605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190200,726702280,5910,5910,5910,5910,2628
|
|
20250108,190100,726702280,5910,5910,5910,5910,0
|
|
20250108,190000,726702280,5910,5910,5910,5910,0
|
|
20250108,185900,726702280,5910,5910,5910,5910,0
|
|
20250108,185800,726702280,5910,5910,5910,5910,0
|
|
20250108,185700,726702280,5910,5910,5910,5910,0
|
|
20250108,185600,726702280,5910,5910,5910,5910,0
|
|
20250108,185500,726702280,5910,5910,5910,5910,0
|
|
20250108,185400,726702280,5910,5910,5910,5910,0
|
|
20250108,185300,726702280,5910,5910,5910,5910,0
|
|
20250108,185200,726702280,5910,5910,5910,5910,0
|
|
20250108,185100,726702280,5910,5910,5910,5910,0
|
|
20250108,185000,726702280,5910,5910,5910,5910,0
|
|
20250108,184900,726702280,5910,5910,5910,5910,0
|
|
20250108,184800,726702280,5910,5910,5910,5910,0
|
|
20250108,184700,726702280,5910,5910,5910,5910,0
|
|
20250108,184600,726702280,5910,5910,5910,5910,0
|
|
20250108,184500,726702280,5910,5910,5910,5910,0
|
|
20250108,184400,726702280,5910,5910,5910,5910,0
|
|
20250108,184300,726702280,5910,5910,5910,5910,0
|
|
20250108,184200,726702280,5910,5910,5910,5910,0
|
|
20250108,184100,726702280,5910,5910,5910,5910,0
|
|
20250108,184000,726702280,5910,5910,5910,5910,0
|
|
20250108,183900,726702280,5910,5910,5910,5910,0
|
|
20250108,183800,726702280,5910,5910,5910,5910,0
|
|
20250108,183700,726702280,5910,5910,5910,5910,0
|
|
20250108,183600,726702280,5910,5910,5910,5910,0
|
|
20250108,183500,726702280,5910,5910,5910,5910,0
|
|
20250108,183400,726702280,5910,5910,5910,5910,0
|
|
20250108,183300,726702280,5910,5910,5910,5910,0
|
|
20250108,183200,726702280,5910,5910,5910,5910,2628
|
|
20250108,183100,726702280,5910,5910,5910,5910,0
|
|
20250108,183000,726702280,5910,5910,5910,5910,0
|
|
20250108,182900,726702280,5910,5910,5910,5910,0
|
|
20250108,182800,726702280,5910,5910,5910,5910,0
|
|
20250108,182700,726702280,5910,5910,5910,5910,0
|
|
20250108,182600,726702280,5910,5910,5910,5910,0
|
|
20250108,182500,726702280,5910,5910,5910,5910,0
|
|
20250108,182400,726702280,5910,5910,5910,5910,0
|
|
20250108,182300,726702280,5910,5910,5910,5910,0
|
|
20250108,182200,726702280,5910,5910,5910,5910,0
|
|
20250108,182100,726702280,5910,5910,5910,5910,0
|
|
20250108,182000,726702280,5910,5910,5910,5910,0
|
|
20250108,181900,726702280,5910,5910,5910,5910,0
|
|
20250108,181800,726702280,5910,5910,5910,5910,0
|
|
20250108,181700,726702280,5910,5910,5910,5910,0
|
|
20250108,181600,726702280,5910,5910,5910,5910,0
|
|
20250108,181500,726702280,5910,5910,5910,5910,0
|
|
20250108,181400,726702280,5910,5910,5910,5910,0
|
|
20250108,181300,726702280,5910,5910,5910,5910,0
|
|
20250108,181200,726702280,5910,5910,5910,5910,0
|
|
20250108,181100,726702280,5910,5910,5910,5910,0
|
|
20250108,181000,726702280,5910,5910,5910,5910,0
|
|
20250108,180900,726702280,5910,5910,5910,5910,0
|
|
20250108,180800,726702280,5910,5910,5910,5910,0
|
|
20250108,180700,726702280,5910,5910,5910,5910,0
|
|
20250108,180600,726702280,5910,5910,5910,5910,0
|
|
20250108,180500,726702280,5910,5910,5910,5910,0
|
|
20250108,180400,726702280,5910,5910,5910,5910,0
|
|
20250108,180300,726702280,5910,5910,5910,5910,0
|
|
20250108,180200,726702280,5910,5910,5910,5910,2628
|
|
20250108,180100,726702280,5910,5910,5910,5910,0
|
|
20250108,180000,726702280,5910,5910,5910,5910,0
|
|
20250108,175900,726702280,5910,5910,5910,5910,0
|
|
20250108,175800,726702280,5910,5910,5910,5910,0
|
|
20250108,175700,726702280,5910,5910,5910,5910,0
|
|
20250108,175600,726702280,5910,5910,5910,5910,0
|
|
20250108,175500,726702280,5910,5910,5910,5910,0
|
|
20250108,175400,726702280,5910,5910,5910,5910,0
|
|
20250108,175300,726702280,5910,5910,5910,5910,0
|
|
20250108,175200,726702280,5910,5910,5910,5910,0
|
|
20250108,175100,726702280,5910,5910,5910,5910,0
|
|
20250108,175000,726702280,5910,5910,5910,5910,0
|
|
20250108,174900,726702280,5910,5910,5910,5910,0
|
|
20250108,174800,726702280,5910,5910,5910,5910,0
|
|
20250108,174700,726702280,5910,5910,5910,5910,0
|
|
