605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190200,827642750,5810,5810,5810,5810,2738
|
|
20250106,190100,827642750,5810,5810,5810,5810,0
|
|
20250106,190000,827642750,5810,5810,5810,5810,0
|
|
20250106,185900,827642750,5810,5810,5810,5810,0
|
|
20250106,185800,827642750,5810,5810,5810,5810,0
|
|
20250106,185700,827642750,5810,5810,5810,5810,0
|
|
20250106,185600,827642750,5810,5810,5810,5810,0
|
|
20250106,185500,827642750,5810,5810,5810,5810,0
|
|
20250106,185400,827642750,5810,5810,5810,5810,0
|
|
20250106,185300,827642750,5810,5810,5810,5810,0
|
|
20250106,185200,827642750,5810,5810,5810,5810,0
|
|
20250106,185100,827642750,5810,5810,5810,5810,0
|
|
20250106,185000,827642750,5810,5810,5810,5810,0
|
|
20250106,184900,827642750,5810,5810,5810,5810,0
|
|
20250106,184800,827642750,5810,5810,5810,5810,0
|
|
20250106,184700,827642750,5810,5810,5810,5810,0
|
|
20250106,184600,827642750,5810,5810,5810,5810,0
|
|
20250106,184500,827642750,5810,5810,5810,5810,0
|
|
20250106,184400,827642750,5810,5810,5810,5810,0
|
|
20250106,184300,827642750,5810,5810,5810,5810,0
|
|
20250106,184200,827642750,5810,5810,5810,5810,0
|
|
20250106,184100,827642750,5810,5810,5810,5810,0
|
|
20250106,184000,827642750,5810,5810,5810,5810,0
|
|
20250106,183900,827642750,5810,5810,5810,5810,0
|
|
20250106,183800,827642750,5810,5810,5810,5810,0
|
|
20250106,183700,827642750,5810,5810,5810,5810,0
|
|
20250106,183600,827642750,5810,5810,5810,5810,0
|
|
20250106,183500,827642750,5810,5810,5810,5810,0
|
|
20250106,183400,827642750,5810,5810,5810,5810,0
|
|
20250106,183300,827642750,5810,5810,5810,5810,0
|
|
20250106,183200,827642750,5810,5810,5810,5810,2738
|
|
20250106,183100,827642750,5810,5810,5810,5810,0
|
|
20250106,183000,827642750,5810,5810,5810,5810,0
|
|
20250106,182900,827642750,5810,5810,5810,5810,0
|
|
20250106,182800,827642750,5810,5810,5810,5810,0
|
|
20250106,182700,827642750,5810,5810,5810,5810,0
|
|
20250106,182600,827642750,5810,5810,5810,5810,0
|
|
20250106,182500,827642750,5810,5810,5810,5810,0
|
|
20250106,182400,827642750,5810,5810,5810,5810,0
|
|
20250106,182300,827642750,5810,5810,5810,5810,0
|
|
20250106,182200,827642750,5810,5810,5810,5810,0
|
|
20250106,182100,827642750,5810,5810,5810,5810,0
|
|
20250106,182000,827642750,5810,5810,5810,5810,0
|
|
20250106,181900,827642750,5810,5810,5810,5810,0
|
|
20250106,181800,827642750,5810,5810,5810,5810,0
|
|
20250106,181700,827642750,5810,5810,5810,5810,0
|
|
20250106,181600,827642750,5810,5810,5810,5810,0
|
|
20250106,181500,827642750,5810,5810,5810,5810,0
|
|
20250106,181400,827642750,5810,5810,5810,5810,0
|
|
20250106,181300,827642750,5810,5810,5810,5810,0
|
|
20250106,181200,827642750,5810,5810,5810,5810,0
|
|
20250106,181100,827642750,5810,5810,5810,5810,0
|
|
20250106,181000,827642750,5810,5810,5810,5810,0
|
|
20250106,180900,827642750,5810,5810,5810,5810,0
|
|
20250106,180800,827642750,5810,5810,5810,5810,0
|
|
20250106,180700,827642750,5810,5810,5810,5810,0
|
|
20250106,180600,827642750,5810,5810,5810,5810,0
|
|
20250106,180500,827642750,5810,5810,5810,5810,0
|
|
20250106,180400,827642750,5810,5810,5810,5810,0
|
|
20250106,180300,827642750,5810,5810,5810,5810,0
|
|
20250106,180200,827642750,5810,5810,5810,5810,2738
|
|
20250106,180100,827642750,5810,5810,5810,5810,0
|
|
20250106,180000,827642750,5810,5810,5810,5810,0
|
|
20250106,175900,827642750,5810,5810,5810,5810,0
|
|
20250106,175800,827642750,5810,5810,5810,5810,0
|
|
20250106,175700,827642750,5810,5810,5810,5810,0
|
|
20250106,175600,827642750,5810,5810,5810,5810,0
|
|
20250106,175500,827642750,5810,5810,5810,5810,0
|
|
20250106,175400,827642750,5810,5810,5810,5810,0
|
|
20250106,175300,827642750,5810,5810,5810,5810,0
|
|
20250106,175200,827642750,5810,5810,5810,5810,0
|
|
20250106,175100,827642750,5810,5810,5810,5810,0
|
|
20250106,175000,827642750,5810,5810,5810,5810,0
|
|
20250106,174900,827642750,5810,5810,5810,5810,0
|
|
20250106,174800,827642750,5810,5810,5810,5810,0
|
|
