683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,202000,397553560,2805,2805,2805,2805,1933
|
|
20250120,201900,397553560,2805,2805,2805,2805,0
|
|
20250120,201800,397553560,2805,2805,2805,2805,0
|
|
20250120,201700,397553560,2805,2805,2805,2805,0
|
|
20250120,201600,397553560,2805,2805,2805,2805,0
|
|
20250120,201500,397553560,2805,2805,2805,2805,0
|
|
20250120,201400,397553560,2805,2805,2805,2805,0
|
|
20250120,201300,397553560,2805,2805,2805,2805,0
|
|
20250120,201200,397553560,2805,2805,2805,2805,0
|
|
20250120,201100,397553560,2805,2805,2805,2805,0
|
|
20250120,201000,397553560,2805,2805,2805,2805,0
|
|
20250120,200900,397553560,2805,2805,2805,2805,0
|
|
20250120,200800,397553560,2805,2805,2805,2805,0
|
|
20250120,200700,397553560,2805,2805,2805,2805,0
|
|
20250120,200600,397553560,2805,2805,2805,2805,0
|
|
20250120,200500,397553560,2805,2805,2805,2805,0
|
|
20250120,200400,397553560,2805,2805,2805,2805,0
|
|
20250120,200300,397553560,2805,2805,2805,2805,0
|
|
20250120,200200,397553560,2805,2805,2805,2805,0
|
|
20250120,200100,397553560,2805,2805,2805,2805,0
|
|
20250120,200000,397553560,2805,2805,2805,2805,0
|
|
20250120,195900,397553560,2805,2805,2805,2805,0
|
|
20250120,195800,397553560,2805,2805,2805,2805,0
|
|
20250120,195700,397553560,2805,2805,2805,2805,0
|
|
20250120,195600,397553560,2805,2805,2805,2805,0
|
|
20250120,195500,397553560,2805,2805,2805,2805,0
|
|
20250120,195400,397553560,2805,2805,2805,2805,0
|
|
20250120,195300,397553560,2805,2805,2805,2805,0
|
|
20250120,195200,397553560,2805,2805,2805,2805,0
|
|
20250120,195100,397553560,2805,2805,2805,2805,0
|
|
20250120,195000,397553560,2805,2805,2805,2805,1933
|
|
20250120,194900,397553560,2805,2805,2805,2805,0
|
|
20250120,194800,397553560,2805,2805,2805,2805,0
|
|
20250120,194700,397553560,2805,2805,2805,2805,0
|
|
20250120,194600,397553560,2805,2805,2805,2805,0
|
|
20250120,194500,397553560,2805,2805,2805,2805,0
|
|
20250120,194400,397553560,2805,2805,2805,2805,0
|
|
20250120,194300,397553560,2805,2805,2805,2805,0
|
|
20250120,194200,397553560,2805,2805,2805,2805,0
|
|
20250120,194100,397553560,2805,2805,2805,2805,0
|
|
20250120,194000,397553560,2805,2805,2805,2805,0
|
|
20250120,193900,397553560,2805,2805,2805,2805,0
|
|
20250120,193800,397553560,2805,2805,2805,2805,0
|
|
20250120,193700,397553560,2805,2805,2805,2805,0
|
|
20250120,193600,397553560,2805,2805,2805,2805,0
|
|
20250120,193500,397553560,2805,2805,2805,2805,0
|
|
20250120,193400,397553560,2805,2805,2805,2805,0
|
|
20250120,193300,397553560,2805,2805,2805,2805,0
|
|
20250120,193200,397553560,2805,2805,2805,2805,0
|
|
20250120,193100,397553560,2805,2805,2805,2805,0
|
|
20250120,193000,397553560,2805,2805,2805,2805,0
|
|
20250120,192900,397553560,2805,2805,2805,2805,0
|
|
20250120,192800,397553560,2805,2805,2805,2805,0
|
|
20250120,192700,397553560,2805,2805,2805,2805,0
|
|
20250120,192600,397553560,2805,2805,2805,2805,0
|
|
20250120,192500,397553560,2805,2805,2805,2805,0
|
|
20250120,192400,397553560,2805,2805,2805,2805,0
|
|
20250120,192300,397553560,2805,2805,2805,2805,0
|
|
20250120,192200,397553560,2805,2805,2805,2805,0
|
|
20250120,192100,397553560,2805,2805,2805,2805,0
|
|
20250120,192000,397553560,2805,2805,2805,2805,1933
|
|
20250120,191900,397553560,2805,2805,2805,2805,0
|
|
20250120,191800,397553560,2805,2805,2805,2805,0
|
|
20250120,191700,397553560,2805,2805,2805,2805,0
|
|
20250120,191600,397553560,2805,2805,2805,2805,0
|
|
20250120,191500,397553560,2805,2805,2805,2805,0
|
|
20250120,191400,397553560,2805,2805,2805,2805,0
|
|
20250120,191300,397553560,2805,2805,2805,2805,0
|
|
20250120,191200,397553560,2805,2805,2805,2805,0
|
|
20250120,191100,397553560,2805,2805,2805,2805,0
|
|
20250120,191000,397553560,2805,2805,2805,2805,0
|
|
20250120,190900,397553560,2805,2805,2805,2805,0
|
|
20250120,190800,397553560,2805,2805,2805,2805,0
|
|
20250120,190700,397553560,2805,2805,2805,2805,0
|
|
20250120,190600,397553560,2805,2805,2805,2805,0
|
|
20250120,190500,397553560,2805,2805,2805,2805,0
|
|
20250120,190400,397553560,2805,2805,2805,2805,0
|
|
20250120,190300,397553560,2805,2805,2805,2805,0
|
|
20250120,190200,397553560,2805,2805,2805,2805,0
|
|
20250120,190100,397553560,2805,2805,2805,2805,0
|
|
20250120,190000,397553560,2805,2805,2805,2805,0
|
|
20250120,185900,397553560,2805,2805,2805,2805,0
|
|
20250120,185800,397553560,2805,2805,2805,2805,0
|
|
20250120,185700,397553560,2805,2805,2805,2805,0
|
|
20250120,185600,397553560,2805,2805,2805,2805,0
