683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,202000,28340585,2935,2935,2935,2935,135
|
|
20250108,201900,28340585,2935,2935,2935,2935,0
|
|
20250108,201800,28340585,2935,2935,2935,2935,0
|
|
20250108,201700,28340585,2935,2935,2935,2935,0
|
|
20250108,201600,28340585,2935,2935,2935,2935,0
|
|
20250108,201500,28340585,2935,2935,2935,2935,0
|
|
20250108,201400,28340585,2935,2935,2935,2935,0
|
|
20250108,201300,28340585,2935,2935,2935,2935,0
|
|
20250108,201200,28340585,2935,2935,2935,2935,0
|
|
20250108,201100,28340585,2935,2935,2935,2935,0
|
|
20250108,201000,28340585,2935,2935,2935,2935,0
|
|
20250108,200900,28340585,2935,2935,2935,2935,0
|
|
20250108,200800,28340585,2935,2935,2935,2935,0
|
|
20250108,200700,28340585,2935,2935,2935,2935,0
|
|
20250108,200600,28340585,2935,2935,2935,2935,0
|
|
20250108,200500,28340585,2935,2935,2935,2935,0
|
|
20250108,200400,28340585,2935,2935,2935,2935,0
|
|
20250108,200300,28340585,2935,2935,2935,2935,0
|
|
20250108,200200,28340585,2935,2935,2935,2935,0
|
|
20250108,200100,28340585,2935,2935,2935,2935,0
|
|
20250108,200000,28340585,2935,2935,2935,2935,0
|
|
20250108,195900,28340585,2935,2935,2935,2935,0
|
|
20250108,195800,28340585,2935,2935,2935,2935,0
|
|
20250108,195700,28340585,2935,2935,2935,2935,0
|
|
20250108,195600,28340585,2935,2935,2935,2935,0
|
|
20250108,195500,28340585,2935,2935,2935,2935,0
|
|
20250108,195400,28340585,2935,2935,2935,2935,0
|
|
20250108,195300,28340585,2935,2935,2935,2935,0
|
|
20250108,195200,28340585,2935,2935,2935,2935,0
|
|
20250108,195100,28340585,2935,2935,2935,2935,0
|
|
20250108,195000,28340585,2935,2935,2935,2935,135
|
|
20250108,194900,28340585,2935,2935,2935,2935,0
|
|
20250108,194800,28340585,2935,2935,2935,2935,0
|
|
20250108,194700,28340585,2935,2935,2935,2935,0
|
|
20250108,194600,28340585,2935,2935,2935,2935,0
|
|
20250108,194500,28340585,2935,2935,2935,2935,0
|
|
20250108,194400,28340585,2935,2935,2935,2935,0
|
|
20250108,194300,28340585,2935,2935,2935,2935,0
|
|
20250108,194200,28340585,2935,2935,2935,2935,0
|
|
20250108,194100,28340585,2935,2935,2935,2935,0
|
|
20250108,194000,28340585,2935,2935,2935,2935,0
|
|
20250108,193900,28340585,2935,2935,2935,2935,0
|
|
20250108,193800,28340585,2935,2935,2935,2935,0
|
|
20250108,193700,28340585,2935,2935,2935,2935,0
|
|
20250108,193600,28340585,2935,2935,2935,2935,0
|
|
20250108,193500,28340585,2935,2935,2935,2935,0
|
|
20250108,193400,28340585,2935,2935,2935,2935,0
|
|
20250108,193300,28340585,2935,2935,2935,2935,0
|
|
20250108,193200,28340585,2935,2935,2935,2935,0
|
|
20250108,193100,28340585,2935,2935,2935,2935,0
|
|
20250108,193000,28340585,2935,2935,2935,2935,0
|
|
20250108,192900,28340585,2935,2935,2935,2935,0
|
|
20250108,192800,28340585,2935,2935,2935,2935,0
|
|
20250108,192700,28340585,2935,2935,2935,2935,0
|
|
20250108,192600,28340585,2935,2935,2935,2935,0
|
|
20250108,192500,28340585,2935,2935,2935,2935,0
|
|
20250108,192400,28340585,2935,2935,2935,2935,0
|
|
20250108,192300,28340585,2935,2935,2935,2935,0
|
|
20250108,192200,28340585,2935,2935,2935,2935,0
|
|
20250108,192100,28340585,2935,2935,2935,2935,0
|
|
20250108,192000,28340585,2935,2935,2935,2935,135
|
|
20250108,191900,28340585,2935,2935,2935,2935,0
|
|
20250108,191800,28340585,2935,2935,2935,2935,0
|
|
20250108,191700,28340585,2935,2935,2935,2935,0
|
|
20250108,191600,28340585,2935,2935,2935,2935,0
|
|
20250108,191500,28340585,2935,2935,2935,2935,0
|
|
20250108,191400,28340585,2935,2935,2935,2935,0
|
|
20250108,191300,28340585,2935,2935,2935,2935,0
|
|
20250108,191200,28340585,2935,2935,2935,2935,0
|
|
20250108,191100,28340585,2935,2935,2935,2935,0
|
|
20250108,191000,28340585,2935,2935,2935,2935,0
|
|
20250108,190900,28340585,2935,2935,2935,2935,0
|
|
20250108,190800,28340585,2935,2935,2935,2935,0
|
|
20250108,190700,28340585,2935,2935,2935,2935,0
|
|
20250108,190600,28340585,2935,2935,2935,2935,0
|
|
20250108,190500,28340585,2935,2935,2935,2935,0
|
|
20250108,190400,28340585,2935,2935,2935,2935,0
|
|
20250108,190300,28340585,2935,2935,2935,2935,0
|
|
20250108,190200,28340585,2935,2935,2935,2935,0
|
|
20250108,190100,28340585,2935,2935,2935,2935,0
|
|
20250108,190000,28340585,2935,2935,2935,2935,0
|
|
20250108,185900,28340585,2935,2935,2935,2935,0
|
|
20250108,185800,28340585,2935,2935,2935,2935,0
|
|
20250108,185700,28340585,2935,2935,2935,2935,0