20250106,174700,827642750,5810,5810,5810,5810,0
|
|
20250106,174600,827642750,5810,5810,5810,5810,0
|
|
20250106,174500,827642750,5810,5810,5810,5810,0
|
|
20250106,174400,827642750,5810,5810,5810,5810,0
|
|
20250106,174300,827642750,5810,5810,5810,5810,0
|
|
20250106,174200,827642750,5810,5810,5810,5810,0
|
|
20250106,174100,827642750,5810,5810,5810,5810,0
|
|
20250106,174000,827642750,5810,5810,5810,5810,0
|
|
20250106,173900,827642750,5810,5810,5810,5810,0
|
|
20250106,173800,827642750,5810,5810,5810,5810,0
|
|
20250106,173700,827642750,5810,5810,5810,5810,0
|
|
20250106,173600,827642750,5810,5810,5810,5810,0
|
|
20250106,173500,827642750,5810,5810,5810,5810,0
|
|
20250106,173400,827642750,5810,5810,5810,5810,0
|
|
20250106,173300,827642750,5810,5810,5810,5810,0
|
|
20250106,173200,827642750,5810,5810,5810,5810,2738
|
|
20250106,173100,827642750,5810,5810,5810,5810,0
|
|
20250106,173000,827642750,5810,5810,5810,5810,0
|
|
20250106,172900,827642750,5810,5810,5810,5810,0
|
|
20250106,172800,827642750,5810,5810,5810,5810,0
|
|
20250106,172700,827642750,5810,5810,5810,5810,0
|
|
20250106,172600,827642750,5810,5810,5810,5810,0
|
|
20250106,172500,827642750,5810,5810,5810,5810,0
|
|
20250106,172400,827642750,5810,5810,5810,5810,0
|
|
20250106,172300,827642750,5810,5810,5810,5810,0
|
|
20250106,172200,827642750,5810,5810,5810,5810,0
|
|
20250106,172100,827642750,5810,5810,5810,5810,0
|
|
20250106,172000,827642750,5810,5810,5810,5810,0
|
|
20250106,171900,827642750,5810,5810,5810,5810,0
|
|
20250106,171800,827642750,5810,5810,5810,5810,0
|
|
20250106,171700,827642750,5810,5810,5810,5810,0
|
|
20250106,171600,827642750,5810,5810,5810,5810,0
|
|
20250106,171500,827642750,5810,5810,5810,5810,0
|
|
20250106,171400,827642750,5810,5810,5810,5810,0
|
|
20250106,171300,827642750,5810,5810,5810,5810,0
|
|
20250106,171200,827642750,5810,5810,5810,5810,0
|
|
20250106,171100,827642750,5810,5810,5810,5810,0
|
|
20250106,171000,827642750,5810,5810,5810,5810,0
|
|
20250106,170900,827642750,5810,5810,5810,5810,0
|
|
20250106,170800,827642750,5810,5810,5810,5810,0
|
|
20250106,170700,827642750,5810,5810,5810,5810,0
|
|
20250106,170600,827642750,5810,5810,5810,5810,0
|
|
20250106,170500,827642750,5810,5810,5810,5810,0
|
|
20250106,170400,827642750,5810,5810,5810,5810,0
|
|
20250106,170300,827642750,5810,5810,5810,5810,0
|
|
20250106,170200,827642750,5810,5810,5810,5810,2738
|
|
20250106,170100,827642750,5810,5810,5810,5810,0
|
|
20250106,170000,827642750,5810,5810,5810,5810,0
|
|
20250106,165900,827642750,5810,5810,5810,5810,0
|
|
20250106,165800,827642750,5810,5810,5810,5810,0
|
|
20250106,165700,827642750,5810,5810,5810,5810,0
|
|
20250106,165600,827642750,5810,5810,5810,5810,0
|
|
20250106,165500,827642750,5810,5810,5810,5810,0
|
|
20250106,165400,827642750,5810,5810,5810,5810,0
|
|
20250106,165300,827642750,5810,5810,5810,5810,0
|
|
20250106,165200,827642750,5810,5810,5810,5810,0
|
|
20250106,165100,827642750,5810,5810,5810,5810,0
|
|
20250106,165000,827642750,5810,5810,5810,5810,0
|
|
20250106,164900,827642750,5810,5810,5810,5810,0
|
|
20250106,164800,827642750,5810,5810,5810,5810,0
|
|
20250106,164700,827642750,5810,5810,5810,5810,0
|
|
20250106,164600,827642750,5810,5810,5810,5810,0
|
|
20250106,164500,827642750,5810,5810,5810,5810,0
|
|
20250106,164400,827642750,5810,5810,5810,5810,0
|
|
20250106,164300,827642750,5810,5810,5810,5810,0
|
|
20250106,164200,827642750,5810,5810,5810,5810,0
|
|
20250106,164100,827642750,5810,5810,5810,5810,0
|
|
20250106,164000,827642750,5810,5810,5810,5810,0
|
|
20250106,163900,827642750,5810,5810,5810,5810,0
|
|
20250106,163800,827642750,5810,5810,5810,5810,0
|
|
20250106,163700,827642750,5810,5810,5810,5810,0
|
|
20250106,163600,827642750,5810,5810,5810,5810,0
|
|
20250106,163500,827642750,5810,5810,5810,5810,0
|
|
20250106,163400,827642750,5810,5810,5810,5810,0
|
|
20250106,163300,827642750,5810,5810,5810,5810,0
|
|
20250106,163200,827642750,5810,5810,5810,5810,2738
|
|
20250106,163100,827642750,5810,5810,5810,5810,0