|
|
20250120,185500,397553560,2805,2805,2805,2805,0
|
|
20250120,185400,397553560,2805,2805,2805,2805,0
|
|
20250120,185300,397553560,2805,2805,2805,2805,0
|
|
20250120,185200,397553560,2805,2805,2805,2805,0
|
|
20250120,185100,397553560,2805,2805,2805,2805,0
|
|
20250120,185000,397553560,2805,2805,2805,2805,1933
|
|
20250120,184900,397553560,2805,2805,2805,2805,0
|
|
20250120,184800,397553560,2805,2805,2805,2805,0
|
|
20250120,184700,397553560,2805,2805,2805,2805,0
|
|
20250120,184600,397553560,2805,2805,2805,2805,0
|
|
20250120,184500,397553560,2805,2805,2805,2805,0
|
|
20250120,184400,397553560,2805,2805,2805,2805,0
|
|
20250120,184300,397553560,2805,2805,2805,2805,0
|
|
20250120,184200,397553560,2805,2805,2805,2805,0
|
|
20250120,184100,397553560,2805,2805,2805,2805,0
|
|
20250120,184000,397553560,2805,2805,2805,2805,0
|
|
20250120,183900,397553560,2805,2805,2805,2805,0
|
|
20250120,183800,397553560,2805,2805,2805,2805,0
|
|
20250120,183700,397553560,2805,2805,2805,2805,0
|
|
20250120,183600,397553560,2805,2805,2805,2805,0
|
|
20250120,183500,397553560,2805,2805,2805,2805,0
|
|
20250120,183400,397553560,2805,2805,2805,2805,0
|
|
20250120,183300,397553560,2805,2805,2805,2805,0
|
|
20250120,183200,397553560,2805,2805,2805,2805,0
|
|
20250120,183100,397553560,2805,2805,2805,2805,0
|
|
20250120,183000,397553560,2805,2805,2805,2805,0
|
|
20250120,182900,397553560,2805,2805,2805,2805,0
|
|
20250120,182800,397553560,2805,2805,2805,2805,0
|
|
20250120,182700,397553560,2805,2805,2805,2805,0
|
|
20250120,182600,397553560,2805,2805,2805,2805,0
|
|
20250120,182500,397553560,2805,2805,2805,2805,0
|
|
20250120,182400,397553560,2805,2805,2805,2805,0
|
|
20250120,182300,397553560,2805,2805,2805,2805,0
|
|
20250120,182200,397553560,2805,2805,2805,2805,0
|
|
20250120,182100,397553560,2805,2805,2805,2805,0
|
|
20250120,182000,397553560,2805,2805,2805,2805,1933
|
|
20250120,181900,397553560,2805,2805,2805,2805,0
|
|
20250120,181800,397553560,2805,2805,2805,2805,0
|
|
20250120,181700,397553560,2805,2805,2805,2805,0
|
|
20250120,181600,397553560,2805,2805,2805,2805,0
|
|
20250120,181500,397553560,2805,2805,2805,2805,0
|
|
20250120,181400,397553560,2805,2805,2805,2805,0
|
|
20250120,181300,397553560,2805,2805,2805,2805,0
|
|
20250120,181200,397553560,2805,2805,2805,2805,0
|
|
20250120,181100,397553560,2805,2805,2805,2805,0
|
|
20250120,181000,397553560,2805,2805,2805,2805,0
|
|
20250120,180900,397553560,2805,2805,2805,2805,0
|
|
20250120,180800,397553560,2805,2805,2805,2805,0
|
|
20250120,180700,397553560,2805,2805,2805,2805,0
|
|
20250120,180600,397553560,2805,2805,2805,2805,0
|
|
20250120,180500,397553560,2805,2805,2805,2805,0
|
|
20250120,180400,397553560,2805,2805,2805,2805,0
|
|
20250120,180300,397553560,2805,2805,2805,2805,0
|
|
20250120,180200,397553560,2805,2805,2805,2805,0
|
|
20250120,180100,397553560,2805,2805,2805,2805,0
|
|
20250120,180000,397553560,2805,2805,2805,2805,0
|
|
20250120,175900,397553560,2805,2805,2805,2805,0
|
|
20250120,175800,397553560,2805,2805,2805,2805,0
|
|
20250120,175700,397553560,2805,2805,2805,2805,0
|
|
20250120,175600,397553560,2805,2805,2805,2805,0
|
|
20250120,175500,397553560,2805,2805,2805,2805,0
|
|
20250120,175400,397553560,2805,2805,2805,2805,0
|
|
20250120,175300,397553560,2805,2805,2805,2805,0
|
|
20250120,175200,397553560,2805,2805,2805,2805,0
|
|
20250120,175100,397553560,2805,2805,2805,2805,0
|
|
20250120,175000,397553560,2805,2805,2805,2805,1933
|
|
20250120,174900,397553560,2805,2805,2805,2805,0
|
|
20250120,174800,397553560,2805,2805,2805,2805,0
|
|
20250120,174700,397553560,2805,2805,2805,2805,0
|
|
20250120,174600,397553560,2805,2805,2805,2805,0
|
|
20250120,174500,397553560,2805,2805,2805,2805,0
|
|
20250120,174400,397553560,2805,2805,2805,2805,0
|
|
20250120,174300,397553560,2805,2805,2805,2805,0
|
|
20250120,174200,397553560,2805,2805,2805,2805,0
|
|
20250120,174100,397553560,2805,2805,2805,2805,0
|
|
20250120,174000,397553560,2805,2805,2805,2805,0
|
|
20250120,173900,397553560,2805,2805,2805,2805,0
|
|
20250120,173800,397553560,2805,2805,2805,2805,0
|
|
20250120,173700,397553560,2805,2805,2805,2805,0
|
|
20250120,173600,397553560,2805,2805,2805,2805,0
|
|
20250120,173500,397553560,2805,2805,2805,2805,0
|
|
20250120,173400,397553560,2805,2805,2805,2805,0
|
|
20250120,173300,397553560,2805,2805,2805,2805,0
|
|
20250120,173200,397553560,2805,2805,2805,2805,0
|
|
20250120,173100,397553560,2805,2805,2805,2805,0
|
|
20250120,173000,397553560,2805,2805,2805,2805,0