|
|
20250108,185600,28340585,2935,2935,2935,2935,0
|
|
20250108,185500,28340585,2935,2935,2935,2935,0
|
|
20250108,185400,28340585,2935,2935,2935,2935,0
|
|
20250108,185300,28340585,2935,2935,2935,2935,0
|
|
20250108,185200,28340585,2935,2935,2935,2935,0
|
|
20250108,185100,28340585,2935,2935,2935,2935,0
|
|
20250108,185000,28340585,2935,2935,2935,2935,135
|
|
20250108,184900,28340585,2935,2935,2935,2935,0
|
|
20250108,184800,28340585,2935,2935,2935,2935,0
|
|
20250108,184700,28340585,2935,2935,2935,2935,0
|
|
20250108,184600,28340585,2935,2935,2935,2935,0
|
|
20250108,184500,28340585,2935,2935,2935,2935,0
|
|
20250108,184400,28340585,2935,2935,2935,2935,0
|
|
20250108,184300,28340585,2935,2935,2935,2935,0
|
|
20250108,184200,28340585,2935,2935,2935,2935,0
|
|
20250108,184100,28340585,2935,2935,2935,2935,0
|
|
20250108,184000,28340585,2935,2935,2935,2935,0
|
|
20250108,183900,28340585,2935,2935,2935,2935,0
|
|
20250108,183800,28340585,2935,2935,2935,2935,0
|
|
20250108,183700,28340585,2935,2935,2935,2935,0
|
|
20250108,183600,28340585,2935,2935,2935,2935,0
|
|
20250108,183500,28340585,2935,2935,2935,2935,0
|
|
20250108,183400,28340585,2935,2935,2935,2935,0
|
|
20250108,183300,28340585,2935,2935,2935,2935,0
|
|
20250108,183200,28340585,2935,2935,2935,2935,0
|
|
20250108,183100,28340585,2935,2935,2935,2935,0
|
|
20250108,183000,28340585,2935,2935,2935,2935,0
|
|
20250108,182900,28340585,2935,2935,2935,2935,0
|
|
20250108,182800,28340585,2935,2935,2935,2935,0
|
|
20250108,182700,28340585,2935,2935,2935,2935,0
|
|
20250108,182600,28340585,2935,2935,2935,2935,0
|
|
20250108,182500,28340585,2935,2935,2935,2935,0
|
|
20250108,182400,28340585,2935,2935,2935,2935,0
|
|
20250108,182300,28340585,2935,2935,2935,2935,0
|
|
20250108,182200,28340585,2935,2935,2935,2935,0
|
|
20250108,182100,28340585,2935,2935,2935,2935,0
|
|
20250108,182000,28340585,2935,2935,2935,2935,135
|
|
20250108,181900,28340585,2935,2935,2935,2935,0
|
|
20250108,181800,28340585,2935,2935,2935,2935,0
|
|
20250108,181700,28340585,2935,2935,2935,2935,0
|
|
20250108,181600,28340585,2935,2935,2935,2935,0
|
|
20250108,181500,28340585,2935,2935,2935,2935,0
|
|
20250108,181400,28340585,2935,2935,2935,2935,0
|
|
20250108,181300,28340585,2935,2935,2935,2935,0
|
|
20250108,181200,28340585,2935,2935,2935,2935,0
|
|
20250108,181100,28340585,2935,2935,2935,2935,0
|
|
20250108,181000,28340585,2935,2935,2935,2935,0
|
|
20250108,180900,28340585,2935,2935,2935,2935,0
|
|
20250108,180800,28340585,2935,2935,2935,2935,0
|
|
20250108,180700,28340585,2935,2935,2935,2935,0
|
|
20250108,180600,28340585,2935,2935,2935,2935,0
|
|
20250108,180500,28340585,2935,2935,2935,2935,0
|
|
20250108,180400,28340585,2935,2935,2935,2935,0
|
|
20250108,180300,28340585,2935,2935,2935,2935,0
|
|
20250108,180200,28340585,2935,2935,2935,2935,0
|
|
20250108,180100,28340585,2935,2935,2935,2935,0
|
|
20250108,180000,28340585,2935,2935,2935,2935,0
|
|
20250108,175900,28340585,2935,2935,2935,2935,0
|
|
20250108,175800,28340585,2935,2935,2935,2935,0
|
|
20250108,175700,28340585,2935,2935,2935,2935,0
|
|
20250108,175600,28340585,2935,2935,2935,2935,0
|
|
20250108,175500,28340585,2935,2935,2935,2935,0
|
|
20250108,175400,28340585,2935,2935,2935,2935,0
|
|
20250108,175300,28340585,2935,2935,2935,2935,0
|
|
20250108,175200,28340585,2935,2935,2935,2935,0
|
|
20250108,175100,28340585,2935,2935,2935,2935,0
|
|
20250108,175000,28340585,2935,2935,2935,2935,135
|
|
20250108,174900,28340585,2935,2935,2935,2935,0
|
|
20250108,174800,28340585,2935,2935,2935,2935,0
|
|
20250108,174700,28340585,2935,2935,2935,2935,0
|
|
20250108,174600,28340585,2935,2935,2935,2935,0
|
|
20250108,174500,28340585,2935,2935,2935,2935,0
|
|
20250108,174400,28340585,2935,2935,2935,2935,0
|
|
20250108,174300,28340585,2935,2935,2935,2935,0
|
|
20250108,174200,28340585,2935,2935,2935,2935,0
|
|
20250108,174100,28340585,2935,2935,2935,2935,0
|
|
20250108,174000,28340585,2935,2935,2935,2935,0
|
|
20250108,173900,28340585,2935,2935,2935,2935,0
|
|
20250108,173800,28340585,2935,2935,2935,2935,0
|
|
20250108,173700,28340585,2935,2935,2935,2935,0
|
|
20250108,173600,28340585,2935,2935,2935,2935,0
|
|
20250108,173500,28340585,2935,2935,2935,2935,0
|
|
20250108,173400,28340585,2935,2935,2935,2935,0
|
|
20250108,173300,28340585,2935,2935,2935,2935,0
|
|
