,2050,2055,2045,2060
|
|
20250122,091800,45986750,2050,2055,2055,2050,1002
|
|
20250122,091700,43932400,2050,2050,2050,2050,0
|
|
20250122,091600,43932400,2050,2050,2050,2050,200
|
|
20250122,091500,43522400,2050,2050,2050,2050,200
|
|
20250122,091400,43112400,2060,2050,2060,2050,53
|
|
20250122,091300,43003250,2045,2055,2055,2045,3696
|
|
20250122,091200,35412260,2050,2045,2055,2045,1856
|
|
20250122,091100,31613685,2050,2050,2050,2045,456
|
|
20250122,091000,30678910,2050,2055,2055,2050,2729
|
|
20250122,090900,25074080,2055,2060,2060,2055,1394
|
|
20250122,090800,22203530,2060,2060,2060,2060,1386
|
|
20250122,090700,19348370,2060,2060,2065,2060,912
|
|
20250122,090600,17469595,2065,2065,2065,2065,0
|
|
20250122,090500,17469595,2065,2060,2065,2060,2201
|
|
20250122,090400,12935530,2060,2065,2065,2060,14
|
|
20250122,090300,12906680,2060,2065,2065,2060,361
|
|
20250122,090200,12162495,2075,2075,2075,2075,8
|
|
20250122,090100,12145895,2075,2065,2075,2065,2503
|
|
20250122,090000,6954720,2070,2070,2070,2065,3361
|