|
|
20250120,172900,397553560,2805,2805,2805,2805,0
|
|
20250120,172800,397553560,2805,2805,2805,2805,0
|
|
20250120,172700,397553560,2805,2805,2805,2805,0
|
|
20250120,172600,397553560,2805,2805,2805,2805,0
|
|
20250120,172500,397553560,2805,2805,2805,2805,0
|
|
20250120,172400,397553560,2805,2805,2805,2805,0
|
|
20250120,172300,397553560,2805,2805,2805,2805,0
|
|
20250120,172200,397553560,2805,2805,2805,2805,0
|
|
20250120,172100,397553560,2805,2805,2805,2805,0
|
|
20250120,172000,397553560,2805,2805,2805,2805,1933
|
|
20250120,171900,397553560,2805,2805,2805,2805,0
|
|
20250120,171800,397553560,2805,2805,2805,2805,0
|
|
20250120,171700,397553560,2805,2805,2805,2805,0
|
|
20250120,171600,397553560,2805,2805,2805,2805,0
|
|
20250120,171500,397553560,2805,2805,2805,2805,0
|
|
20250120,171400,397553560,2805,2805,2805,2805,0
|
|
20250120,171300,397553560,2805,2805,2805,2805,0
|
|
20250120,171200,397553560,2805,2805,2805,2805,0
|
|
20250120,171100,397553560,2805,2805,2805,2805,0
|
|
20250120,171000,397553560,2805,2805,2805,2805,0
|
|
20250120,170900,397553560,2805,2805,2805,2805,0
|
|
20250120,170800,397553560,2805,2805,2805,2805,0
|
|
20250120,170700,397553560,2805,2805,2805,2805,0
|
|
20250120,170600,397553560,2805,2805,2805,2805,0
|
|
20250120,170500,397553560,2805,2805,2805,2805,0
|
|
20250120,170400,397553560,2805,2805,2805,2805,0
|
|
20250120,170300,397553560,2805,2805,2805,2805,0
|
|
20250120,170200,397553560,2805,2805,2805,2805,0
|
|
20250120,170100,397553560,2805,2805,2805,2805,0
|
|
20250120,170000,397553560,2805,2805,2805,2805,0
|
|
20250120,165900,397553560,2805,2805,2805,2805,0
|
|
20250120,165800,397553560,2805,2805,2805,2805,0
|
|
20250120,165700,397553560,2805,2805,2805,2805,0
|
|
20250120,165600,397553560,2805,2805,2805,2805,0
|
|
20250120,165500,397553560,2805,2805,2805,2805,0
|
|
20250120,165400,397553560,2805,2805,2805,2805,0
|
|
20250120,165300,397553560,2805,2805,2805,2805,0
|
|
20250120,165200,397553560,2805,2805,2805,2805,0
|
|
20250120,165100,397553560,2805,2805,2805,2805,0
|
|
20250120,165000,397553560,2805,2805,2805,2805,1933
|
|
20250120,164900,397553560,2805,2805,2805,2805,0
|
|
20250120,164800,397553560,2805,2805,2805,2805,0
|
|
20250120,164700,397553560,2805,2805,2805,2805,0
|
|
20250120,164600,397553560,2805,2805,2805,2805,0
|
|
20250120,164500,397553560,2805,2805,2805,2805,0
|
|
20250120,164400,397553560,2805,2805,2805,2805,0
|
|
20250120,164300,397553560,2805,2805,2805,2805,0
|
|
20250120,164200,397553560,2805,2805,2805,2805,0
|
|
20250120,164100,397553560,2805,2805,2805,2805,0
|
|
20250120,164000,397553560,2805,2805,2805,2805,0
|
|
20250120,163900,397553560,2805,2805,2805,2805,0
|
|
20250120,163800,397553560,2805,2805,2805,2805,0
|
|
20250120,163700,397553560,2805,2805,2805,2805,0
|
|
20250120,163600,397553560,2805,2805,2805,2805,0
|
|
20250120,163500,397553560,2805,2805,2805,2805,0
|
|
20250120,163400,397553560,2805,2805,2805,2805,0
|
|
20250120,163300,397553560,2805,2805,2805,2805,0
|
|
20250120,163200,397553560,2805,2805,2805,2805,0
|
|
20250120,163100,397553560,2805,2805,2805,2805,0
|
|
20250120,163000,397553560,2805,2805,2805,2805,0
|
|
20250120,162900,397553560,2805,2805,2805,2805,0
|
|
20250120,162800,397553560,2805,2805,2805,2805,0
|
|
20250120,162700,397553560,2805,2805,2805,2805,0
|
|
20250120,162600,397553560,2805,2805,2805,2805,0
|
|
20250120,162500,397553560,2805,2805,2805,2805,0
|
|
20250120,162400,397553560,2805,2805,2805,2805,0
|
|
20250120,162300,397553560,2805,2805,2805,2805,0
|
|
20250120,162200,397553560,2805,2805,2805,2805,0
|
|
20250120,162100,397553560,2805,2805,2805,2805,0
|
|
20250120,162000,397553560,2805,2805,2805,2805,1933
|
|
20250120,161900,397553560,2805,2805,2805,2805,0
|
|
20250120,161800,397553560,2805,2805,2805,2805,0
|
|
20250120,161700,397553560,2805,2805,2805,2805,0
|
|
20250120,161600,397553560,2805,2805,2805,2805,0
|
|
20250120,161500,397553560,2805,2805,2805,2805,0
|
|
20250120,161400,397553560,2805,2805,2805,2805,0
|
|
20250120,161300,397553560,2805,2805,2805,2805,0
|
|
20250120,161200,397553560,2805,2805,2805,2805,0
|
|
20250120,161100,397553560,2805,2805,2805,2805,0
|
|
20250120,161000,397553560,2805,2805,2805,2805,0
|
|
20250120,160900,397553560,2805,2805,2805,2805,0
|
|
20250120,160800,397553560,2805,2805,2805,2805,0
|
|
20250120,160700,397553560,2805,2805,2805,2805,0
|
|
20250120,160600,397553560,2805,2805,2805,2805,0
|
|
20250120,160500,397553560,2805,2805,2805,2805,0
|
|