|
|
20250106,163000,827642750,5810,5810,5810,5810,0
|
|
20250106,162900,827642750,5810,5810,5810,5810,0
|
|
20250106,162800,827642750,5810,5810,5810,5810,0
|
|
20250106,162700,827642750,5810,5810,5810,5810,0
|
|
20250106,162600,827642750,5810,5810,5810,5810,0
|
|
20250106,162500,827642750,5810,5810,5810,5810,0
|
|
20250106,162400,827642750,5810,5810,5810,5810,0
|
|
20250106,162300,827642750,5810,5810,5810,5810,0
|
|
20250106,162200,827642750,5810,5810,5810,5810,0
|
|
20250106,162100,827642750,5810,5810,5810,5810,0
|
|
20250106,162000,827642750,5810,5810,5810,5810,0
|
|
20250106,161900,827642750,5810,5810,5810,5810,0
|
|
20250106,161800,827642750,5810,5810,5810,5810,0
|
|
20250106,161700,827642750,5810,5810,5810,5810,0
|
|
20250106,161600,827642750,5810,5810,5810,5810,0
|
|
20250106,161500,827642750,5810,5810,5810,5810,0
|
|
20250106,161400,827642750,5810,5810,5810,5810,0
|
|
20250106,161300,827642750,5810,5810,5810,5810,0
|
|
20250106,161200,827642750,5810,5810,5810,5810,0
|
|
20250106,161100,827642750,5810,5810,5810,5810,0
|
|
20250106,161000,827642750,5810,5810,5810,5810,0
|
|
20250106,160900,827642750,5810,5810,5810,5810,0
|
|
20250106,160800,827642750,5810,5810,5810,5810,0
|
|
20250106,160700,827642750,5810,5810,5810,5810,0
|
|
20250106,160600,827642750,5810,5810,5810,5810,0
|
|
20250106,160500,827642750,5810,5810,5810,5810,0
|
|
20250106,160400,827642750,5810,5810,5810,5810,0
|
|
20250106,160300,827642750,5810,5810,5810,5810,0
|
|
20250106,160200,827642750,5810,5810,5810,5810,2738
|
|
20250106,160100,827642750,5810,5810,5810,5810,0
|
|
20250106,160000,827642750,5810,5810,5810,5810,0
|
|
20250106,155900,827642750,5810,5810,5810,5810,0
|
|
20250106,155800,827642750,5810,5810,5810,5810,0
|
|
20250106,155700,827642750,5810,5810,5810,5810,0
|
|
20250106,155600,827642750,5810,5810,5810,5810,0
|
|
20250106,155500,827642750,5810,5810,5810,5810,0
|
|
20250106,155400,827642750,5810,5810,5810,5810,0
|
|
20250106,155300,827642750,5810,5810,5810,5810,0
|
|
20250106,155200,827642750,5810,5810,5810,5810,0
|
|
20250106,155100,827642750,5810,5810,5810,5810,0
|
|
20250106,155000,827642750,5810,5810,5810,5810,0
|
|
20250106,154900,827642750,5810,5810,5810,5810,0
|
|
20250106,154800,827642750,5810,5810,5810,5810,0
|
|
20250106,154700,827642750,5810,5810,5810,5810,0
|
|
20250106,154600,827642750,5810,5810,5810,5810,0
|
|
20250106,154500,827642750,5810,5810,5810,5810,0
|
|
20250106,154400,827642750,5810,5810,5810,5810,0
|
|
20250106,154300,827642750,5810,5810,5810,5810,0
|
|
20250106,154200,827642750,5810,5810,5810,5810,0
|
|
20250106,154100,827642750,5810,5810,5810,5810,0
|
|
20250106,154000,827642750,5810,5810,5810,5810,0
|
|
20250106,153900,827642750,5810,5810,5810,5810,0
|
|
20250106,153800,827642750,5810,5810,5810,5810,0
|
|
20250106,153700,827642750,5810,5810,5810,5810,0
|
|
20250106,153600,827642750,5810,5810,5810,5810,0
|
|
20250106,153500,827642750,5810,5810,5810,5810,0
|
|
20250106,153400,827642750,5810,5810,5810,5810,0
|
|
20250106,153300,827642750,5810,5810,5810,5810,0
|
|
20250106,153200,827642750,5810,5810,5810,5810,2738
|
|
20250106,153100,827642750,5810,5810,5810,5810,0
|
|
20250106,153000,827642750,5810,5810,5810,5810,2738
|
|
20250106,152900,811734970,5800,5800,5800,5800,0
|
|
20250106,152800,811734970,5800,5800,5800,5800,0
|
|
20250106,152700,811734970,5800,5800,5800,5800,0
|
|
20250106,152600,811734970,5800,5800,5800,5800,0
|
|
20250106,152500,811734970,5800,5800,5800,5800,0
|
|
20250106,152400,811734970,5800,5800,5800,5800,0
|
|
20250106,152300,811734970,5800,5800,5800,5800,0
|
|
20250106,152200,811734970,5800,5800,5800,5800,0
|
|
20250106,152100,811734970,5800,5800,5800,5800,0
|
|
20250106,152000,811734970,5800,5800,5800,5800,0
|
|
20250106,151900,811734970,5800,5810,5810,5790,325
|
|
20250106,151800,809850960,5810,5810,5810,5810,0
|
|
20250106,151700,809850960,5810,5810,5810,5810,201
|
|
20250106,151600,808683150,5790,5800,5800,5790,98
|
|
20250106,151500,808115690,5800,5800,5800,5800,507
|