20250108,174600,726702280,5910,5910,5910,5910,0
|
|
20250108,174500,726702280,5910,5910,5910,5910,0
|
|
20250108,174400,726702280,5910,5910,5910,5910,0
|
|
20250108,174300,726702280,5910,5910,5910,5910,0
|
|
20250108,174200,726702280,5910,5910,5910,5910,0
|
|
20250108,174100,726702280,5910,5910,5910,5910,0
|
|
20250108,174000,726702280,5910,5910,5910,5910,0
|
|
20250108,173900,726702280,5910,5910,5910,5910,0
|
|
20250108,173800,726702280,5910,5910,5910,5910,0
|
|
20250108,173700,726702280,5910,5910,5910,5910,0
|
|
20250108,173600,726702280,5910,5910,5910,5910,0
|
|
20250108,173500,726702280,5910,5910,5910,5910,0
|
|
20250108,173400,726702280,5910,5910,5910,5910,0
|
|
20250108,173300,726702280,5910,5910,5910,5910,0
|
|
20250108,173200,726702280,5910,5910,5910,5910,2628
|
|
20250108,173100,726702280,5910,5910,5910,5910,0
|
|
20250108,173000,726702280,5910,5910,5910,5910,0
|
|
20250108,172900,726702280,5910,5910,5910,5910,0
|
|
20250108,172800,726702280,5910,5910,5910,5910,0
|
|
20250108,172700,726702280,5910,5910,5910,5910,0
|
|
20250108,172600,726702280,5910,5910,5910,5910,0
|
|
20250108,172500,726702280,5910,5910,5910,5910,0
|
|
20250108,172400,726702280,5910,5910,5910,5910,0
|
|
20250108,172300,726702280,5910,5910,5910,5910,0
|
|
20250108,172200,726702280,5910,5910,5910,5910,0
|
|
20250108,172100,726702280,5910,5910,5910,5910,0
|
|
20250108,172000,726702280,5910,5910,5910,5910,0
|
|
20250108,171900,726702280,5910,5910,5910,5910,0
|
|
20250108,171800,726702280,5910,5910,5910,5910,0
|
|
20250108,171700,726702280,5910,5910,5910,5910,0
|
|
20250108,171600,726702280,5910,5910,5910,5910,0
|
|
20250108,171500,726702280,5910,5910,5910,5910,0
|
|
20250108,171400,726702280,5910,5910,5910,5910,0
|
|
20250108,171300,726702280,5910,5910,5910,5910,0
|
|
20250108,171200,726702280,5910,5910,5910,5910,0
|
|
20250108,171100,726702280,5910,5910,5910,5910,0
|
|
20250108,171000,726702280,5910,5910,5910,5910,0
|
|
20250108,170900,726702280,5910,5910,5910,5910,0
|
|
20250108,170800,726702280,5910,5910,5910,5910,0
|
|
20250108,170700,726702280,5910,5910,5910,5910,0
|
|
20250108,170600,726702280,5910,5910,5910,5910,0
|
|
20250108,170500,726702280,5910,5910,5910,5910,0
|
|
20250108,170400,726702280,5910,5910,5910,5910,0
|
|
20250108,170300,726702280,5910,5910,5910,5910,0
|
|
20250108,170200,726702280,5910,5910,5910,5910,2628
|
|
20250108,170100,726702280,5910,5910,5910,5910,0
|
|
20250108,170000,726702280,5910,5910,5910,5910,0
|
|
20250108,165900,726702280,5910,5910,5910,5910,0
|
|
20250108,165800,726702280,5910,5910,5910,5910,0
|
|
20250108,165700,726702280,5910,5910,5910,5910,0
|
|
20250108,165600,726702280,5910,5910,5910,5910,0
|
|
20250108,165500,726702280,5910,5910,5910,5910,0
|
|
20250108,165400,726702280,5910,5910,5910,5910,0
|
|
20250108,165300,726702280,5910,5910,5910,5910,0
|
|
20250108,165200,726702280,5910,5910,5910,5910,0
|
|
20250108,165100,726702280,5910,5910,5910,5910,0
|
|
20250108,165000,726702280,5910,5910,5910,5910,0
|
|
20250108,164900,726702280,5910,5910,5910,5910,0
|
|
20250108,164800,726702280,5910,5910,5910,5910,0
|
|
20250108,164700,726702280,5910,5910,5910,5910,0
|
|
20250108,164600,726702280,5910,5910,5910,5910,0
|
|
20250108,164500,726702280,5910,5910,5910,5910,0
|
|
20250108,164400,726702280,5910,5910,5910,5910,0
|
|
20250108,164300,726702280,5910,5910,5910,5910,0
|
|
20250108,164200,726702280,5910,5910,5910,5910,0
|
|
20250108,164100,726702280,5910,5910,5910,5910,0
|
|
20250108,164000,726702280,5910,5910,5910,5910,0
|
|
20250108,163900,726702280,5910,5910,5910,5910,0
|
|
20250108,163800,726702280,5910,5910,5910,5910,0
|
|
20250108,163700,726702280,5910,5910,5910,5910,0
|
|
20250108,163600,726702280,5910,5910,5910,5910,0
|
|
20250108,163500,726702280,5910,5910,5910,5910,0
|
|
20250108,163400,726702280,5910,5910,5910,5910,0
|
|
20250108,163300,726702280,5910,5910,5910,5910,0
|
|
20250108,163200,726702280,5910,5910,5910,5910,2628
|
|
20250108,163100,726702280,5910,5910,5910,5910,0
|
|
20250108,163000,726702280,5910,5910,5910,5910,0