20250120,160400,397553560,2805,2805,2805,2805,0
|
|
20250120,160300,397553560,2805,2805,2805,2805,0
|
|
20250120,160200,397553560,2805,2805,2805,2805,0
|
|
20250120,160100,397553560,2805,2805,2805,2805,0
|
|
20250120,160000,397553560,2805,2805,2805,2805,0
|
|
20250120,155900,397553560,2805,2805,2805,2805,0
|
|
20250120,155800,397553560,2805,2805,2805,2805,0
|
|
20250120,155700,397553560,2805,2805,2805,2805,0
|
|
20250120,155600,397553560,2805,2805,2805,2805,0
|
|
20250120,155500,397553560,2805,2805,2805,2805,0
|
|
20250120,155400,397553560,2805,2805,2805,2805,0
|
|
20250120,155300,397553560,2805,2805,2805,2805,0
|
|
20250120,155200,397553560,2805,2805,2805,2805,0
|
|
20250120,155100,397553560,2805,2805,2805,2805,0
|
|
20250120,155000,397553560,2805,2805,2805,2805,1933
|
|
20250120,154900,397553560,2805,2805,2805,2805,0
|
|
20250120,154800,397553560,2805,2805,2805,2805,0
|
|
20250120,154700,397553560,2805,2805,2805,2805,0
|
|
20250120,154600,397553560,2805,2805,2805,2805,0
|
|
20250120,154500,397553560,2805,2805,2805,2805,0
|
|
20250120,154400,397553560,2805,2805,2805,2805,0
|
|
20250120,154300,397553560,2805,2805,2805,2805,0
|
|
20250120,154200,397553560,2805,2805,2805,2805,0
|
|
20250120,154100,397553560,2805,2805,2805,2805,0
|
|
20250120,154000,397553560,2805,2805,2805,2805,0
|
|
20250120,153900,397553560,2805,2805,2805,2805,0
|
|
20250120,153800,397553560,2805,2805,2805,2805,0
|
|
20250120,153700,397553560,2805,2805,2805,2805,0
|
|
20250120,153600,397553560,2805,2805,2805,2805,0
|
|
20250120,153500,397553560,2805,2805,2805,2805,0
|
|
20250120,153400,397553560,2805,2805,2805,2805,0
|
|
20250120,153300,397553560,2805,2805,2805,2805,0
|
|
20250120,153200,397553560,2805,2805,2805,2805,0
|
|
20250120,153100,397553560,2805,2805,2805,2805,0
|
|
20250120,153000,397553560,2805,2805,2805,2805,1933
|
|
20250120,152900,392131495,2800,2800,2800,2800,0
|
|
20250120,152800,392131495,2800,2800,2800,2800,0
|
|
20250120,152700,392131495,2800,2800,2800,2800,0
|
|
20250120,152600,392131495,2800,2800,2800,2800,0
|
|
20250120,152500,392131495,2800,2800,2800,2800,0
|
|
20250120,152400,392131495,2800,2800,2800,2800,0
|
|
20250120,152300,392131495,2800,2800,2800,2800,0
|
|
20250120,152200,392131495,2800,2800,2800,2800,0
|
|
20250120,152100,392131495,2800,2800,2800,2800,0
|
|
20250120,152000,392131495,2800,2800,2800,2800,0
|
|
20250120,151900,392131495,2800,2800,2805,2795,6403
|
|
20250120,151800,374204135,2800,2800,2800,2800,0
|
|
20250120,151700,374204135,2800,2800,2800,2800,0
|
|
20250120,151600,374204135,2800,2800,2800,2800,0
|
|
20250120,151500,374204135,2800,2800,2800,2795,3291
|
|
20250120,151400,365005540,2800,2800,2800,2800,0
|
|
20250120,151300,365005540,2800,2800,2800,2800,19
|
|
20250120,151200,364952340,2800,2800,2800,2800,0
|
|
20250120,151100,364952340,2800,2800,2800,2800,40
|
|
20250120,151000,364840340,2800,2800,2800,2800,11
|
|
20250120,150900,364809540,2800,2800,2800,2800,10
|
|
20250120,150800,364781540,2800,2800,2800,2800,16
|
|
20250120,150700,364736740,2800,2800,2800,2800,21
|
|
20250120,150600,364677940,2800,2800,2800,2800,20
|
|
20250120,150500,364621940,2800,2800,2800,2795,252
|
|
20250120,150400,363917495,2800,2800,2800,2800,12
|
|
20250120,150300,363883895,2800,2800,2800,2800,10
|
|
20250120,150200,363855895,2800,2800,2800,2800,21
|
|
20250120,150100,363797095,2800,2800,2800,2800,11
|
|
20250120,150000,363766295,2800,2800,2800,2800,31
|
|
20250120,145900,363679495,2800,2800,2800,2800,10
|
|
20250120,145800,363651495,2800,2800,2800,2800,11
|
|
20250120,145700,363620695,2800,2800,2800,2800,121
|
|
20250120,145600,363281895,2800,2800,2800,2800,10
|
|
20250120,145500,363253895,2800,2800,2800,2800,21
|
|
20250120,145400,363195095,2800,2795,2800,2795,1841
|
|
20250120,145300,358049340,2795,2795,2795,2795,26
|
|
20250120,145200,357976670,2795,2795,2795,2795,152
|
|
20250120,145100,357551830,2795,2795,2795,2795,1123
|
|
20250120,145000,354413045,2800,2800,2800,2795,140
|
|
20250120,144900,354021545,2800,2800,2800,2800,14
|
|
20250120,144800,353982345,2800,2800,2800,2800,5
|
|
20250120,144700,353968345,2800,2800,2800,2800,315
|
|
20250120,144600,353086345,2800,2800,2800,2800,10
|
|
20250120,144500,353058345,2800,2800,2800,2800,0
|
|
20250120,144400,353058345,2800,2800,2800,2800,0
|
|
20250120,144300,353058345,2800,2800,2800,2800,0
|
|
20250120,144200,353058345,2800,2800,2800,2800,0
|
|
20250120,144100,353058345,2800,2800,2800,2800,0
|
|
20250120,144000,353058345,2800,2800,2800,2800,0
|
|