20250108,173200,28340585,2935,2935,2935,2935,0
|
|
20250108,173100,28340585,2935,2935,2935,2935,0
|
|
20250108,173000,28340585,2935,2935,2935,2935,0
|
|
20250108,172900,28340585,2935,2935,2935,2935,0
|
|
20250108,172800,28340585,2935,2935,2935,2935,0
|
|
20250108,172700,28340585,2935,2935,2935,2935,0
|
|
20250108,172600,28340585,2935,2935,2935,2935,0
|
|
20250108,172500,28340585,2935,2935,2935,2935,0
|
|
20250108,172400,28340585,2935,2935,2935,2935,0
|
|
20250108,172300,28340585,2935,2935,2935,2935,0
|
|
20250108,172200,28340585,2935,2935,2935,2935,0
|
|
20250108,172100,28340585,2935,2935,2935,2935,0
|
|
20250108,172000,28340585,2935,2935,2935,2935,135
|
|
20250108,171900,28340585,2935,2935,2935,2935,0
|
|
20250108,171800,28340585,2935,2935,2935,2935,0
|
|
20250108,171700,28340585,2935,2935,2935,2935,0
|
|
20250108,171600,28340585,2935,2935,2935,2935,0
|
|
20250108,171500,28340585,2935,2935,2935,2935,0
|
|
20250108,171400,28340585,2935,2935,2935,2935,0
|
|
20250108,171300,28340585,2935,2935,2935,2935,0
|
|
20250108,171200,28340585,2935,2935,2935,2935,0
|
|
20250108,171100,28340585,2935,2935,2935,2935,0
|
|
20250108,171000,28340585,2935,2935,2935,2935,0
|
|
20250108,170900,28340585,2935,2935,2935,2935,0
|
|
20250108,170800,28340585,2935,2935,2935,2935,0
|
|
20250108,170700,28340585,2935,2935,2935,2935,0
|
|
20250108,170600,28340585,2935,2935,2935,2935,0
|
|
20250108,170500,28340585,2935,2935,2935,2935,0
|
|
20250108,170400,28340585,2935,2935,2935,2935,0
|
|
20250108,170300,28340585,2935,2935,2935,2935,0
|
|
20250108,170200,28340585,2935,2935,2935,2935,0
|
|
20250108,170100,28340585,2935,2935,2935,2935,0
|
|
20250108,170000,28340585,2935,2935,2935,2935,0
|
|
20250108,165900,28340585,2935,2935,2935,2935,0
|
|
20250108,165800,28340585,2935,2935,2935,2935,0
|
|
20250108,165700,28340585,2935,2935,2935,2935,0
|
|
20250108,165600,28340585,2935,2935,2935,2935,0
|
|
20250108,165500,28340585,2935,2935,2935,2935,0
|
|
20250108,165400,28340585,2935,2935,2935,2935,0
|
|
20250108,165300,28340585,2935,2935,2935,2935,0
|
|
20250108,165200,28340585,2935,2935,2935,2935,0
|
|
20250108,165100,28340585,2935,2935,2935,2935,0
|
|
20250108,165000,28340585,2935,2935,2935,2935,135
|
|
20250108,164900,28340585,2935,2935,2935,2935,0
|
|
20250108,164800,28340585,2935,2935,2935,2935,0
|
|
20250108,164700,28340585,2935,2935,2935,2935,0
|
|
20250108,164600,28340585,2935,2935,2935,2935,0
|
|
20250108,164500,28340585,2935,2935,2935,2935,0
|
|
20250108,164400,28340585,2935,2935,2935,2935,0
|
|
20250108,164300,28340585,2935,2935,2935,2935,0
|
|
20250108,164200,28340585,2935,2935,2935,2935,0
|
|
20250108,164100,28340585,2935,2935,2935,2935,0
|
|
20250108,164000,28340585,2935,2935,2935,2935,0
|
|
20250108,163900,28340585,2935,2935,2935,2935,0
|
|
20250108,163800,28340585,2935,2935,2935,2935,0
|
|
20250108,163700,28340585,2935,2935,2935,2935,0
|
|
20250108,163600,28340585,2935,2935,2935,2935,0
|
|
20250108,163500,28340585,2935,2935,2935,2935,0
|
|
20250108,163400,28340585,2935,2935,2935,2935,0
|
|
20250108,163300,28340585,2935,2935,2935,2935,0
|
|
20250108,163200,28340585,2935,2935,2935,2935,0
|
|
20250108,163100,28340585,2935,2935,2935,2935,0
|
|
20250108,163000,28340585,2935,2935,2935,2935,0
|
|
20250108,162900,28340585,2935,2935,2935,2935,0
|
|
20250108,162800,28340585,2935,2935,2935,2935,0
|
|
20250108,162700,28340585,2935,2935,2935,2935,0
|
|
20250108,162600,28340585,2935,2935,2935,2935,0
|
|
20250108,162500,28340585,2935,2935,2935,2935,0
|
|
20250108,162400,28340585,2935,2935,2935,2935,0
|
|
20250108,162300,28340585,2935,2935,2935,2935,0
|
|
20250108,162200,28340585,2935,2935,2935,2935,0
|
|
20250108,162100,28340585,2935,2935,2935,2935,0
|
|
20250108,162000,28340585,2935,2935,2935,2935,135
|
|
20250108,161900,28340585,2935,2935,2935,2935,0
|
|
20250108,161800,28340585,2935,2935,2935,2935,0
|
|
20250108,161700,28340585,2935,2935,2935,2935,0
|
|
20250108,161600,28340585,2935,2935,2935,2935,0
|
|
20250108,161500,28340585,2935,2935,2935,2935,0
|
|
20250108,161400,28340585,2935,2935,2935,2935,0
|
|
20250108,161300,28340585,2935,2935,2935,2935,0
|
|
20250108,161200,28340585,2935,2935,2935,2935,0
|
|
20250108,161100,28340585,2935,2935,2935,2935,0
|
|
20250108,161000,28340585,2935,2935,2935,2935,0
|
|
20250108,160900,28340585,2935,2935,2935,2935,0
|
|
20250108,160800,28340585,2935,2935,2935,2935,0
|
|