|
20250106,151400,805175090,5800,5800,5800,5800,0
|
|
20250106,151300,805175090,5800,5800,5800,5800,0
|
|
20250106,151200,805175090,5800,5810,5810,5800,3
|
|
20250106,151100,805157680,5800,5800,5800,5800,170
|
|
20250106,151000,804171680,5770,5780,5800,5770,210
|
|
20250106,150900,802957870,5780,5790,5800,5780,235
|
|
20250106,150800,801596400,5800,5800,5800,5800,2
|
|
20250106,150700,801584800,5770,5780,5780,5770,106
|
|
20250106,150600,800972280,5780,5800,5800,5780,773
|
|
20250106,150500,796503640,5790,5790,5790,5790,0
|
|
20250106,150400,796503640,5790,5780,5790,5780,11
|
|
20250106,150300,796439960,5790,5790,5790,5790,0
|
|
20250106,150200,796439960,5790,5780,5790,5780,6
|
|
20250106,150100,796405230,5790,5790,5790,5790,72
|
|
20250106,150000,795988350,5790,5790,5790,5790,2
|
|
20250106,145900,795976770,5800,5800,5800,5800,6
|
|
20250106,145800,795941970,5810,5790,5810,5790,31
|
|
20250106,145700,795761880,5790,5810,5810,5790,3
|
|
20250106,145600,795744490,5790,5800,5800,5790,307
|
|
20250106,145500,793965040,5820,5820,5820,5800,317
|
|
20250106,145400,792120140,5810,5830,5830,5800,1728
|
|
20250106,145300,782086020,5840,5840,5840,5800,837
|
|
20250106,145200,777209210,5840,5840,5840,5810,932
|
|
20250106,145100,771774600,5820,5820,5840,5810,532
|
|
20250106,145000,768668800,5840,5830,5840,5810,568
|
|
20250106,144900,765353270,5800,5830,5830,5800,512
|
|
20250106,144800,762368370,5800,5820,5820,5800,524
|
|
20250106,144700,759318710,5800,5790,5830,5790,932
|
|
20250106,144600,753894250,5830,5790,5830,5790,265
|
|
20250106,144500,752350840,5820,5810,5820,5790,623
|
|
20250106,144400,748726270,5810,5810,5810,5790,344
|
|
20250106,144300,746728460,5810,5810,5810,5790,430
|
|
20250106,144200,744230180,5810,5810,5810,5790,666
|
|
20250106,144100,740360760,5810,5810,5810,5790,422
|
|
20250106,144000,737908960,5800,5800,5800,5790,577
|
|
20250106,143900,734562390,5790,5800,5800,5790,281
|
|
20250106,143800,732932600,5810,5810,5810,5790,649
|
|
20250106,143700,729161950,5810,5810,5820,5800,2019
|
|
20250106,143600,717433380,5810,5820,5820,5810,532
|
|
20250106,143500,714337160,5810,5810,5820,5800,1118
|
|
20250106,143400,707836870,5810,5800,5810,5800,587
|
|
20250106,143300,704427360,5800,5790,5810,5790,288
|
|
20250106,143200,702754330,5810,5810,5810,5790,1239
|
|
20250106,143100,695555760,5810,5810,5810,5790,236
|
|
20250106,143000,694184640,5810,5810,5810,5790,573
|
|
20250106,142900,690857540,5810,5810,5810,5800,558
|
|
20250106,142800,687618780,5820,5810,5820,5800,276
|
|
20250106,142700,686013980,5810,5810,5810,5800,1023
|
|
20250106,142600,680072170,5800,5810,5810,5800,529
|
|
20250106,142500,676999700,5810,5810,5810,5790,869
|
|
20250106,142400,671953090,5790,5810,5810,5790,1503
|
|
20250106,142300,663230930,5800,5800,5810,5800,445
|
|
20250106,142200,660646200,5800,5800,5810,5800,731
|
|
20250106,142100,656399120,5810,5800,5820,5800,1281
|
|
20250106,142000,648961570,5800,5830,5830,5800,1304
|
|
20250106,141900,641379520,5810,5830,5830,5810,417
|
|
20250106,141800,638951150,5830,5820,5830,5800,677
|
|
20250106,141700,635006300,5820,5820,5820,5800,1003
|
|
20250106,141600,629168860,5820,5820,5820,5800,465
|
|
20250106,141500,626462600,5810,5810,5810,5790,698
|
|
20250106,141400,622407240,5820,5820,5820,5790,443
|
|
20250106,141300,619829040,5820,5810,5820,5790,999
|
|
20250106,141200,614020360,5810,5810,5810,5800,988
|
|
20250106,141100,608280100,5790,5810,5810,5790,1009
|
|
20250106,141000,602417850,5790,5800,5800,5790,908
|
|
20250106,140900,597151480,5800,5790,5800,5790,401
|
|
20250106,140800,594825990,5800,5780,5800,5780,341
|
|
20250106,140700,592848330,5800,5800,5800,5780,678
|
|
20250106,140600,588915970,5800,5800,5800,5780,1854
|
|
20250106,140500,578163710,5790,5800,5800,5780,927
|
|
20250106,140400,572787250,5800,5790,5800,5780,553
|
|
20250106,140300,569580450,5800,5800,5810,5780,1724
|
|
20250106,140200,559578890,5800,5800,5810,5790,5574
|
|
20250106,140100,527258680,5780,5800,5800,5780,571