20250120,143900,353058345,2800,2800,2800,2800,0
|
|
20250120,143800,353058345,2800,2795,2800,2795,1672
|
|
20250120,143700,348384475,2795,2795,2795,2795,1
|
|
20250120,143600,348381680,2795,2795,2795,2795,16
|
|
20250120,143500,348336960,2795,2795,2795,2795,10
|
|
20250120,143400,348309010,2795,2795,2795,2795,3
|
|
20250120,143300,348300625,2795,2795,2795,2795,3
|
|
20250120,143200,348292240,2795,2795,2795,2795,5
|
|
20250120,143100,348278265,2795,2795,2795,2795,189
|
|
20250120,143000,347750010,2800,2800,2800,2800,17
|
|
20250120,142900,347702410,2790,2790,2790,2790,0
|
|
20250120,142800,347702410,2790,2790,2790,2790,0
|
|
20250120,142700,347702410,2790,2800,2800,2790,562
|
|
20250120,142600,346134315,2795,2795,2795,2795,0
|
|
20250120,142500,346134315,2795,2795,2795,2795,0
|
|
20250120,142400,346134315,2795,2795,2795,2795,0
|
|
20250120,142300,346134315,2795,2795,2795,2795,0
|
|
20250120,142200,346134315,2795,2795,2795,2795,0
|
|
20250120,142100,346134315,2795,2795,2795,2795,0
|
|
20250120,142000,346134315,2795,2795,2795,2795,2215
|
|
20250120,141900,339943390,2795,2795,2795,2795,19
|
|
20250120,141800,339890285,2795,2795,2795,2795,19
|
|
20250120,141700,339837180,2795,2795,2795,2795,39
|
|
20250120,141600,339728175,2795,2795,2795,2795,19
|
|
20250120,141500,339675070,2800,2795,2800,2795,25
|
|
20250120,141400,339605170,2795,2795,2795,2795,39
|
|
20250120,141300,339496165,2795,2795,2795,2795,19
|
|
20250120,141200,339443060,2800,2795,2800,2795,21
|
|
20250120,141100,339384360,2795,2795,2795,2795,38
|
|
20250120,141000,339278150,2795,2795,2795,2795,20
|
|
20250120,140900,339222250,2795,2795,2795,2795,39
|
|
20250120,140800,339113245,2795,2795,2795,2795,769
|
|
20250120,140700,336963890,2795,2795,2795,2795,20
|
|
20250120,140600,336907990,2795,2790,2795,2790,4324
|
|
20250120,140500,324822600,2790,2790,2790,2790,20
|
|
20250120,140400,324766800,2790,2790,2790,2790,19
|
|
20250120,140300,324713790,2790,2790,2790,2790,39
|
|
20250120,140200,324604980,2790,2795,2795,2790,107
|
|
20250120,140100,324306015,2790,2790,2790,2790,38
|
|
20250120,140000,324199995,2790,2790,2790,2790,20
|
|
20250120,135900,324144195,2790,2790,2790,2790,19
|
|
20250120,135800,324091185,2790,2790,2790,2790,20
|
|
20250120,135700,324035385,2795,2795,2795,2795,2
|
|
20250120,135600,324029795,2790,2790,2790,2790,0
|
|
20250120,135500,324029795,2790,2790,2790,2790,5
|
|
20250120,135400,324015845,2795,2795,2795,2795,0
|
|
20250120,135300,324015845,2795,2795,2795,2795,0
|
|
20250120,135200,324015845,2795,2795,2795,2795,0
|
|
20250120,135100,324015845,2795,2795,2795,2795,0
|
|
20250120,135000,324015845,2795,2795,2795,2795,79
|
|
20250120,134900,323795040,2795,2795,2795,2795,0
|
|
20250120,134800,323795040,2795,2795,2795,2795,101
|
|
20250120,134700,323512745,2795,2795,2795,2795,0
|
|
20250120,134600,323512745,2795,2795,2795,2795,0
|
|
20250120,134500,323512745,2795,2795,2795,2795,1
|
|
20250120,134400,323509950,2795,2795,2795,2795,50
|
|
20250120,134300,323370200,2795,2795,2795,2795,0
|
|
20250120,134200,323370200,2795,2795,2795,2795,200
|
|
20250120,134100,322811200,2795,2795,2795,2795,250
|
|
20250120,134000,322112450,2795,2795,2795,2795,375
|
|
20250120,133900,321064325,2795,2795,2795,2795,21
|
|
20250120,133800,321005630,2795,2795,2795,2795,2
|
|
20250120,133700,321000040,2795,2795,2795,2795,213
|
|
20250120,133600,320404705,2795,2795,2795,2795,10
|
|
20250120,133500,320376755,2795,2795,2795,2795,0
|
|
20250120,133400,320376755,2795,2795,2795,2795,0
|
|
20250120,133300,320376755,2795,2795,2795,2795,1
|
|
20250120,133200,320373960,2795,2795,2795,2795,101
|
|
20250120,133100,320091665,2795,2795,2795,2795,13
|
|
20250120,133000,320055330,2795,2795,2795,2795,0
|
|
20250120,132900,320055330,2795,2795,2795,2795,0
|
|
20250120,132800,320055330,2795,2795,2795,2795,0
|
|
20250120,132700,320055330,2795,2795,2795,2795,0
|
|
20250120,132600,320055330,2795,2795,2795,2795,0
|
|
20250120,132500,320055330,2795,2795,2795,2795,30
|
|
20250120,132400,319971480,2795,2795,2795,2795,20
|
|
20250120,132300,319915580,2795,2795,2795,2795,10
|
|
20250120,132200,319887630,2795,2795,2795,2795,1
|
|
20250120,132100,319884835,2795,2795,2795,2795,0
|
|
20250120,132000,319884835,2795,2795,2795,2795,0
|
|
20250120,131900,319884835,2795,2795,2795,2795,4
|
|
20250120,131800,319873655,2790,2790,2790,2790,0
|
|
20250120,131700,319873655,2790,2790,2790,2790,0
|
|
20250120,131600,319873655,2790,2790,2790,2790,0
|
|
20250120,131500,319873655,2790,2790,2790,2790,9
|
|