20250108,160700,28340585,2935,2935,2935,2935,0
|
|
20250108,160600,28340585,2935,2935,2935,2935,0
|
|
20250108,160500,28340585,2935,2935,2935,2935,0
|
|
20250108,160400,28340585,2935,2935,2935,2935,0
|
|
20250108,160300,28340585,2935,2935,2935,2935,0
|
|
20250108,160200,28340585,2935,2935,2935,2935,0
|
|
20250108,160100,28340585,2935,2935,2935,2935,0
|
|
20250108,160000,28340585,2935,2935,2935,2935,0
|
|
20250108,155900,28340585,2935,2935,2935,2935,0
|
|
20250108,155800,28340585,2935,2935,2935,2935,0
|
|
20250108,155700,28340585,2935,2935,2935,2935,0
|
|
20250108,155600,28340585,2935,2935,2935,2935,0
|
|
20250108,155500,28340585,2935,2935,2935,2935,0
|
|
20250108,155400,28340585,2935,2935,2935,2935,0
|
|
20250108,155300,28340585,2935,2935,2935,2935,0
|
|
20250108,155200,28340585,2935,2935,2935,2935,0
|
|
20250108,155100,28340585,2935,2935,2935,2935,0
|
|
20250108,155000,28340585,2935,2935,2935,2935,135
|
|
20250108,154900,28340585,2935,2935,2935,2935,0
|
|
20250108,154800,28340585,2935,2935,2935,2935,0
|
|
20250108,154700,28340585,2935,2935,2935,2935,0
|
|
20250108,154600,28340585,2935,2935,2935,2935,0
|
|
20250108,154500,28340585,2935,2935,2935,2935,0
|
|
20250108,154400,28340585,2935,2935,2935,2935,0
|
|
20250108,154300,28340585,2935,2935,2935,2935,0
|
|
20250108,154200,28340585,2935,2935,2935,2935,0
|
|
20250108,154100,28340585,2935,2935,2935,2935,0
|
|
20250108,154000,28340585,2935,2935,2935,2935,0
|
|
20250108,153900,28340585,2935,2935,2935,2935,0
|
|
20250108,153800,28340585,2935,2935,2935,2935,0
|
|
20250108,153700,28340585,2935,2935,2935,2935,0
|
|
20250108,153600,28340585,2935,2935,2935,2935,0
|
|
20250108,153500,28340585,2935,2935,2935,2935,0
|
|
20250108,153400,28340585,2935,2935,2935,2935,0
|
|
20250108,153300,28340585,2935,2935,2935,2935,0
|
|
20250108,153200,28340585,2935,2935,2935,2935,0
|
|
20250108,153100,28340585,2935,2935,2935,2935,0
|
|
20250108,153000,28340585,2935,2935,2935,2935,135
|
|
20250108,152900,27944360,2935,2935,2935,2935,0
|
|
20250108,152800,27944360,2935,2935,2935,2935,0
|
|
20250108,152700,27944360,2935,2935,2935,2935,0
|
|
20250108,152600,27944360,2935,2935,2935,2935,0
|
|
20250108,152500,27944360,2935,2935,2935,2935,0
|
|
20250108,152400,27944360,2935,2935,2935,2935,0
|
|
20250108,152300,27944360,2935,2935,2935,2935,0
|
|
20250108,152200,27944360,2935,2935,2935,2935,0
|
|
20250108,152100,27944360,2935,2935,2935,2935,0
|
|
20250108,152000,27944360,2935,2935,2935,2935,0
|
|
20250108,151900,27944360,2935,2935,2935,2935,0
|
|
20250108,151800,27944360,2935,2935,2935,2935,0
|
|
20250108,151700,27944360,2935,2935,2935,2935,1
|
|
20250108,151600,27941425,2935,2935,2935,2935,0
|
|
20250108,151500,27941425,2935,2940,2940,2935,10
|
|
20250108,151400,27912030,2940,2930,2940,2930,3
|
|
20250108,151300,27903230,2930,2930,2930,2930,1
|
|
20250108,151200,27900300,2940,2940,2940,2940,0
|
|
20250108,151100,27900300,2940,2940,2940,2930,3
|
|
20250108,151000,27891490,2930,2930,2930,2930,100
|
|
20250108,150900,27598490,2930,2930,2930,2930,21
|
|
20250108,150800,27536960,2930,2930,2930,2930,0
|
|
20250108,150700,27536960,2930,2940,2940,2930,5
|
|
20250108,150600,27522300,2930,2930,2930,2930,0
|
|
20250108,150500,27522300,2930,2930,2930,2930,1
|
|
20250108,150400,27519370,2940,2930,2940,2930,76
|
|
20250108,150300,27296680,2930,2930,2930,2925,4
|
|
20250108,150200,27284965,2930,2930,2930,2930,1
|
|
20250108,150100,27282035,2925,2925,2925,2925,1
|
|
20250108,150000,27279110,2925,2925,2925,2925,0
|
|
20250108,145900,27279110,2925,2925,2925,2925,1
|
|
20250108,145800,27276185,2925,2925,2925,2925,0
|
|
20250108,145700,27276185,2925,2925,2925,2925,1
|
|
20250108,145600,27273260,2930,2930,2930,2930,0
|
|
20250108,145500,27273260,2930,2930,2930,2930,0
|
|
20250108,145400,27273260,2930,2930,2930,2925,28
|
|
20250108,145300,27191225,2925,2925,2925,2925,0
|
|
20250108,145200,27191225,2925,2925,2925,2925,1
|
|
20250108,145100,27188300,2930,2930,2930,2930,8
|
|
20250108,145000,27164860,2930,2930,2930,2930,1
|
|
20250108,144900,27161930,2930,2930,2930,2930,0
|
|
20250108,144800,27161930,2930,2930,2930,2930,1
|
|
20250108,144700,27159000,2925,2925,2925,2925,0
|
|
20250108,144600,27159000,2925,2935,2940,2925,11
|
|
20250108,144500,27126690,2935,2935,2935,2935,0
|
|
20250108,144400,27126690,2935,2930,2935,2925,872
|
|
20250108,144300,24571705,2925,2925,2925,2925,0