|
|
20250106,140000,523948740,5800,5790,5800,5760,3776
|
|
20250106,135900,502094750,5760,5780,5780,5760,3255
|
|
20250106,135800,483280890,5760,5760,5780,5760,1119
|
|
20250106,135700,476818650,5760,5760,5780,5760,3258
|
|
20250106,135600,458018340,5770,5750,5770,5750,3437
|
|
20250106,135500,438190740,5770,5760,5770,5750,816
|
|
20250106,135400,433488590,5760,5760,5770,5750,1775
|
|
20250106,135300,423264600,5760,5740,5760,5740,3048
|
|
20250106,135200,405724070,5740,5740,5740,5740,2
|
|
20250106,135100,405712590,5740,5740,5740,5740,1
|
|
20250106,135000,405706850,5740,5740,5740,5740,2
|
|
20250106,134900,405695370,5740,5740,5740,5740,1
|
|
20250106,134800,405689630,5740,5740,5740,5740,302
|
|
20250106,134700,403956150,5740,5750,5750,5740,298
|
|
20250106,134600,402242660,5740,5740,5740,5740,2
|
|
20250106,134500,402231180,5740,5740,5740,5740,173
|
|
20250106,134400,401238160,5740,5740,5740,5740,891
|
|
20250106,134300,396123820,5740,5750,5750,5740,12
|
|
20250106,134200,396054840,5740,5740,5740,5740,1
|
|
20250106,134100,396049100,5750,5740,5750,5740,37
|
|
20250106,134000,395836370,5740,5740,5740,5740,1
|
|
20250106,133900,395830630,5740,5740,5740,5740,130
|
|
20250106,133800,395084430,5740,5740,5740,5740,11
|
|
20250106,133700,395021290,5740,5740,5740,5740,2
|
|
20250106,133600,395009810,5740,5740,5740,5740,1
|
|
20250106,133500,395004070,5740,5750,5750,5740,91
|
|
20250106,133400,394480840,5740,5740,5740,5740,183
|
|
20250106,133300,393430420,5740,5740,5740,5740,205
|
|
20250106,133200,392253720,5740,5740,5740,5740,70
|
|
20250106,133100,391851920,5740,5740,5740,5740,91
|
|
20250106,133000,391329580,5750,5740,5750,5740,177
|
|
20250106,132900,390311860,5740,5740,5740,5740,2
|
|
20250106,132800,390300380,5740,5740,5740,5740,2
|
|
20250106,132700,390288900,5750,5750,5750,5750,6
|
|
20250106,132600,390254400,5740,5740,5750,5740,281
|
|
20250106,132500,388641420,5740,5740,5740,5740,26
|
|
20250106,132400,388492180,5740,5740,5740,5740,50
|
|
20250106,132300,388205180,5740,5740,5740,5740,0
|
|
20250106,132200,388205180,5740,5740,5740,5740,9
|
|
20250106,132100,388153520,5740,5740,5740,5740,139
|
|
20250106,132000,387355660,5740,5740,5740,5740,500
|
|
20250106,131900,384485660,5750,5740,5750,5740,201
|
|
20250106,131800,383331910,5740,5740,5740,5740,1055
|
|
20250106,131700,377276210,5750,5750,5750,5750,0
|
|
20250106,131600,377276210,5750,5750,5750,5740,11
|
|
20250106,131500,377213010,5740,5740,5740,5740,0
|
|
20250106,131400,377213010,5740,5740,5740,5740,50
|
|
20250106,131300,376926010,5740,5740,5740,5740,105
|
|
20250106,131200,376323310,5740,5740,5740,5740,0
|
|
20250106,131100,376323310,5740,5740,5740,5740,0
|
|
20250106,131000,376323310,5740,5740,5740,5740,0
|
|
20250106,130900,376323310,5740,5740,5740,5740,337
|
|
20250106,130800,374388930,5740,5740,5740,5740,70
|
|
20250106,130700,373987130,5750,5750,5750,5750,2
|
|
20250106,130600,373975630,5740,5740,5740,5740,1
|
|
20250106,130500,373969890,5750,5750,5750,5750,1
|
|
20250106,130400,373964140,5750,5750,5750,5750,44
|
|
20250106,130300,373711140,5750,5750,5760,5750,505
|
|
20250106,130200,370807380,5750,5750,5750,5750,1
|
|
20250106,130100,370801630,5750,5740,5750,5740,673
|
|
20250106,130000,366931890,5750,5750,5750,5750,61
|
|
20250106,125900,366581140,5750,5750,5750,5750,50
|
|
20250106,125800,366293640,5750,5750,5750,5750,501
|
|
20250106,125700,363412890,5740,5740,5740,5740,0
|
|
20250106,125600,363412890,5740,5740,5740,5740,264
|
|
20250106,125500,361897530,5740,5740,5740,5740,1
|
|
20250106,125400,361891790,5740,5740,5740,5730,102
|
|
20250106,125300,361306320,5740,5750,5750,5740,21
|
|
20250106,125200,361185770,5740,5740,5740,5740,0
|
|
20250106,125100,361185770,5740,5740,5740,5740,0
|
|
20250106,125000,361185770,5740,5750,5750,5740,230
|
|
20250106,124900,359865560,5740,5730,5740,5730,767
|
|
20250106,124800,355462990,5740,5740,5740,5740,3
|
|
20250106,124700,355445770,5730,5730,5730,5730,1
|
|
20250106,124600,355440040,5740,5740,5740,5740,1