|
|
20250108,162900,726702280,5910,5910,5910,5910,0
|
|
20250108,162800,726702280,5910,5910,5910,5910,0
|
|
20250108,162700,726702280,5910,5910,5910,5910,0
|
|
20250108,162600,726702280,5910,5910,5910,5910,0
|
|
20250108,162500,726702280,5910,5910,5910,5910,0
|
|
20250108,162400,726702280,5910,5910,5910,5910,0
|
|
20250108,162300,726702280,5910,5910,5910,5910,0
|
|
20250108,162200,726702280,5910,5910,5910,5910,0
|
|
20250108,162100,726702280,5910,5910,5910,5910,0
|
|
20250108,162000,726702280,5910,5910,5910,5910,0
|
|
20250108,161900,726702280,5910,5910,5910,5910,0
|
|
20250108,161800,726702280,5910,5910,5910,5910,0
|
|
20250108,161700,726702280,5910,5910,5910,5910,0
|
|
20250108,161600,726702280,5910,5910,5910,5910,0
|
|
20250108,161500,726702280,5910,5910,5910,5910,0
|
|
20250108,161400,726702280,5910,5910,5910,5910,0
|
|
20250108,161300,726702280,5910,5910,5910,5910,0
|
|
20250108,161200,726702280,5910,5910,5910,5910,0
|
|
20250108,161100,726702280,5910,5910,5910,5910,0
|
|
20250108,161000,726702280,5910,5910,5910,5910,0
|
|
20250108,160900,726702280,5910,5910,5910,5910,0
|
|
20250108,160800,726702280,5910,5910,5910,5910,0
|
|
20250108,160700,726702280,5910,5910,5910,5910,0
|
|
20250108,160600,726702280,5910,5910,5910,5910,0
|
|
20250108,160500,726702280,5910,5910,5910,5910,0
|
|
20250108,160400,726702280,5910,5910,5910,5910,0
|
|
20250108,160300,726702280,5910,5910,5910,5910,0
|
|
20250108,160200,726702280,5910,5910,5910,5910,2628
|
|
20250108,160100,726702280,5910,5910,5910,5910,0
|
|
20250108,160000,726702280,5910,5910,5910,5910,0
|
|
20250108,155900,726702280,5910,5910,5910,5910,0
|
|
20250108,155800,726702280,5910,5910,5910,5910,0
|
|
20250108,155700,726702280,5910,5910,5910,5910,0
|
|
20250108,155600,726702280,5910,5910,5910,5910,0
|
|
20250108,155500,726702280,5910,5910,5910,5910,0
|
|
20250108,155400,726702280,5910,5910,5910,5910,0
|
|
20250108,155300,726702280,5910,5910,5910,5910,0
|
|
20250108,155200,726702280,5910,5910,5910,5910,0
|
|
20250108,155100,726702280,5910,5910,5910,5910,0
|
|
20250108,155000,726702280,5910,5910,5910,5910,0
|
|
20250108,154900,726702280,5910,5910,5910,5910,0
|
|
20250108,154800,726702280,5910,5910,5910,5910,0
|
|
20250108,154700,726702280,5910,5910,5910,5910,0
|
|
20250108,154600,726702280,5910,5910,5910,5910,0
|
|
20250108,154500,726702280,5910,5910,5910,5910,0
|
|
20250108,154400,726702280,5910,5910,5910,5910,0
|
|
20250108,154300,726702280,5910,5910,5910,5910,0
|
|
20250108,154200,726702280,5910,5910,5910,5910,0
|
|
20250108,154100,726702280,5910,5910,5910,5910,0
|
|
20250108,154000,726702280,5910,5910,5910,5910,0
|
|
20250108,153900,726702280,5910,5910,5910,5910,0
|
|
20250108,153800,726702280,5910,5910,5910,5910,0
|
|
20250108,153700,726702280,5910,5910,5910,5910,0
|
|
20250108,153600,726702280,5910,5910,5910,5910,0
|
|
20250108,153500,726702280,5910,5910,5910,5910,0
|
|
20250108,153400,726702280,5910,5910,5910,5910,0
|
|
20250108,153300,726702280,5910,5910,5910,5910,0
|
|
20250108,153200,726702280,5910,5910,5910,5910,2628
|
|
20250108,153100,726702280,5910,5910,5910,5910,0
|
|
20250108,153000,726702280,5910,5910,5910,5910,2628
|
|
20250108,152900,711170800,5910,5910,5910,5910,0
|
|
20250108,152800,711170800,5910,5910,5910,5910,0
|
|
20250108,152700,711170800,5910,5910,5910,5910,0
|
|
20250108,152600,711170800,5910,5910,5910,5910,0
|
|
20250108,152500,711170800,5910,5910,5910,5910,0
|
|
20250108,152400,711170800,5910,5910,5910,5910,0
|
|
20250108,152300,711170800,5910,5910,5910,5910,0
|
|
20250108,152200,711170800,5910,5910,5910,5910,0
|
|
20250108,152100,711170800,5910,5910,5910,5910,0
|
|
20250108,152000,711170800,5910,5910,5910,5910,0
|
|
20250108,151900,711170800,5910,5910,5910,5890,128
|
|
20250108,151800,710415720,5910,5910,5910,5890,86
|
|
20250108,151700,709907940,5900,5920,5920,5900,281
|
|
20250108,151600,708249710,5900,5920,5920,5900,61
|
|
20250108,151500,707889710,5920,5910,5920,5900,95
|
|
20250108,151400,707328800,5920,5910,5920,5890,1493
|
|
20250108,151300,698526240,5900,5910,5910,5900,145