|
|
20250108,144200,24571705,2925,2925,2925,2925,1
|
|
20250108,144100,24568780,2925,2925,2925,2925,0
|
|
20250108,144000,24568780,2925,2925,2925,2925,1
|
|
20250108,143900,24565855,2925,2925,2925,2925,0
|
|
20250108,143800,24565855,2925,2925,2925,2925,1
|
|
20250108,143700,24562930,2925,2925,2925,2925,0
|
|
20250108,143600,24562930,2925,2925,2925,2925,1
|
|
20250108,143500,24560005,2925,2925,2925,2925,0
|
|
20250108,143400,24560005,2925,2925,2925,2925,1
|
|
20250108,143300,24557080,2930,2930,2930,2930,0
|
|
20250108,143200,24557080,2930,2930,2930,2930,1
|
|
20250108,143100,24554150,2920,2920,2920,2920,1
|
|
20250108,143000,24551230,2920,2920,2920,2920,0
|
|
20250108,142900,24551230,2920,2920,2920,2920,1
|
|
20250108,142800,24548310,2920,2920,2920,2920,3
|
|
20250108,142700,24539550,2920,2920,2920,2920,1
|
|
20250108,142600,24536630,2920,2920,2920,2920,0
|
|
20250108,142500,24536630,2920,2930,2930,2920,2
|
|
20250108,142400,24530780,2925,2925,2925,2925,0
|
|
20250108,142300,24530780,2925,2925,2925,2925,1
|
|
20250108,142200,24527855,2920,2920,2920,2920,296
|
|
20250108,142100,23663535,2920,2920,2920,2920,1
|
|
20250108,142000,23660615,2930,2930,2930,2930,5
|
|
20250108,141900,23645965,2930,2930,2930,2920,3
|
|
20250108,141800,23637185,2920,2920,2920,2920,4
|
|
20250108,141700,23625505,2920,2920,2920,2920,1
|
|
20250108,141600,23622585,2930,2930,2930,2930,9
|
|
20250108,141500,23596215,2920,2920,2920,2920,1
|
|
20250108,141400,23593295,2930,2930,2930,2930,1
|
|
20250108,141300,23590365,2920,2920,2920,2920,1
|
|
20250108,141200,23587445,2920,2920,2920,2920,0
|
|
20250108,141100,23587445,2920,2920,2920,2920,1
|
|
20250108,141000,23584525,2930,2930,2930,2930,0
|
|
20250108,140900,23584525,2930,2920,2930,2920,2
|
|
20250108,140800,23578675,2930,2930,2930,2930,0
|
|
20250108,140700,23578675,2930,2930,2930,2930,490
|
|
20250108,140600,22142975,2930,2920,2930,2920,2
|
|
20250108,140500,22137125,2925,2925,2925,2925,0
|
|
20250108,140400,22137125,2925,2925,2925,2925,445
|
|
20250108,140300,20835500,2925,2925,2925,2925,0
|
|
20250108,140200,20835500,2925,2930,2930,2925,127
|
|
20250108,140100,20463395,2940,2940,2940,2940,1
|
|
20250108,140000,20460455,2930,2930,2930,2930,70
|
|
20250108,135900,20255355,2940,2940,2940,2940,300
|
|
20250108,135800,19373355,2930,2940,2940,2930,201
|
|
20250108,135700,18782425,2940,2940,2940,2940,12
|
|
20250108,135600,18747145,2930,2930,2930,2930,1
|
|
20250108,135500,18744215,2940,2940,2940,2940,1
|
|
20250108,135400,18741275,2930,2930,2930,2930,1
|
|
20250108,135300,18738345,2940,2935,2940,2930,1002
|
|
20250108,135200,15797470,2940,2930,2940,2930,48
|
|
20250108,135100,15656590,2925,2925,2925,2925,0
|
|
20250108,135000,15656590,2925,2925,2925,2925,1
|
|
20250108,134900,15653665,2935,2925,2935,2925,550
|
|
20250108,134800,14039915,2925,2935,2935,2925,2
|
|
20250108,134700,14034055,2925,2925,2925,2925,0
|
|
20250108,134600,14034055,2925,2925,2925,2925,1
|
|
20250108,134500,14031130,2935,2935,2935,2935,0
|
|
20250108,134400,14031130,2935,2935,2935,2935,1
|
|
20250108,134300,14028195,2925,2925,2925,2925,1
|
|
20250108,134200,14025270,2920,2920,2920,2920,0
|
|
20250108,134100,14025270,2920,2935,2935,2920,2
|
|
20250108,134000,14019415,2920,2920,2920,2920,9
|
|
20250108,133900,13993135,2920,2920,2920,2920,1
|
|
20250108,133800,13990215,2920,2920,2920,2920,0
|
|
20250108,133700,13990215,2920,2920,2920,2920,1
|
|
20250108,133600,13987295,2935,2935,2935,2935,1
|
|
20250108,133500,13984360,2920,2920,2920,2920,1
|
|
20250108,133400,13981440,2920,2920,2920,2920,0
|
|
20250108,133300,13981440,2920,2920,2920,2920,1
|
|
20250108,133200,13978520,2935,2935,2935,2935,11
|
|
20250108,133100,13946235,2935,2925,2935,2920,149
|
|
20250108,133000,13510850,2925,2925,2925,2925,0
|
|
20250108,132900,13510850,2925,2925,2925,2925,1
|
|
20250108,132800,13507925,2935,2935,2935,2935,0
|
|
20250108,132700,13507925,2935,2925,2935,2925,2
|
|
20250108,132600,13502065,2925,2925,2925,2925,0
|
|
20250108,132500,13502065,2925,2925,2925,2925,1
|
|
20250108,132400,13499140,2935,2935,2935,2935,1
|
|
20250108,132300,13496205,2925,2925,2925,2925,1
|
|
20250108,132200,13493280,2925,2925,2925,2925,0
|
|
20250108,132100,13493280,2925,2930,2930,2925,500
|
|
20250108,132000,12030630,2935,2925,2935,2920,737
|
|
20250108,131900,9874550,2935,2935,2935,2935,1
|
|