20250120,131400,319848545,2795,2795,2795,2795,0
|
|
20250120,131300,319848545,2795,2795,2795,2795,2
|
|
20250120,131200,319842955,2795,2795,2795,2795,0
|
|
20250120,131100,319842955,2795,2795,2795,2795,164
|
|
20250120,131000,319384575,2795,2795,2795,2795,0
|
|
20250120,130900,319384575,2795,2795,2795,2795,2
|
|
20250120,130800,319378985,2795,2795,2795,2795,0
|
|
20250120,130700,319378985,2795,2795,2795,2795,6
|
|
20250120,130600,319362215,2795,2795,2795,2795,12
|
|
20250120,130500,319328675,2795,2795,2795,2795,0
|
|
20250120,130400,319328675,2795,2795,2795,2795,17
|
|
20250120,130300,319281160,2790,2790,2790,2790,10
|
|
20250120,130200,319253260,2795,2795,2795,2795,3
|
|
20250120,130100,319244875,2795,2795,2795,2795,0
|
|
20250120,130000,319244875,2795,2795,2795,2795,0
|
|
20250120,125900,319244875,2795,2795,2795,2795,1
|
|
20250120,125800,319242080,2795,2795,2795,2795,0
|
|
20250120,125700,319242080,2795,2795,2795,2795,2001
|
|
20250120,125600,313649285,2795,2795,2795,2795,1
|
|
20250120,125500,313646490,2795,2795,2795,2795,493
|
|
20250120,125400,312268555,2800,2800,2800,2800,0
|
|
20250120,125300,312268555,2800,2800,2800,2800,1
|
|
20250120,125200,312265755,2800,2800,2800,2800,0
|
|
20250120,125100,312265755,2800,2800,2800,2800,2
|
|
20250120,125000,312260155,2800,2800,2800,2800,0
|
|
20250120,124900,312260155,2800,2800,2800,2800,0
|
|
20250120,124800,312260155,2800,2800,2800,2800,1000
|
|
20250120,124700,309460155,2795,2795,2795,2795,0
|
|
20250120,124600,309460155,2795,2795,2795,2795,0
|
|
20250120,124500,309460155,2795,2795,2795,2795,0
|
|
20250120,124400,309460155,2795,2795,2795,2795,0
|
|
20250120,124300,309460155,2795,2800,2800,2795,36
|
|
20250120,124200,309359455,2800,2800,2800,2800,0
|
|
20250120,124100,309359455,2800,2800,2800,2800,26
|
|
20250120,124000,309286655,2795,2795,2795,2795,0
|
|
20250120,123900,309286655,2795,2795,2795,2795,0
|
|
20250120,123800,309286655,2795,2795,2795,2795,2294
|
|
20250120,123700,302874925,2795,2795,2795,2795,10
|
|
20250120,123600,302846975,2795,2795,2795,2795,71
|
|
20250120,123500,302648530,2795,2795,2795,2795,0
|
|
20250120,123400,302648530,2795,2795,2795,2795,0
|
|
20250120,123300,302648530,2795,2795,2795,2795,0
|
|
20250120,123200,302648530,2795,2795,2795,2795,0
|
|
20250120,123100,302648530,2795,2795,2795,2795,4
|
|
20250120,123000,302637350,2795,2795,2795,2795,0
|
|
20250120,122900,302637350,2795,2795,2795,2795,0
|
|
20250120,122800,302637350,2795,2795,2795,2795,0
|
|
20250120,122700,302637350,2795,2795,2795,2795,0
|
|
20250120,122600,302637350,2795,2795,2795,2795,0
|
|
20250120,122500,302637350,2795,2795,2795,2795,1
|
|
20250120,122400,302634555,2795,2795,2795,2795,724
|
|
20250120,122300,300610975,2795,2795,2795,2795,4
|
|
20250120,122200,300599795,2795,2795,2795,2795,22
|
|
20250120,122100,300538305,2795,2795,2795,2795,30
|
|
20250120,122000,300454455,2795,2795,2795,2795,0
|
|
20250120,121900,300454455,2795,2795,2795,2795,14
|
|
20250120,121800,300415325,2795,2795,2795,2795,82
|
|
20250120,121700,300186135,2795,2795,2795,2795,0
|
|
20250120,121600,300186135,2795,2795,2795,2795,2
|
|
20250120,121500,300180545,2795,2795,2795,2795,0
|
|
20250120,121400,300180545,2795,2795,2795,2795,0
|
|
20250120,121300,300180545,2795,2795,2795,2795,2
|
|
20250120,121200,300174955,2790,2795,2795,2790,109
|
|
20250120,121100,299870795,2795,2795,2795,2795,8
|
|
20250120,121000,299848435,2790,2795,2795,2790,16
|
|
20250120,120900,299803790,2795,2795,2795,2795,9
|
|
20250120,120800,299778635,2795,2795,2795,2795,35
|
|
20250120,120700,299680810,2795,2795,2795,2795,1101
|
|
20250120,120600,296603515,2795,2795,2795,2795,2
|
|
20250120,120500,296597925,2795,2795,2795,2795,16
|
|
20250120,120400,296553205,2795,2790,2795,2790,81
|
|
20250120,120300,296327210,2795,2795,2795,2795,0
|
|
20250120,120200,296327210,2795,2795,2795,2795,0
|
|
20250120,120100,296327210,2795,2795,2795,2795,0
|
|
20250120,120000,296327210,2795,2795,2795,2795,100
|
|
20250120,115900,296047710,2795,2795,2795,2795,0
|
|
20250120,115800,296047710,2795,2795,2795,2795,2958
|
|
20250120,115700,287780100,2800,2800,2800,2800,0
|
|
20250120,115600,287780100,2800,2800,2800,2800,941
|
|
20250120,115500,285145300,2795,2795,2795,2795,0
|
|
20250120,115400,285145300,2795,2795,2795,2795,90
|
|
20250120,115300,284893750,2795,2795,2795,2795,0
|
|
20250120,115200,284893750,2795,2795,2795,2795,130
|
|
20250120,115100,284530400,2795,2795,2795,2795,193
|
|
20250120,115000,283990965,2795,2795,2795,2795,10
|
|