|
|
20250108,151200,697670220,5910,5910,5910,5900,213
|
|
20250108,151100,696412300,5910,5900,5910,5900,49
|
|
20250108,151000,696122900,5910,5900,5910,5900,238
|
|
20250108,150900,694718530,5900,5900,5900,5900,55
|
|
20250108,150800,694394030,5900,5890,5910,5890,91
|
|
20250108,150700,693857520,5910,5910,5910,5900,163
|
|
20250108,150600,692894560,5910,5910,5920,5900,280
|
|
20250108,150500,691240780,5930,5930,5930,5930,12
|
|
20250108,150400,691169620,5920,5910,5920,5900,534
|
|
20250108,150300,688014630,5920,5920,5920,5900,144
|
|
20250108,150200,687163670,5920,5920,5920,5900,774
|
|
20250108,150100,682596950,5920,5910,5920,5910,52
|
|
20250108,150000,682289400,5920,5920,5920,5910,144
|
|
20250108,145900,681437070,5910,5920,5920,5910,34
|
|
20250108,145800,681235950,5920,5910,5920,5910,363
|
|
20250108,145700,679090300,5910,5920,5920,5910,7
|
|
20250108,145600,679048870,5920,5920,5930,5910,95
|
|
20250108,145500,678486810,5930,5930,5930,5930,22
|
|
20250108,145400,678356350,5910,5920,5930,5910,71
|
|
20250108,145300,677936460,5930,5920,5930,5920,438
|
|
20250108,145200,675340860,5920,5920,5920,5920,282
|
|
20250108,145100,673671420,5920,5910,5920,5910,205
|
|
20250108,145000,672457830,5920,5940,5940,5920,1111
|
|
20250108,144900,665878150,5940,5940,5940,5940,196
|
|
20250108,144800,664713910,5940,5940,5940,5930,225
|
|
20250108,144700,663377570,5940,5940,5940,5940,228
|
|
20250108,144600,662023250,5940,5940,5940,5930,266
|
|
20250108,144500,660443370,5940,5940,5940,5940,235
|
|
20250108,144400,659047470,5940,5940,5940,5920,320
|
|
20250108,144300,657148690,5940,5930,5940,5930,496
|
|
20250108,144200,654203680,5930,5920,5930,5920,273
|
|
20250108,144100,652585000,5930,5920,5930,5920,248
|
|
20250108,144000,651116250,5920,5920,5920,5910,406
|
|
20250108,143900,648714620,5920,5920,5920,5920,226
|
|
20250108,143800,647376700,5920,5930,5930,5910,231
|
|
20250108,143700,646008080,5930,5930,5930,5910,204
|
|
20250108,143600,644798580,5930,5930,5930,5910,263
|
|
20250108,143500,643241410,5930,5930,5930,5920,288
|
|
20250108,143400,641533730,5930,5940,5940,5930,214
|
|
20250108,143300,640264090,5940,5940,5940,5930,244
|
|
20250108,143200,638814840,5940,5920,5940,5910,1039
|
|
20250108,143100,632666050,5940,5940,5940,5930,225
|
|
20250108,143000,631329750,5930,5940,5940,5930,315
|
|
20250108,142900,629459130,5930,5930,5940,5920,312
|
|
20250108,142800,627608930,5930,5930,5930,5930,175
|
|
20250108,142700,626571180,5930,5930,5930,5920,269
|
|
20250108,142600,624976750,5930,5920,5930,5910,335
|
|
20250108,142500,622992040,5910,5950,5950,5910,941
|
|
20250108,142400,617422510,5950,5950,5950,5930,842
|
|
20250108,142300,612425570,5930,5950,5950,5930,1351
|
|
20250108,142200,604410420,5950,5950,5950,5940,338
|
|
20250108,142100,602400150,5950,5950,5950,5940,514
|
|
20250108,142000,599344850,5950,5950,5950,5940,221
|
|
20250108,141900,598030060,5950,5950,5950,5940,235
|
|
20250108,141800,596631990,5950,5950,5950,5940,263
|
|
20250108,141700,595067300,5950,5950,5950,5940,320
|
|
20250108,141600,593163570,5950,5950,5950,5940,655
|
|
20250108,141500,589266480,5940,5950,5950,5940,247
|
|
20250108,141400,587797280,5940,5950,5950,5940,240
|
|
20250108,141300,586370020,5950,5950,5950,5940,219
|
|
20250108,141200,585067030,5920,5950,5950,5920,231
|
|
20250108,141100,583693590,5950,5950,5960,5940,1919
|
|
20250108,141000,572276490,5950,5950,5950,5950,253
|
|
20250108,140900,570771140,5950,5940,5950,5940,649
|
|
20250108,140800,566914480,5940,5940,5950,5930,268
|
|
20250108,140700,565322000,5940,5940,5940,5940,254
|
|
20250108,140600,563813240,5940,5940,5940,5930,333
|
|
20250108,140500,561835320,5940,5930,5940,5930,1505
|
|
20250108,140400,552910170,5930,5920,5930,5920,188
|
|
20250108,140300,551796250,5920,5940,5940,5920,697
|
|
20250108,140200,547664520,5940,5940,5940,5940,219
|
|
20250108,140100,546363660,5940,5940,5940,5930,264
|
|
20250108,140000,544795700,5940,5940,5940,5940,211
|
|
20250108,135900,543542360,5940,5930,5940,5930,270