20250108,131800,9871615,2920,2920,2920,2920,1
|
|
20250108,131700,9868695,2935,2935,2935,2935,3
|
|
20250108,131600,9859890,2920,2920,2920,2920,1
|
|
20250108,131500,9856970,2920,2920,2920,2920,0
|
|
20250108,131400,9856970,2920,2920,2920,2920,1
|
|
20250108,131300,9854050,2935,2920,2935,2920,7
|
|
20250108,131200,9833595,2920,2920,2920,2920,1
|
|
20250108,131100,9830675,2935,2935,2935,2935,1
|
|
20250108,131000,9827740,2920,2920,2920,2920,1
|
|
20250108,130900,9824820,2920,2920,2920,2920,0
|
|
20250108,130800,9824820,2920,2920,2920,2920,1
|
|
20250108,130700,9821900,2935,2935,2935,2935,0
|
|
20250108,130600,9821900,2935,2935,2935,2920,3
|
|
20250108,130500,9813110,2920,2920,2920,2920,0
|
|
20250108,130400,9813110,2920,2920,2920,2920,1
|
|
20250108,130300,9810190,2935,2935,2935,2935,0
|
|
20250108,130200,9810190,2935,2920,2935,2920,2
|
|
20250108,130100,9804335,2935,2935,2935,2935,1
|
|
20250108,130000,9801400,2920,2920,2920,2920,1
|
|
20250108,125900,9798480,2935,2935,2935,2935,0
|
|
20250108,125800,9798480,2935,2935,2935,2920,8
|
|
20250108,125700,9775090,2925,2925,2925,2925,438
|
|
20250108,125600,8493940,2935,2935,2935,2935,1
|
|
20250108,125500,8491005,2925,2925,2925,2925,1
|
|
20250108,125400,8488080,2935,2935,2935,2935,0
|
|
20250108,125300,8488080,2935,2925,2935,2925,2
|
|
20250108,125200,8482220,2935,2935,2935,2935,1
|
|
20250108,125100,8479285,2925,2925,2925,2925,1
|
|
20250108,125000,8476360,2935,2925,2935,2925,6
|
|
20250108,124900,8458800,2925,2935,2935,2925,2
|
|
20250108,124800,8452940,2925,2925,2925,2925,58
|
|
20250108,124700,8283290,2925,2925,2925,2925,1
|
|
20250108,124600,8280365,2935,2935,2935,2935,1
|
|
20250108,124500,8277430,2935,2930,2935,2930,2
|
|
20250108,124400,8271565,2930,2930,2930,2930,0
|
|
20250108,124300,8271565,2930,2930,2930,2930,1
|
|
20250108,124200,8268635,2930,2930,2930,2930,0
|
|
20250108,124100,8268635,2930,2935,2935,2930,5
|
|
20250108,124000,8253965,2930,2930,2930,2930,0
|
|
20250108,123900,8253965,2930,2930,2930,2930,1
|
|
20250108,123800,8251035,2935,2935,2935,2935,3
|
|
20250108,123700,8242230,2930,2930,2930,2930,1
|
|
20250108,123600,8239300,2935,2935,2935,2935,1
|
|
20250108,123500,8236365,2930,2935,2935,2930,2
|
|
20250108,123400,8230500,2930,2935,2935,2930,12
|
|
20250108,123300,8195325,2935,2935,2935,2935,1
|
|
20250108,123200,8192390,2930,2925,2930,2925,36
|
|
20250108,123100,8086915,2935,2935,2935,2935,0
|
|
20250108,123000,8086915,2935,2935,2935,2925,145
|
|
20250108,122900,7661350,2935,2935,2935,2935,0
|
|
20250108,122800,7661350,2935,2935,2935,2925,3
|
|
20250108,122700,7652555,2925,2925,2925,2925,0
|
|
20250108,122600,7652555,2925,2925,2925,2925,1
|
|
20250108,122500,7649630,2940,2940,2940,2940,0
|
|
20250108,122400,7649630,2940,2920,2940,2920,172
|
|
20250108,122300,7144365,2920,2920,2920,2920,0
|
|
20250108,122200,7144365,2920,2920,2920,2920,1
|
|
20250108,122100,7141445,2920,2920,2920,2920,0
|
|
20250108,122000,7141445,2920,2920,2920,2920,1
|
|
20250108,121900,7138525,2935,2925,2935,2925,11
|
|
20250108,121800,7106340,2920,2920,2920,2920,1
|
|
20250108,121700,7103420,2920,2920,2920,2920,0
|
|
20250108,121600,7103420,2920,2920,2920,2920,1
|
|
20250108,121500,7100500,2920,2920,2920,2920,0
|
|
20250108,121400,7100500,2920,2920,2920,2920,1
|
|
20250108,121300,7097580,2920,2920,2920,2920,0
|
|
20250108,121200,7097580,2920,2920,2920,2920,1
|
|
20250108,121100,7094660,2920,2920,2920,2920,0
|
|
20250108,121000,7094660,2920,2920,2920,2920,1
|
|
20250108,120900,7091740,2935,2935,2935,2935,0
|
|
20250108,120800,7091740,2935,2935,2935,2935,0
|
|
20250108,120700,7091740,2935,2920,2935,2920,6
|
|
20250108,120600,7074190,2920,2920,2920,2920,0
|
|
20250108,120500,7074190,2920,2920,2920,2920,1
|
|
20250108,120400,7071270,2920,2920,2920,2920,0
|
|
20250108,120300,7071270,2920,2920,2920,2920,1
|
|
20250108,120200,7068350,2920,2920,2920,2920,0
|
|
20250108,120100,7068350,2920,2920,2920,2920,1
|
|
20250108,120000,7065430,2920,2920,2920,2920,0
|
|
20250108,115900,7065430,2920,2920,2920,2920,26
|
|
20250108,115800,6989510,2935,2935,2935,2935,1
|
|
20250108,115700,6986575,2920,2920,2920,2920,1
|
|
20250108,115600,6983655,2935,2935,2935,2935,0
|
|
20250108,115500,6983655,2935,2920,2935,2920,2
|
|
20250108,115400,6977800,2920,2920,2920,2920,0
|
|
20250108,115300,6977800,2920,2920,2920,2920,1
|
|