20250120,114900,283963015,2795,2795,2795,2795,0
|
|
20250120,114800,283963015,2795,2795,2795,2795,0
|
|
20250120,114700,283963015,2795,2795,2795,2795,0
|
|
20250120,114600,283963015,2795,2795,2795,2795,4708
|
|
20250120,114500,270804155,2795,2795,2795,2795,0
|
|
20250120,114400,270804155,2795,2795,2795,2795,15092
|
|
20250120,114300,228622015,2800,2800,2800,2800,0
|
|
20250120,114200,228622015,2800,2800,2800,2800,1
|
|
20250120,114100,228619215,2800,2800,2800,2800,20
|
|
20250120,114000,228563215,2800,2800,2800,2800,0
|
|
20250120,113900,228563215,2800,2800,2800,2800,6
|
|
20250120,113800,228546415,2795,2795,2795,2795,1512
|
|
20250120,113700,224320375,2795,2795,2795,2795,519
|
|
20250120,113600,222869770,2795,2795,2795,2795,8154
|
|
20250120,113500,200079340,2800,2800,2800,2800,0
|
|
20250120,113400,200079340,2800,2800,2800,2800,0
|
|
20250120,113300,200079340,2800,2800,2800,2800,1
|
|
20250120,113200,200076540,2800,2800,2800,2800,4
|
|
20250120,113100,200065340,2800,2800,2800,2800,0
|
|
20250120,113000,200065340,2800,2800,2800,2800,0
|
|
20250120,112900,200065340,2800,2800,2800,2800,0
|
|
20250120,112800,200065340,2800,2800,2800,2800,0
|
|
20250120,112700,200065340,2800,2800,2800,2800,0
|
|
20250120,112600,200065340,2800,2800,2800,2800,100
|
|
20250120,112500,199785340,2800,2800,2800,2800,50
|
|
20250120,112400,199645340,2800,2800,2800,2800,0
|
|
20250120,112300,199645340,2800,2800,2800,2800,0
|
|
20250120,112200,199645340,2800,2800,2800,2800,0
|
|
20250120,112100,199645340,2800,2800,2800,2800,4
|
|
20250120,112000,199634140,2795,2795,2795,2795,70
|
|
20250120,111900,199438490,2795,2800,2800,2795,103
|
|
20250120,111800,199150590,2800,2800,2800,2800,0
|
|
20250120,111700,199150590,2800,2800,2800,2800,0
|
|
20250120,111600,199150590,2800,2800,2800,2800,0
|
|
20250120,111500,199150590,2800,2800,2800,2800,400
|
|
20250120,111400,198030590,2800,2800,2800,2800,0
|
|
20250120,111300,198030590,2800,2800,2800,2800,0
|
|
20250120,111200,198030590,2800,2800,2800,2800,0
|
|
20250120,111100,198030590,2800,2800,2800,2800,0
|
|
20250120,111000,198030590,2800,2800,2800,2800,11
|
|
20250120,110900,197999790,2800,2800,2800,2800,0
|
|
20250120,110800,197999790,2800,2800,2800,2800,0
|
|
20250120,110700,197999790,2800,2800,2800,2800,0
|
|
20250120,110600,197999790,2800,2800,2800,2800,1
|
|
20250120,110500,197996990,2800,2800,2800,2800,203
|
|
20250120,110400,197428590,2800,2800,2800,2800,0
|
|
20250120,110300,197428590,2800,2800,2800,2800,0
|
|
20250120,110200,197428590,2800,2800,2800,2800,0
|
|
20250120,110100,197428590,2800,2800,2800,2800,2924
|
|
20250120,110000,189241390,2800,2800,2800,2800,0
|
|
20250120,105900,189241390,2800,2800,2800,2800,0
|
|
20250120,105800,189241390,2800,2800,2800,2800,20
|
|
20250120,105700,189185390,2800,2800,2800,2800,5
|
|
20250120,105600,189171390,2800,2800,2800,2800,0
|
|
20250120,105500,189171390,2800,2800,2800,2800,0
|
|
20250120,105400,189171390,2800,2800,2800,2800,0
|
|
20250120,105300,189171390,2800,2800,2800,2800,496
|
|
20250120,105200,187782590,2800,2800,2800,2800,3
|
|
20250120,105100,187774190,2800,2800,2800,2800,303
|
|
20250120,105000,186925790,2800,2800,2800,2800,110
|
|
20250120,104900,186617790,2800,2800,2800,2800,0
|
|
20250120,104800,186617790,2800,2800,2800,2800,0
|
|
20250120,104700,186617790,2800,2800,2800,2800,0
|
|
20250120,104600,186617790,2800,2795,2800,2795,30
|
|
20250120,104500,186533890,2795,2795,2795,2795,112
|
|
20250120,104400,186220850,2800,2800,2800,2800,1803
|
|
20250120,104300,181172450,2800,2800,2800,2800,4187
|
|
20250120,104200,169448850,2800,2800,2800,2800,4381
|
|
20250120,104100,157182050,2795,2795,2795,2795,0
|
|
20250120,104000,157182050,2795,2795,2795,2795,0
|
|
20250120,103900,157182050,2795,2795,2795,2795,0
|
|
20250120,103800,157182050,2795,2795,2795,2795,0
|
|
20250120,103700,157182050,2795,2795,2795,2795,0
|
|
20250120,103600,157182050,2795,2800,2800,2795,12
|
|
20250120,103500,157148495,2800,2800,2800,2800,17
|
|
20250120,103400,157100895,2800,2800,2800,2800,114
|
|
20250120,103300,156781695,2800,2800,2800,2800,1
|
|
20250120,103200,156778895,2800,2800,2800,2800,1
|
|
20250120,103100,156776095,2800,2795,2800,2795,1926
|
|
20250120,103000,151388925,2795,2795,2795,2795,8539
|
|
20250120,102900,127522420,2795,2795,2795,2795,110
|
|
20250120,102800,127214970,2800,2800,2800,2800,0
|
|
20250120,102700,127214970,2800,2800,2800,2800,1
|
|
20250120,102600,127212170,2795,2795,2795,2795,0
|
|
20250120,102500,127212170,2795,2795,2795,2795,30