|
|
20250108,135800,541938710,5920,5930,5940,5920,274
|
|
20250108,135700,540312140,5930,5930,5940,5930,291
|
|
20250108,135600,538586350,5930,5940,5940,5930,444
|
|
20250108,135500,535951660,5930,5940,5940,5930,334
|
|
20250108,135400,533968260,5940,5940,5940,5930,263
|
|
20250108,135300,532406940,5930,5920,5940,5920,1305
|
|
20250108,135200,524677860,5930,5930,5930,5930,384
|
|
20250108,135100,522400740,5930,5940,5940,5930,295
|
|
20250108,135000,520648830,5930,5930,5930,5930,241
|
|
20250108,134900,519219700,5940,5940,5940,5930,255
|
|
20250108,134800,517705510,5930,5930,5940,5930,202
|
|
20250108,134700,516507030,5910,5940,5940,5910,300
|
|
20250108,134600,514729420,5920,5940,5940,5920,321
|
|
20250108,134500,512824510,5930,5940,5940,5930,232
|
|
20250108,134400,511446730,5930,5940,5940,5920,644
|
|
20250108,134300,507629850,5930,5940,5940,5930,177
|
|
20250108,134200,506578580,5920,5930,5940,5920,696
|
|
20250108,134100,502453530,5920,5940,5940,5920,218
|
|
20250108,134000,501159280,5930,5940,5940,5920,422
|
|
20250108,133900,498656120,5940,5930,5940,5930,230
|
|
20250108,133800,497291620,5930,5930,5940,5920,1294
|
|
20250108,133700,489615610,5920,5930,5930,5920,380
|
|
20250108,133600,487363660,5930,5930,5930,5920,221
|
|
20250108,133500,486053560,5930,5930,5930,5920,320
|
|
20250108,133400,484156320,5920,5920,5920,5910,231
|
|
20250108,133300,482789280,5920,5920,5920,5910,304
|
|
20250108,133200,480990090,5920,5920,5920,5920,242
|
|
20250108,133100,479557450,5920,5920,5920,5910,298
|
|
20250108,133000,477793790,5910,5930,5930,5910,277
|
|
20250108,132900,476154090,5930,5930,5930,5920,275
|
|
20250108,132800,474524240,5930,5920,5930,5920,187
|
|
20250108,132700,473415810,5920,5930,5930,5920,261
|
|
20250108,132600,471868610,5920,5920,5920,5910,724
|
|
20250108,132500,467582870,5910,5920,5920,5910,279
|
|
20250108,132400,465931730,5920,5920,5920,5910,279
|
|
20250108,132300,464280920,5920,5920,5920,5910,423
|
|
20250108,132200,461779260,5910,5920,5920,5910,232
|
|
20250108,132100,460406200,5920,5920,5920,5910,248
|
|
20250108,132000,458938410,5920,5920,5920,5910,334
|
|
20250108,131900,456962310,5910,5920,5920,5910,218
|
|
20250108,131800,455672200,5910,5920,5920,5910,273
|
|
20250108,131700,454056870,5920,5920,5920,5900,258
|
|
20250108,131600,452530560,5910,5920,5920,5900,589
|
|
20250108,131500,449052210,5920,5890,5920,5890,337
|
|
20250108,131400,447061730,5900,5900,5900,5900,27
|
|
20250108,131300,446902430,5900,5900,5900,5900,10
|
|
20250108,131200,446843430,5900,5890,5900,5890,229
|
|
20250108,131100,445494460,5890,5890,5890,5890,156
|
|
20250108,131000,444575620,5880,5890,5890,5880,151
|
|
20250108,130900,443686620,5890,5890,5890,5890,120
|
|
20250108,130800,442979820,5890,5900,5900,5890,881
|
|
20250108,130700,437783640,5900,5900,5900,5890,175
|
|
20250108,130600,436751680,5900,5910,5920,5900,227
|
|
20250108,130500,435411550,5920,5910,5920,5910,158
|
|
20250108,130400,434477370,5910,5910,5910,5900,79
|
|
20250108,130300,434010510,5910,5910,5910,5910,115
|
|
20250108,130200,433330860,5910,5900,5910,5900,144
|
|
20250108,130100,432480660,5900,5910,5910,5900,185
|
|
20250108,130000,431387910,5910,5900,5910,5900,81
|
|
20250108,125900,430909290,5910,5900,5910,5900,102
|
|
20250108,125800,430306890,5900,5890,5900,5890,152
|
|
20250108,125700,429410300,5900,5890,5900,5890,594
|
|
20250108,125600,425910550,5900,5900,5900,5890,89
|
|
20250108,125500,425385530,5900,5900,5900,5890,188
|
|
20250108,125400,424276870,5900,5920,5920,5900,334
|
|
20250108,125300,422305750,5900,5920,5920,5900,181
|
|
20250108,125200,421235350,5910,5930,5930,5910,142
|
|
20250108,125100,420394240,5910,5920,5930,5910,182
|
|
20250108,125000,419316320,5930,5930,5930,5910,121
|
|
20250108,124900,418599550,5920,5910,5920,5910,166
|
|
20250108,124800,417616930,5910,5920,5930,5910,197
|
|
20250108,124700,416450390,5920,5920,5930,5910,323
|
|
20250108,124600,414538120,5920,5920,5920,5910,101
|
|
20250108,124500,413940310,5920,5910,5920,5910,119
|
|