|
|
20250106,124500,355434300,5730,5730,5730,5730,0
|
|
20250106,124400,355434300,5730,5730,5730,5730,0
|
|
20250106,124300,355434300,5730,5730,5730,5730,1
|
|
20250106,124200,355428570,5730,5730,5730,5730,1
|
|
20250106,124100,355422840,5730,5730,5730,5730,711
|
|
20250106,124000,351348810,5730,5730,5730,5730,5
|
|
20250106,123900,351320160,5730,5730,5730,5730,21
|
|
20250106,123800,351199830,5720,5720,5720,5720,1047
|
|
20250106,123700,345210990,5720,5720,5720,5720,1
|
|
20250106,123600,345205270,5730,5740,5740,5730,857
|
|
20250106,123500,340294570,5730,5730,5730,5730,0
|
|
20250106,123400,340294570,5730,5730,5730,5730,0
|
|
20250106,123300,340294570,5730,5730,5730,5730,1000
|
|
20250106,123200,334564570,5730,5730,5730,5730,72
|
|
20250106,123100,334152010,5730,5730,5730,5730,930
|
|
20250106,123000,328823110,5730,5730,5730,5730,0
|
|
20250106,122900,328823110,5730,5730,5730,5730,300
|
|
20250106,122800,327104110,5740,5740,5740,5740,130
|
|
20250106,122700,326357910,5730,5730,5730,5730,0
|
|
20250106,122600,326357910,5730,5730,5730,5730,62
|
|
20250106,122500,326002650,5730,5730,5730,5730,0
|
|
20250106,122400,326002650,5730,5730,5730,5730,0
|
|
20250106,122300,326002650,5730,5730,5730,5730,200
|
|
20250106,122200,324856650,5730,5730,5730,5730,0
|
|
20250106,122100,324856650,5730,5740,5740,5730,507
|
|
20250106,122000,321947540,5740,5740,5740,5740,752
|
|
20250106,121900,317631060,5740,5740,5740,5740,0
|
|
20250106,121800,317631060,5740,5740,5740,5740,30
|
|
20250106,121700,317458860,5740,5730,5740,5730,11
|
|
20250106,121600,317395820,5740,5740,5740,5740,3134
|
|
20250106,121500,299406660,5740,5740,5740,5740,1
|
|
20250106,121400,299400920,5730,5730,5730,5730,0
|
|
20250106,121300,299400920,5730,5740,5740,5730,11
|
|
20250106,121200,299337880,5740,5740,5740,5740,0
|
|
20250106,121100,299337880,5740,5740,5740,5740,0
|
|
20250106,121000,299337880,5740,5740,5740,5740,1
|
|
20250106,120900,299332140,5730,5730,5730,5730,0
|
|
20250106,120800,299332140,5730,5730,5730,5730,33
|
|
20250106,120700,299143050,5730,5730,5730,5730,6
|
|
20250106,120600,299108670,5730,5730,5730,5730,300
|
|
20250106,120500,297389670,5720,5720,5720,5720,29
|
|
20250106,120400,297223790,5720,5720,5720,5720,0
|
|
20250106,120300,297223790,5720,5720,5720,5720,1
|
|
20250106,120200,297218070,5730,5730,5730,5730,0
|
|
20250106,120100,297218070,5730,5730,5730,5730,973
|
|
20250106,120000,291642780,5720,5720,5720,5720,770
|
|
20250106,115900,287238380,5720,5720,5720,5720,1
|
|
20250106,115800,287232660,5710,5710,5710,5710,219
|
|
20250106,115700,285982170,5720,5720,5720,5720,240
|
|
20250106,115600,284609370,5730,5730,5730,5730,1
|
|
20250106,115500,284603640,5720,5730,5730,5720,130
|
|
20250106,115400,283860000,5730,5730,5730,5730,1
|
|
20250106,115300,283854270,5730,5720,5730,5720,5910
|
|
20250106,115200,250035520,5720,5720,5720,5720,78
|
|
20250106,115100,249589360,5730,5730,5730,5730,512
|
|
20250106,115000,246655600,5730,5730,5730,5730,0
|
|
20250106,114900,246655600,5730,5730,5730,5730,2
|
|
20250106,114800,246644140,5730,5730,5730,5730,5
|
|
20250106,114700,246615490,5730,5730,5730,5730,0
|
|
20250106,114600,246615490,5730,5730,5730,5730,3
|
|
20250106,114500,246598300,5730,5730,5730,5720,226
|
|
20250106,114400,245303330,5730,5730,5730,5730,4
|
|
20250106,114300,245280410,5730,5730,5730,5730,0
|
|
20250106,114200,245280410,5730,5720,5730,5720,70
|
|
20250106,114100,244880000,5710,5710,5710,5710,0
|
|
20250106,114000,244880000,5710,5720,5720,5710,129
|
|
20250106,113900,244143380,5720,5720,5720,5720,77
|
|
20250106,113800,243702940,5720,5720,5720,5720,1
|
|
20250106,113700,243697220,5730,5730,5730,5730,0
|
|
20250106,113600,243697220,5730,5730,5730,5730,1
|
|
20250106,113500,243691490,5730,5730,5730,5730,0
|
|
20250106,113400,243691490,5730,5730,5730,5730,10
|
|
20250106,113300,243634190,5720,5720,5720,5720,0
|
|
20250106,113200,243634190,5720,5720,5720,5720,0
|
|
20250106,113100,243634190,5720,5720,5720,5720,551
|
|