20250108,115200,6974880,2915,2915,2915,2915,0
|
|
20250108,115100,6974880,2915,2915,2915,2915,1
|
|
20250108,115000,6971965,2935,2915,2935,2915,6
|
|
20250108,114900,6954455,2915,2915,2915,2915,1
|
|
20250108,114800,6951540,2915,2915,2915,2915,0
|
|
20250108,114700,6951540,2915,2915,2915,2915,1
|
|
20250108,114600,6948625,2935,2935,2935,2935,1
|
|
20250108,114500,6945690,2915,2915,2915,2915,0
|
|
20250108,114400,6945690,2915,2915,2915,2915,1
|
|
20250108,114300,6942775,2915,2915,2915,2915,0
|
|
20250108,114200,6942775,2915,2915,2915,2915,1
|
|
20250108,114100,6939860,2915,2915,2915,2915,0
|
|
20250108,114000,6939860,2915,2920,2920,2915,28
|
|
20250108,113900,6858230,2915,2915,2915,2915,0
|
|
20250108,113800,6858230,2915,2915,2915,2915,1
|
|
20250108,113700,6855315,2935,2920,2935,2920,536
|
|
20250108,113600,5290180,2935,2920,2935,2920,2
|
|
20250108,113500,5284325,2935,2935,2935,2935,0
|
|
20250108,113400,5284325,2935,2920,2935,2920,2
|
|
20250108,113300,5278470,2935,2935,2935,2935,0
|
|
20250108,113200,5278470,2935,2935,2935,2920,14
|
|
20250108,113100,5237485,2935,2935,2935,2935,1
|
|
20250108,113000,5234550,2925,2925,2925,2925,1
|
|
20250108,112900,5231625,2935,2935,2935,2935,0
|
|
20250108,112800,5231625,2935,2925,2935,2925,2
|
|
20250108,112700,5225765,2935,2935,2935,2935,0
|
|
20250108,112600,5225765,2935,2925,2935,2925,2
|
|
20250108,112500,5219905,2935,2935,2935,2935,0
|
|
20250108,112400,5219905,2935,2925,2935,2925,2
|
|
20250108,112300,5214045,2935,2935,2935,2935,50
|
|
20250108,112200,5067295,2935,2925,2935,2925,89
|
|
20250108,112100,4806960,2935,2925,2935,2925,15
|
|
20250108,112000,4763075,2935,2935,2935,2935,0
|
|
20250108,111900,4763075,2935,2925,2935,2925,183
|
|
20250108,111800,4227780,2935,2935,2935,2935,0
|
|
20250108,111700,4227780,2935,2925,2935,2925,2
|
|
20250108,111600,4221920,2935,2935,2935,2935,0
|
|
20250108,111500,4221920,2935,2925,2935,2925,2
|
|
20250108,111400,4216060,2940,2935,2940,2935,63
|
|
20250108,111300,4031150,2925,2925,2925,2925,1
|
|
20250108,111200,4028225,2935,2935,2935,2935,0
|
|
20250108,111100,4028225,2935,2925,2935,2925,2
|
|
20250108,111000,4022365,2935,2935,2935,2935,1
|
|
20250108,110900,4019430,2925,2925,2925,2925,1
|
|
20250108,110800,4016505,2935,2935,2935,2935,0
|
|
20250108,110700,4016505,2935,2925,2935,2925,2
|
|
20250108,110600,4010645,2935,2935,2935,2935,0
|
|
20250108,110500,4010645,2935,2925,2935,2925,2
|
|
20250108,110400,4004785,2935,2935,2935,2935,0
|
|
20250108,110300,4004785,2935,2925,2935,2925,2
|
|
20250108,110200,3998925,2925,2925,2925,2925,0
|
|
20250108,110100,3998925,2925,2925,2925,2925,1
|
|
20250108,110000,3996000,2935,2925,2935,2925,6
|
|
20250108,105900,3978440,2925,2925,2925,2925,1
|
|
20250108,105800,3975515,2935,2935,2935,2935,1
|
|
20250108,105700,3972580,2920,2920,2920,2920,0
|
|
20250108,105600,3972580,2920,2920,2920,2920,1
|
|
20250108,105500,3969660,2920,2920,2920,2920,0
|
|
20250108,105400,3969660,2920,2920,2920,2920,1
|
|
20250108,105300,3966740,2920,2920,2920,2920,0
|
|
20250108,105200,3966740,2920,2920,2920,2920,1
|
|
20250108,105100,3963820,2925,2925,2925,2925,0
|
|
20250108,105000,3963820,2925,2925,2925,2925,1
|
|
20250108,104900,3960895,2935,2935,2935,2935,1
|
|
20250108,104800,3957960,2920,2920,2920,2920,1
|
|
20250108,104700,3955040,2935,2935,2935,2935,1
|
|
20250108,104600,3952105,2920,2920,2920,2920,1
|
|
20250108,104500,3949185,2935,2935,2935,2935,0
|
|
20250108,104400,3949185,2935,2920,2935,2920,2
|
|
20250108,104300,3943330,2935,2935,2935,2935,0
|
|
20250108,104200,3943330,2935,2920,2935,2920,10
|
|
20250108,104100,3914115,2935,2935,2935,2935,1
|
|
20250108,104000,3911180,2925,2925,2925,2925,1
|
|
20250108,103900,3908255,2935,2935,2935,2935,1
|
|
20250108,103800,3905320,2925,2925,2925,2925,1
|
|
20250108,103700,3902395,2935,2935,2935,2935,0
|
|
20250108,103600,3902395,2935,2935,2935,2925,3
|
|
20250108,103500,3893600,2935,2935,2935,2935,6
|
|
20250108,103400,3875990,2935,2935,2935,2935,0
|
|
20250108,103300,3875990,2935,2920,2935,2920,2
|
|
20250108,103200,3870135,2935,2935,2935,2935,1
|
|
20250108,103100,3867200,2920,2920,2920,2920,1
|
|
20250108,103000,3864280,2935,2935,2935,2935,1
|
|
20250108,102900,3861345,2920,2920,2920,2920,1
|
|
20250108,102800,3858425,2920,2920,2920,2920,0
|
|
20250108,102700,3858425,2920,2920,2920,2920,1
|
|
20250108,102600,3855505,2935,2935,2935,2935,1