20250108,124400,413236040,5920,5920,5920,5910,140
|
|
20250108,124300,412407560,5920,5910,5920,5910,128
|
|
20250108,124200,411650010,5920,5920,5920,5910,127
|
|
20250108,124100,410898280,5920,5920,5920,5900,128
|
|
20250108,124000,410141540,5910,5920,5920,5910,115
|
|
20250108,123900,409461360,5900,5920,5920,5900,481
|
|
20250108,123800,406617080,5920,5910,5920,5910,152
|
|
20250108,123700,405717850,5920,5920,5920,5920,92
|
|
20250108,123600,405173210,5920,5920,5920,5910,150
|
|
20250108,123500,404285310,5920,5920,5920,5910,88
|
|
20250108,123400,403764680,5910,5920,5920,5910,202
|
|
20250108,123300,402569800,5910,5920,5920,5910,145
|
|
20250108,123200,401711690,5920,5920,5920,5920,113
|
|
20250108,123100,401042730,5920,5920,5920,5910,196
|
|
20250108,123000,399882490,5920,5900,5920,5900,113
|
|
20250108,122900,399213870,5910,5910,5910,5910,126
|
|
20250108,122800,398469210,5910,5910,5910,5900,202
|
|
20250108,122700,397275460,5910,5900,5910,5900,169
|
|
20250108,122600,396276780,5920,5920,5920,5900,815
|
|
20250108,122500,391463200,5920,5920,5920,5910,195
|
|
20250108,122400,390309280,5910,5920,5920,5910,313
|
|
20250108,122300,388458580,5910,5920,5920,5910,147
|
|
20250108,122200,387588440,5910,5920,5920,5910,114
|
|
20250108,122100,386914060,5920,5920,5920,5920,130
|
|
20250108,122000,386144460,5910,5920,5920,5910,82
|
|
20250108,121900,385659120,5920,5920,5920,5910,194
|
|
20250108,121800,384511870,5920,5920,5920,5920,181
|
|
20250108,121700,383440350,5920,5930,5930,5920,483
|
|
20250108,121600,380580550,5930,5930,5930,5920,150
|
|
20250108,121500,379691670,5930,5930,5930,5930,59
|
|
20250108,121400,379341800,5930,5930,5930,5920,167
|
|
20250108,121300,378352080,5930,5930,5930,5930,78
|
|
20250108,121200,377889540,5920,5930,5930,5920,491
|
|
20250108,121100,374981290,5920,5930,5930,5920,1209
|
|
20250108,121000,367818020,5930,5930,5930,5920,101
|
|
20250108,120900,367219100,5920,5930,5930,5920,440
|
|
20250108,120800,364613400,5930,5930,5930,5920,448
|
|
20250108,120700,361957510,5930,5930,5930,5930,172
|
|
20250108,120600,360937550,5930,5930,5930,5920,92
|
|
20250108,120500,360392170,5920,5930,5930,5920,213
|
|
20250108,120400,359129880,5920,5930,5930,5920,114
|
|
20250108,120300,358454010,5920,5930,5930,5920,113
|
|
20250108,120200,357784250,5920,5920,5930,5920,470
|
|
20250108,120100,354997760,5930,5930,5930,5930,143
|
|
20250108,120000,354149770,5930,5930,5930,5920,200
|
|
20250108,115900,352964900,5930,5930,5930,5930,100
|
|
20250108,115800,352371900,5930,5930,5930,5920,104
|
|
20250108,115700,351755290,5930,5930,5930,5920,206
|
|
20250108,115600,350534240,5930,5930,5930,5930,55
|
|
20250108,115500,350208090,5920,5930,5930,5920,134
|
|
20250108,115400,349413820,5920,5920,5930,5920,243
|
|
20250108,115300,347974460,5930,5930,5930,5930,119
|
|
20250108,115200,347268790,5920,5910,5930,5910,1106
|
|
20250108,115100,340721420,5920,5910,5920,5910,237
|
|
20250108,115000,339318450,5920,5920,5920,5920,73
|
|
20250108,114900,338886290,5920,5920,5920,5910,118
|
|
20250108,114800,338187820,5920,5920,5920,5920,118
|
|
20250108,114700,337489260,5910,5910,5920,5910,375
|
|
20250108,114600,335272460,5910,5910,5910,5900,122
|
|
20250108,114500,334551530,5900,5910,5910,5900,122
|
|
20250108,114400,333830520,5910,5910,5910,5900,163
|
|
20250108,114300,332867270,5910,5910,5910,5900,299
|
|
20250108,114200,331100280,5910,5910,5910,5910,99
|
|
20250108,114100,330515190,5910,5910,5910,5900,296
|
|
20250108,114000,328767910,5900,5900,5910,5900,143
|
|
20250108,113900,327923300,5910,5910,5910,5910,111
|
|
20250108,113800,327267290,5910,5910,5910,5900,188
|
|
20250108,113700,326157060,5910,5910,5910,5910,112
|
|
20250108,113600,325495140,5900,5910,5910,5900,123
|
|
20250108,113500,324768320,5910,5910,5910,5900,115
|
|
20250108,113400,324088780,5910,5910,5910,5910,123
|
|
20250108,113300,323361850,5910,5910,5910,5900,73
|
|
20250108,113200,322930530,5910,5910,5910,5900,435
|
|
20250108,113100,320362750,5900,5910,5910,5900,377
|
|
20250108,113000,318137680,5910,5910,5910,5900,107