20250106,113000,240482470,5730,5730,5730,5730,1
|
|
20250106,112900,240476740,5720,5730,5730,5720,244
|
|
20250106,112800,239080920,5720,5720,5720,5720,12
|
|
20250106,112700,239012280,5730,5730,5730,5730,58
|
|
20250106,112600,238679940,5720,5720,5720,5720,22
|
|
20250106,112500,238554100,5720,5730,5730,5720,7
|
|
20250106,112400,238514050,5720,5720,5720,5720,0
|
|
20250106,112300,238514050,5720,5730,5730,5720,33
|
|
20250106,112200,238324980,5720,5720,5720,5720,1
|
|
20250106,112100,238319260,5720,5730,5730,5720,145
|
|
20250106,112000,237489560,5730,5730,5730,5720,83
|
|
20250106,111900,237014490,5730,5720,5730,5720,5
|
|
20250106,111800,236985860,5730,5730,5730,5730,6
|
|
20250106,111700,236951480,5720,5720,5720,5720,0
|
|
20250106,111600,236951480,5720,5730,5730,5720,2
|
|
20250106,111500,236940030,5730,5730,5730,5730,0
|
|
20250106,111400,236940030,5730,5730,5730,5730,4
|
|
20250106,111300,236917110,5720,5720,5720,5720,2
|
|
20250106,111200,236905670,5720,5720,5720,5720,10
|
|
20250106,111100,236848470,5720,5720,5720,5720,0
|
|
20250106,111000,236848470,5720,5720,5720,5720,0
|
|
20250106,110900,236848470,5720,5720,5720,5720,0
|
|
20250106,110800,236848470,5720,5720,5720,5720,1
|
|
20250106,110700,236842750,5730,5730,5730,5730,0
|
|
20250106,110600,236842750,5730,5720,5730,5720,135
|
|
20250106,110500,236069950,5730,5720,5730,5720,72
|
|
20250106,110400,235658000,5720,5720,5720,5720,1
|
|
20250106,110300,235652280,5720,5720,5720,5720,504
|
|
20250106,110200,232769400,5720,5720,5720,5720,0
|
|
20250106,110100,232769400,5720,5710,5720,5710,27
|
|
20250106,110000,232615220,5710,5710,5710,5710,0
|
|
20250106,105900,232615220,5710,5710,5710,5710,51
|
|
20250106,105800,232324010,5720,5710,5720,5710,215
|
|
20250106,105700,231096250,5710,5710,5710,5710,10
|
|
20250106,105600,231039150,5710,5720,5720,5710,961
|
|
20250106,105500,225542250,5720,5720,5720,5720,5
|
|
20250106,105400,225513650,5720,5720,5720,5720,16
|
|
20250106,105300,225422130,5710,5710,5710,5710,0
|
|
20250106,105200,225422130,5710,5710,5710,5710,10
|
|
20250106,105100,225365030,5710,5720,5720,5710,6
|
|
20250106,105000,225330760,5720,5720,5720,5720,201
|
|
20250106,104900,224181040,5720,5720,5720,5720,1
|
|
20250106,104800,224175320,5710,5710,5710,5710,0
|
|
20250106,104700,224175320,5710,5720,5720,5710,202
|
|
20250106,104600,223019890,5720,5720,5720,5720,4
|
|
20250106,104500,222997010,5710,5710,5710,5710,216
|
|
20250106,104400,221763650,5720,5710,5720,5710,137
|
|
20250106,104300,220981370,5710,5710,5710,5710,20
|
|
20250106,104200,220867170,5710,5720,5720,5710,355
|
|
20250106,104100,218836620,5710,5720,5720,5710,4
|
|
20250106,104000,218813750,5720,5720,5720,5720,0
|
|
20250106,103900,218813750,5720,5720,5720,5720,1
|
|
20250106,103800,218808030,5710,5710,5710,5710,1
|
|
20250106,103700,218802320,5700,5720,5720,5700,6
|
|
20250106,103600,218768100,5700,5700,5700,5700,95
|
|
20250106,103500,218226600,5720,5710,5720,5710,105
|
|
20250106,103400,217627010,5710,5710,5710,5710,1
|
|
20250106,103300,217621300,5700,5700,5700,5700,2443
|
|
20250106,103200,203696200,5710,5720,5720,5710,219
|
|
20250106,103100,202445680,5700,5700,5700,5700,0
|
|
20250106,103000,202445680,5700,5720,5720,5700,572
|
|
20250106,102900,199185260,5720,5720,5720,5720,1
|
|
20250106,102800,199179540,5720,5720,5720,5720,3
|
|
20250106,102700,199162380,5720,5720,5720,5720,2
|
|
20250106,102600,199150940,5720,5720,5720,5720,0
|
|
20250106,102500,199150940,5720,5720,5720,5720,1
|
|
20250106,102400,199145220,5700,5700,5700,5700,79
|
|
20250106,102300,198694920,5710,5720,5720,5710,3
|
|
20250106,102200,198677780,5720,5720,5720,5720,2
|
|
20250106,102100,198666340,5720,5720,5720,5720,1
|
|
20250106,102000,198660620,5720,5710,5720,5710,25
|
|
20250106,101900,198517860,5710,5720,5720,5710,262
|
|
20250106,101800,197021790,5720,5720,5720,5720,2
|
|
20250106,101700,197010350,5720,5720,5720,5720,0
|
|
20250106,101600,197010350,5720,5720,5720,5720,0
|
|
20250106,101500,197010350,5720,5710,5720,5710,26