|
|
20250108,102500,3852570,2920,2920,2920,2920,1
|
|
20250108,102400,3849650,2935,2920,2935,2920,7
|
|
20250108,102300,3829195,2920,2920,2920,2920,1
|
|
20250108,102200,3826275,2935,2935,2935,2935,1
|
|
20250108,102100,3823340,2920,2920,2920,2920,1
|
|
20250108,102000,3820420,2940,2940,2940,2940,0
|
|
20250108,101900,3820420,2940,2920,2940,2920,3
|
|
20250108,101800,3811640,2940,2940,2940,2940,0
|
|
20250108,101700,3811640,2940,2920,2940,2920,2
|
|
20250108,101600,3805780,2940,2940,2940,2940,0
|
|
20250108,101500,3805780,2940,2920,2940,2920,2
|
|
20250108,101400,3799920,2940,2935,2940,2935,2
|
|
20250108,101300,3794045,2920,2920,2920,2920,1
|
|
20250108,101200,3791125,2940,2940,2940,2940,0
|
|
20250108,101100,3791125,2940,2940,2940,2940,0
|
|
20250108,101000,3791125,2940,2920,2940,2920,19
|
|
20250108,100900,3735505,2935,2935,2935,2935,0
|
|
20250108,100800,3735505,2935,2920,2935,2920,2
|
|
20250108,100700,3729650,2935,2935,2935,2935,0
|
|
20250108,100600,3729650,2935,2925,2935,2925,3
|
|
20250108,100500,3720855,2935,2935,2935,2935,0
|
|
20250108,100400,3720855,2935,2925,2935,2925,2
|
|
20250108,100300,3714995,2925,2925,2925,2925,0
|
|
20250108,100200,3714995,2925,2925,2925,2925,1
|
|
20250108,100100,3712070,2935,2935,2935,2935,1
|
|
20250108,100000,3709135,2925,2925,2925,2925,1
|
|
20250108,095900,3706210,2935,2935,2935,2935,0
|
|
20250108,095800,3706210,2935,2935,2935,2925,3
|
|
20250108,095700,3697415,2930,2930,2930,2930,0
|
|
20250108,095600,3697415,2930,2930,2930,2930,1
|
|
20250108,095500,3694485,2930,2930,2930,2930,0
|
|
20250108,095400,3694485,2930,2930,2930,2930,1
|
|
20250108,095300,3691555,2930,2930,2930,2930,0
|
|
20250108,095200,3691555,2930,2930,2930,2930,2
|
|
20250108,095100,3685695,2930,2930,2930,2930,0
|
|
20250108,095000,3685695,2930,2930,2930,2930,1
|
|
20250108,094900,3682765,2930,2930,2930,2930,0
|
|
20250108,094800,3682765,2930,2930,2930,2930,1
|
|
20250108,094700,3679835,2930,2930,2930,2930,0
|
|
20250108,094600,3679835,2930,2930,2930,2930,0
|
|
20250108,094500,3679835,2930,2930,2930,2930,1
|
|
20250108,094400,3676905,2935,2935,2935,2935,1
|
|
20250108,094300,3673970,2930,2930,2930,2930,1
|
|
20250108,094200,3671040,2930,2930,2930,2930,0
|
|
20250108,094100,3671040,2930,2930,2930,2930,1
|
|
20250108,094000,3668110,2935,2935,2935,2935,0
|
|
20250108,093900,3668110,2935,2935,2935,2930,3
|
|
20250108,093800,3659310,2930,2930,2930,2930,0
|
|
20250108,093700,3659310,2930,2930,2930,2930,1
|
|
20250108,093600,3656380,2935,2930,2935,2930,56
|
|
20250108,093500,3492295,2930,2930,2930,2930,1
|
|
20250108,093400,3489365,2935,2935,2935,2935,1
|
|
20250108,093300,3486430,2930,2930,2930,2930,1
|
|
20250108,093200,3483500,2935,2935,2935,2935,1
|
|
20250108,093100,3480565,2930,2930,2930,2930,1
|
|
20250108,093000,3477635,2935,2935,2935,2935,3
|
|
20250108,092900,3468830,2935,2930,2935,2930,2
|
|
20250108,092800,3462965,2935,2935,2935,2935,1
|
|
20250108,092700,3460030,2930,2930,2930,2930,1
|
|
20250108,092600,3457100,2930,2930,2930,2930,0
|
|
20250108,092500,3457100,2930,2930,2930,2930,1
|
|
20250108,092400,3454170,2935,2935,2935,2935,0
|
|
20250108,092300,3454170,2935,2930,2935,2930,4
|
|
20250108,092200,3442445,2930,2935,2935,2930,12
|
|
20250108,092100,3407230,2935,2935,2935,2935,14
|
|
20250108,092000,3366140,2935,2935,2935,2935,1
|
|
20250108,091900,3363205,2940,2940,2940,2940,1
|
|
20250108,091800,3360265,2935,2935,2935,2935,1
|
|
20250108,091700,3357330,2940,2940,2940,2940,1
|
|
20250108,091600,3354390,2935,2935,2940,2935,12
|
|
20250108,091500,3319165,2935,2935,2935,2935,0
|
|
20250108,091400,3319165,2935,2935,2935,2935,1
|
|
20250108,091300,3316230,2940,2940,2940,2940,0
|
|
20250108,091200,3316230,2940,2935,2940,2935,2
|
|
20250108,091100,3310355,2935,2930,2935,2930,3
|
|
20250108,091000,3301555,2915,2915,2915,2915,1
|
|
20250108,090900,3298640,2940,2940,2940,2940,0
|
|
20250108,090800,3298640,2940,2915,2940,2915,3
|
|
20250108,090700,3289850,2940,2935,2940,2935,22
|
|
20250108,090600,3225175,2915,2935,2935,2915,21
|
|
20250108,090500,3163560,2940,2935,2940,2935,2
|
|
20250108,090400,3157685,2915,2940,2940,2915,2
|
|
20250108,090300,3151830,2910,2910,2910,2910,0
|
|
20250108,090200,3151830,2910,2910,2910,2910,1
|
|
20250108,090100,3148920,2930,2930,2930,2930,934
|
|
20250108,090000,412300,2945,2945,2945,2945,140
|