|
|
20250108,112900,317505400,5910,5900,5910,5900,298
|
|
20250108,112800,315746070,5900,5910,5910,5900,680
|
|
20250108,112700,311730130,5910,5910,5920,5900,165
|
|
20250108,112600,310754540,5920,5910,5920,5910,422
|
|
20250108,112500,308256620,5900,5920,5920,5900,275
|
|
20250108,112400,306631110,5910,5920,5920,5900,191
|
|
20250108,112300,305502370,5920,5920,5920,5910,102
|
|
20250108,112200,304898910,5910,5920,5920,5900,107
|
|
20250108,112100,304265930,5920,5920,5920,5910,285
|
|
20250108,112000,302580490,5920,5920,5920,5910,119
|
|
20250108,111900,301876020,5920,5910,5920,5910,478
|
|
20250108,111800,299049920,5910,5910,5910,5900,126
|
|
20250108,111700,298305360,5910,5910,5910,5910,109
|
|
20250108,111600,297661170,5910,5910,5910,5900,229
|
|
20250108,111500,296307860,5910,5900,5910,5900,187
|
|
20250108,111400,295203310,5900,5910,5910,5900,129
|
|
20250108,111300,294441450,5900,5900,5900,5880,4091
|
|
20250108,111200,270306690,5900,5890,5900,5890,80
|
|
20250108,111100,269834790,5890,5900,5900,5880,908
|
|
20250108,111000,264485830,5900,5900,5900,5890,34
|
|
20250108,110900,264285310,5900,5900,5900,5900,17
|
|
20250108,110800,264185010,5890,5890,5900,5890,3309
|
|
20250108,110700,244694950,5890,5890,5890,5880,120
|
|
20250108,110600,243989240,5890,5890,5890,5890,22
|
|
20250108,110500,243859660,5890,5900,5900,5880,47
|
|
20250108,110400,243582880,5900,5890,5900,5880,89
|
|
20250108,110300,243058480,5890,5890,5900,5890,126
|
|
20250108,110200,242316190,5890,5890,5900,5880,270
|
|
20250108,110100,240727000,5890,5890,5890,5890,15
|
|
20250108,110000,240638650,5890,5900,5900,5880,149
|
|
20250108,105900,239760890,5900,5890,5900,5890,51
|
|
20250108,105800,239460450,5900,5890,5900,5890,42
|
|
20250108,105700,239212840,5880,5890,5890,5880,122
|
|
20250108,105600,238494340,5900,5890,5900,5890,860
|
|
20250108,105500,233428730,5900,5900,5900,5900,25
|
|
20250108,105400,233281230,5900,5900,5900,5890,49
|
|
20250108,105300,232992410,5900,5890,5900,5890,38
|
|
20250108,105200,232768320,5900,5900,5900,5900,11
|
|
20250108,105100,232703420,5900,5900,5900,5890,28
|
|
20250108,105000,232538280,5900,5900,5900,5890,14
|
|
20250108,104900,232455710,5890,5900,5900,5890,102
|
|
20250108,104800,231854710,5890,5900,5900,5890,19
|
|
20250108,104700,231742690,5900,5900,5900,5900,28
|
|
20250108,104600,231577490,5890,5890,5900,5890,141
|
|
20250108,104500,230746950,5900,5890,5900,5890,36
|
|
20250108,104400,230534630,5900,5900,5900,5890,134
|
|
20250108,104300,229745300,5900,5900,5900,5890,74
|
|
20250108,104200,229308910,5900,5890,5900,5880,59
|
|
20250108,104100,228961530,5900,5890,5900,5890,352
|
|
20250108,104000,226887980,5900,5900,5900,5890,476
|
|
20250108,103900,224079680,5900,5890,5900,5890,600
|
|
20250108,103800,220545470,5890,5900,5900,5890,48
|
|
20250108,103700,220262380,5880,5890,5890,5880,370
|
|
20250108,103600,218083170,5890,5890,5890,5890,51
|
|
20250108,103500,217782780,5890,5900,5900,5890,24
|
|
20250108,103400,217641370,5890,5890,5900,5890,217
|
|
20250108,103300,216362430,5890,5890,5900,5890,282
|
|
20250108,103200,214701440,5890,5900,5900,5890,173
|
|
20250108,103100,213681260,5900,5890,5900,5890,46
|
|
20250108,103000,213410210,5900,5900,5900,5900,63
|
|
20250108,102900,213038510,5890,5890,5890,5880,158
|
|
20250108,102800,212107960,5890,5890,5890,5890,63
|
|
20250108,102700,211736890,5900,5890,5900,5890,26
|
|
20250108,102600,211583730,5880,5900,5900,5880,102
|
|
20250108,102500,210982850,5890,5880,5900,5880,3196
|
|
20250108,102400,192167300,5880,5870,5880,5870,759
|
|
20250108,102300,187711760,5870,5870,5870,5860,118
|
|
20250108,102200,187019170,5870,5870,5870,5870,229
|
|
20250108,102100,185674940,5870,5870,5870,5860,781
|
|
20250108,102000,181090580,5870,5860,5870,5860,13
|
|
20250108,101900,181014350,5870,5870,5870,5870,42
|
|
20250108,101800,180767810,5870,5870,5870,5860,19
|
|
20250108,101700,180656370,5870,5860,5870,5860,31
|
|
20250108,101600,180474490,5870,5870,5870,5860,43
|
|