|
|
20250106,101400,196861880,5710,5710,5710,5710,0
|
|
20250106,101300,196861880,5710,5710,5710,5710,54
|
|
20250106,101200,196553540,5710,5710,5710,5710,0
|
|
20250106,101100,196553540,5710,5710,5710,5710,2
|
|
20250106,101000,196542120,5710,5710,5710,5710,320
|
|
20250106,100900,194714920,5700,5710,5710,5700,201
|
|
20250106,100800,193567220,5720,5700,5720,5700,166
|
|
20250106,100700,192620920,5720,5720,5720,5720,971
|
|
20250106,100600,187066800,5720,5720,5720,5720,1
|
|
20250106,100500,187061080,5710,5710,5710,5710,535
|
|
20250106,100400,184006230,5710,5700,5710,5700,3
|
|
20250106,100300,183989110,5710,5700,5710,5690,259
|
|
20250106,100200,182514690,5710,5710,5710,5710,1
|
|
20250106,100100,182508980,5710,5690,5710,5690,11
|
|
20250106,100000,182446370,5690,5690,5690,5690,50
|
|
20250106,095900,182161870,5680,5710,5710,5680,37
|
|
20250106,095800,181951640,5710,5710,5710,5690,2009
|
|
20250106,095700,170513400,5710,5700,5710,5700,2
|
|
20250106,095600,170501990,5710,5710,5710,5710,1
|
|
20250106,095500,170496280,5710,5700,5710,5700,205
|
|
20250106,095400,169327730,5710,5710,5710,5710,4
|
|
20250106,095300,169304890,5710,5710,5710,5710,18
|
|
20250106,095200,169202110,5710,5710,5710,5700,393
|
|
20250106,095100,166959980,5700,5700,5700,5700,0
|
|
20250106,095000,166959980,5700,5700,5700,5700,804
|
|
20250106,094900,162377180,5700,5700,5700,5700,1
|
|
20250106,094800,162371480,5700,5700,5700,5700,0
|
|
20250106,094700,162371480,5700,5700,5700,5700,179
|
|
20250106,094600,161351180,5700,5700,5700,5700,2
|
|
20250106,094500,161339780,5690,5690,5690,5690,1
|
|
20250106,094400,161334090,5710,5690,5710,5690,400
|
|
20250106,094300,159058070,5700,5700,5700,5700,450
|
|
20250106,094200,156493070,5700,5720,5720,5690,701
|
|
20250106,094100,152504330,5720,5720,5720,5700,19
|
|
20250106,094000,152395990,5720,5700,5720,5700,13
|
|
20250106,093900,152321670,5690,5690,5720,5690,26
|
|
20250106,093800,152173610,5690,5690,5690,5690,313
|
|
20250106,093700,150392640,5690,5720,5720,5690,1588
|
|
20250106,093600,141355150,5720,5720,5720,5720,1
|
|
20250106,093500,141349430,5720,5720,5720,5720,35
|
|
20250106,093400,141149230,5720,5710,5720,5710,402
|
|
20250106,093300,138853790,5710,5710,5710,5710,1090
|
|
20250106,093200,132629890,5730,5710,5730,5710,19
|
|
20250106,093100,132521380,5730,5710,5730,5710,2675
|
|
20250106,093000,117241050,5710,5710,5710,5710,6002
|
|
20250106,092900,82969630,5690,5710,5710,5690,3605
|
|
20250106,092800,62446180,5710,5710,5710,5710,21
|
|
20250106,092700,62326270,5690,5690,5690,5690,1
|
|
20250106,092600,62320580,5690,5690,5690,5690,274
|
|
20250106,092500,60761520,5690,5690,5690,5690,1
|
|
20250106,092400,60755830,5690,5690,5690,5680,295
|
|
20250106,092300,59080210,5680,5710,5710,5680,405
|
|
20250106,092200,56776370,5700,5700,5700,5700,30
|
|
20250106,092100,56605370,5710,5710,5710,5710,1
|
|
20250106,092000,56599660,5690,5690,5690,5690,86
|
|
20250106,091900,56110320,5690,5690,5690,5690,834
|
|
20250106,091800,51364860,5690,5710,5710,5690,331
|
|
20250106,091700,49479030,5700,5700,5700,5700,370
|
|
20250106,091600,47370030,5710,5710,5710,5710,1
|
|
20250106,091500,47364320,5710,5710,5710,5710,1
|
|
20250106,091400,47358610,5710,5710,5710,5710,3
|
|
20250106,091300,47341480,5710,5700,5710,5690,1114
|
|
20250106,091200,41000570,5700,5700,5700,5700,525
|
|
20250106,091100,38008070,5710,5710,5710,5710,4
|
|
20250106,091000,37985230,5700,5690,5700,5690,73
|
|
20250106,090900,37569820,5690,5710,5710,5690,42
|
|
20250106,090800,37330620,5690,5690,5690,5690,0
|
|
20250106,090700,37330620,5690,5710,5710,5690,1688
|
|
20250106,090600,27704140,5710,5690,5710,5690,712
|
|
20250106,090500,23643510,5700,5700,5710,5700,2078
|
|
20250106,090400,11792650,5710,5700,5710,5700,19
|
|
20250106,090300,11684330,5720,5710,5720,5710,15
|
|
20250106,090200,11598650,5740,5740,5740,5740,3
|
|
20250106,090100,11581430,5740,5710,5740,5700,1137
|
|
20250106,090000,5093610,5710,5730,5730,5710,889
|