|
|
20250120,102400,127128320,2795,2795,2795,2795,455
|
|
20250120,102300,125856595,2795,2795,2795,2795,0
|
|
20250120,102200,125856595,2795,2800,2800,2795,3
|
|
20250120,102100,125848200,2800,2800,2800,2800,20
|
|
20250120,102000,125792200,2795,2800,2800,2795,18
|
|
20250120,101900,125741850,2800,2795,2800,2795,11
|
|
20250120,101800,125711100,2800,2800,2800,2800,0
|
|
20250120,101700,125711100,2800,2800,2800,2800,0
|
|
20250120,101600,125711100,2800,2800,2800,2800,2
|
|
20250120,101500,125705500,2795,2795,2795,2795,0
|
|
20250120,101400,125705500,2795,2795,2795,2795,110
|
|
20250120,101300,125398050,2795,2795,2795,2795,53
|
|
20250120,101200,125249915,2795,2795,2800,2795,2676
|
|
20250120,101100,117770490,2795,2795,2795,2795,5
|
|
20250120,101000,117756515,2795,2795,2795,2795,194
|
|
20250120,100900,117214285,2795,2795,2795,2795,1
|
|
20250120,100800,117211490,2790,2795,2795,2790,151
|
|
20250120,100700,116790145,2795,2795,2795,2795,3
|
|
20250120,100600,116781760,2795,2795,2795,2795,104
|
|
20250120,100500,116491080,2795,2795,2795,2795,60
|
|
20250120,100400,116323380,2795,2795,2795,2795,1
|
|
20250120,100300,116320585,2795,2795,2795,2795,511
|
|
20250120,100200,114892340,2795,2795,2795,2795,5
|
|
20250120,100100,114878365,2795,2795,2795,2795,955
|
|
20250120,100000,112209140,2795,2795,2795,2795,0
|
|
20250120,095900,112209140,2795,2795,2795,2795,10
|
|
20250120,095800,112181190,2795,2795,2795,2795,1000
|
|
20250120,095700,109386190,2795,2795,2795,2795,1594
|
|
20250120,095600,104930960,2795,2795,2795,2795,677
|
|
20250120,095500,103038745,2800,2800,2800,2800,2
|
|
20250120,095400,103033145,2800,2800,2800,2800,149
|
|
20250120,095300,102615945,2800,2800,2800,2800,838
|
|
20250120,095200,100269545,2800,2800,2800,2800,41
|
|
20250120,095100,100154745,2800,2800,2800,2800,1
|
|
20250120,095000,100151945,2795,2795,2795,2795,155
|
|
20250120,094900,99718720,2795,2795,2795,2795,0
|
|
20250120,094800,99718720,2795,2795,2795,2795,436
|
|
20250120,094700,98500100,2795,2795,2795,2795,128
|
|
20250120,094600,98142340,2795,2795,2795,2795,0
|
|
20250120,094500,98142340,2795,2795,2795,2795,13
|
|
20250120,094400,98106005,2795,2795,2795,2795,106
|
|
20250120,094300,97809735,2795,2800,2800,2795,818
|
|
20250120,094200,95523420,2800,2800,2800,2795,67
|
|
20250120,094100,95335920,2800,2800,2800,2800,16
|
|
20250120,094000,95291120,2800,2800,2800,2795,20
|
|
20250120,093900,95235185,2800,2800,2800,2800,8
|
|
20250120,093800,95212785,2800,2800,2800,2800,7
|
|
20250120,093700,95193185,2800,2795,2800,2795,7
|
|
20250120,093600,95173590,2795,2795,2795,2795,5
|
|
20250120,093500,95159615,2795,2795,2795,2795,7
|
|
20250120,093400,95140050,2795,2795,2795,2795,1405
|
|
20250120,093300,91213075,2795,2795,2795,2795,1
|
|
20250120,093200,91210280,2795,2800,2800,2795,142
|
|
20250120,093100,90813360,2800,2795,2800,2795,2276
|
|
20250120,093000,84451885,2795,2795,2795,2795,3
|
|
20250120,092900,84443500,2795,2795,2795,2795,1
|
|
20250120,092800,84440705,2795,2795,2795,2795,6647
|
|
20250120,092700,65862340,2795,2795,2795,2795,3
|
|
20250120,092600,65853955,2795,2790,2795,2790,307
|
|
20250120,092500,64997415,2790,2795,2795,2790,111
|
|
20250120,092400,64687720,2790,2790,2790,2790,1
|
|
20250120,092300,64684930,2785,2790,2790,2785,2400
|
|
20250120,092200,57996385,2795,2795,2795,2795,0
|
|
20250120,092100,57996385,2795,2795,2795,2790,19
|
|
20250120,092000,57943325,2795,2795,2795,2795,85
|
|
20250120,091900,57705750,2795,2795,2795,2795,100
|
|
20250120,091800,57426250,2795,2795,2795,2795,200
|
|
20250120,091700,56867250,2795,2795,2795,2790,153
|
|
20250120,091600,56439665,2795,2790,2795,2790,101
|
|
20250120,091500,56157870,2790,2790,2790,2790,1033
|
|
20250120,091400,53275800,2795,2795,2795,2795,40
|
|
20250120,091300,53164000,2795,2795,2800,2795,2430
|
|
20250120,091200,46371900,2795,2795,2795,2795,3000
|
|
20250120,091100,37986900,2800,2795,2800,2795,3573
|
|
20250120,091000,28000355,2780,2795,2795,2780,7658
|
|
20250120,090900,6667265,2795,2795,2795,2795,0
|
|
20250120,090800,6667265,2795,2795,2795,2795,74
|
|
20250120,090700,6460435,2795,2795,2795,2795,852
|
|
20250120,090600,4079095,2800,2800,2800,2800,14
|
|
20250120,090500,4039895,2800,2800,2800,2800,1002
|
|
20250120,090400,1234295,2800,2800,2800,2800,2
|
|
20250120,090300,1228695,2800,2800,2800,2800,104
|
|
20250120,090200,937495,2800,2800,2800,2800,1
|
|
20250120,090100,934695,2795,2800,2800,2795,142
|
|
20250120,090000,537595,2800,2800,2800,2800,191
|