20250108,101500,180222360,5860,5860,5860,5850,754
|
|
20250108,101400,175804020,5860,5860,5860,5860,11
|
|
20250108,101300,175739560,5860,5870,5870,5860,192
|
|
20250108,101200,174614080,5860,5860,5870,5860,42
|
|
20250108,101100,174367900,5870,5870,5870,5870,31
|
|
20250108,101000,174185930,5860,5870,5870,5860,12
|
|
20250108,100900,174115550,5870,5860,5870,5860,54
|
|
20250108,100800,173798730,5870,5870,5870,5870,10
|
|
20250108,100700,173740030,5870,5870,5870,5860,159
|
|
20250108,100600,172808070,5870,5860,5870,5860,21
|
|
20250108,100500,172684900,5870,5870,5870,5860,33
|
|
20250108,100400,172491290,5870,5870,5870,5860,33
|
|
20250108,100300,172297650,5870,5870,5870,5870,11
|
|
20250108,100200,172233080,5870,5860,5870,5860,115
|
|
20250108,100100,171559130,5860,5860,5860,5850,17
|
|
20250108,100000,171459580,5860,5860,5860,5860,522
|
|
20250108,095900,168400660,5860,5860,5860,5850,21
|
|
20250108,095800,168277700,5860,5840,5860,5840,14
|
|
20250108,095700,168195820,5860,5860,5870,5860,107
|
|
20250108,095600,167568750,5860,5860,5870,5860,91
|
|
20250108,095500,167035220,5860,5860,5870,5860,670
|
|
20250108,095400,163102610,5870,5870,5870,5860,259
|
|
20250108,095300,161582710,5840,5850,5860,5830,2099
|
|
20250108,095200,149283270,5840,5840,5850,5840,3157
|
|
20250108,095100,130820440,5830,5840,5840,5830,56
|
|
20250108,095000,130493850,5840,5830,5840,5830,711
|
|
20250108,094900,126344940,5840,5830,5840,5830,40
|
|
20250108,094800,126111600,5820,5840,5840,5820,1014
|
|
20250108,094700,120210000,5840,5830,5840,5820,46
|
|
20250108,094600,119941810,5820,5830,5840,5820,2689
|
|
20250108,094500,104280570,5840,5840,5840,5830,144
|
|
20250108,094400,103440010,5850,5850,5850,5840,22
|
|
20250108,094300,103311420,5850,5850,5850,5850,5
|
|
20250108,094200,103282170,5850,5840,5850,5830,41
|
|
20250108,094100,103042660,5840,5840,5840,5840,694
|
|
20250108,094000,98989700,5820,5840,5840,5820,5374
|
|
20250108,093900,67656240,5840,5840,5840,5830,35
|
|
20250108,093800,67451920,5840,5840,5840,5840,165
|
|
20250108,093700,66488320,5830,5850,5850,5830,38
|
|
20250108,093600,66266460,5850,5830,5850,5830,11
|
|
20250108,093500,66202230,5850,5850,5850,5840,49
|
|
20250108,093400,65915830,5840,5850,5850,5840,150
|
|
20250108,093300,65039700,5840,5830,5850,5830,44
|
|
20250108,093200,64782760,5850,5840,5850,5840,30
|
|
20250108,093100,64607420,5850,5850,5850,5830,41
|
|
20250108,093000,64367770,5850,5850,5850,5830,57
|
|
20250108,092900,64034820,5850,5850,5850,5850,21
|
|
20250108,092800,63911970,5850,5850,5850,5840,633
|
|
20250108,092700,60214980,5850,5850,5850,5850,11
|
|
20250108,092600,60150630,5840,5850,5850,5840,29
|
|
20250108,092500,59981060,5850,5850,5850,5840,21
|
|
20250108,092400,59858300,5840,5840,5840,5840,165
|
|
20250108,092300,58894700,5840,5840,5840,5830,37
|
|
20250108,092200,58678700,5840,5840,5840,5830,87
|
|
20250108,092100,58170730,5840,5850,5850,5830,21
|
|
20250108,092000,58048230,5840,5850,5850,5840,180
|
|
20250108,091900,56996750,5850,5840,5850,5840,14
|
|
20250108,091800,56914940,5850,5850,5850,5850,11
|
|
20250108,091700,56850590,5850,5840,5850,5830,546
|
|
20250108,091600,53663250,5820,5830,5850,5820,1958
|
|
20250108,091500,42252540,5830,5840,5850,5830,38
|
|
20250108,091400,42030600,5840,5840,5850,5840,95
|
|
20250108,091300,41475750,5850,5820,5850,5820,53
|
|
20250108,091200,41166960,5820,5850,5850,5820,3035
|
|
20250108,091100,23485760,5850,5840,5850,5840,345
|
|
20250108,091000,21467580,5850,5850,5850,5840,15
|
|
20250108,090900,21379850,5850,5860,5860,5850,163
|
|
20250108,090800,20425980,5850,5850,5860,5850,133
|
|
20250108,090700,19647870,5860,5860,5860,5860,21
|
|
20250108,090600,19524810,5860,5860,5860,5850,407
|
|
20250108,090500,17140720,5860,5850,5860,5850,91
|
|
20250108,090400,16607920,5850,5850,5850,5850,66
|
|
20250108,090300,16221820,5830,5840,5850,5830,1512
|
|
20250108,090200,7391570,5840,5840,5840,5820,31
|
|
20250108,090100,7210710,5840,5840,5840,5840,128
|
|
20250108,090000,6463190,5840,5840,5840,5810,1108
|