571 lines
27 KiB
CSV
571 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192800,367286605,2630,2630,2630,2630,5481
|
|
20250102,192700,367286605,2630,2630,2630,2630,0
|
|
20250102,192600,367286605,2630,2630,2630,2630,0
|
|
20250102,192500,367286605,2630,2630,2630,2630,0
|
|
20250102,192400,367286605,2630,2630,2630,2630,0
|
|
20250102,192300,367286605,2630,2630,2630,2630,0
|
|
20250102,192200,367286605,2630,2630,2630,2630,0
|
|
20250102,192100,367286605,2630,2630,2630,2630,0
|
|
20250102,192000,367286605,2630,2630,2630,2630,0
|
|
20250102,191900,367286605,2630,2630,2630,2630,0
|
|
20250102,191800,367286605,2630,2630,2630,2630,0
|
|
20250102,191700,367286605,2630,2630,2630,2630,0
|
|
20250102,191600,367286605,2630,2630,2630,2630,0
|
|
20250102,191500,367286605,2630,2630,2630,2630,0
|
|
20250102,191400,367286605,2630,2630,2630,2630,0
|
|
20250102,191300,367286605,2630,2630,2630,2630,0
|
|
20250102,191200,367286605,2630,2630,2630,2630,0
|
|
20250102,191100,367286605,2630,2630,2630,2630,0
|
|
20250102,191000,367286605,2630,2630,2630,2630,0
|
|
20250102,190900,367286605,2630,2630,2630,2630,0
|
|
20250102,190800,367286605,2630,2630,2630,2630,0
|
|
20250102,190700,367286605,2630,2630,2630,2630,0
|
|
20250102,190600,367286605,2630,2630,2630,2630,0
|
|
20250102,190500,367286605,2630,2630,2630,2630,0
|
|
20250102,190400,367286605,2630,2630,2630,2630,0
|
|
20250102,190300,367286605,2630,2630,2630,2630,0
|
|
20250102,190200,367286605,2630,2630,2630,2630,0
|
|
20250102,190100,367286605,2630,2630,2630,2630,0
|
|
20250102,190000,367286605,2630,2630,2630,2630,0
|
|
20250102,185900,367286605,2630,2630,2630,2630,0
|
|
20250102,185800,367286605,2630,2630,2630,2630,5481
|
|
20250102,185700,367286605,2630,2630,2630,2630,0
|
|
20250102,185600,367286605,2630,2630,2630,2630,0
|
|
20250102,185500,367286605,2630,2630,2630,2630,0
|
|
20250102,185400,367286605,2630,2630,2630,2630,0
|
|
20250102,185300,367286605,2630,2630,2630,2630,0
|
|
20250102,185200,367286605,2630,2630,2630,2630,0
|
|
20250102,185100,367286605,2630,2630,2630,2630,0
|
|
20250102,185000,367286605,2630,2630,2630,2630,0
|
|
20250102,184900,367286605,2630,2630,2630,2630,0
|
|
20250102,184800,367286605,2630,2630,2630,2630,0
|
|
20250102,184700,367286605,2630,2630,2630,2630,0
|
|
20250102,184600,367286605,2630,2630,2630,2630,0
|
|
20250102,184500,367286605,2630,2630,2630,2630,0
|
|
20250102,184400,367286605,2630,2630,2630,2630,0
|
|
20250102,184300,367286605,2630,2630,2630,2630,0
|
|
20250102,184200,367286605,2630,2630,2630,2630,0
|
|
20250102,184100,367286605,2630,2630,2630,2630,0
|
|
20250102,184000,367286605,2630,2630,2630,2630,0
|
|
20250102,183900,367286605,2630,2630,2630,2630,0
|
|
20250102,183800,367286605,2630,2630,2630,2630,0
|
|
20250102,183700,367286605,2630,2630,2630,2630,0
|
|
20250102,183600,367286605,2630,2630,2630,2630,0
|
|
20250102,183500,367286605,2630,2630,2630,2630,0
|
|
20250102,183400,367286605,2630,2630,2630,2630,0
|
|
20250102,183300,367286605,2630,2630,2630,2630,0
|
|
20250102,183200,367286605,2630,2630,2630,2630,0
|
|
20250102,183100,367286605,2630,2630,2630,2630,0
|
|
20250102,183000,367286605,2630,2630,2630,2630,0
|
|
20250102,182900,367286605,2630,2630,2630,2630,0
|
|
20250102,182800,367286605,2630,2630,2630,2630,5481
|
|
20250102,182700,367286605,2630,2630,2630,2630,0
|
|
20250102,182600,367286605,2630,2630,2630,2630,0
|
|
20250102,182500,367286605,2630,2630,2630,2630,0
|
|
20250102,182400,367286605,2630,2630,2630,2630,0
|
|
20250102,182300,367286605,2630,2630,2630,2630,0
|
|
20250102,182200,367286605,2630,2630,2630,2630,0
|
|
20250102,182100,367286605,2630,2630,2630,2630,0
|
|
20250102,182000,367286605,2630,2630,2630,2630,0
|
|
20250102,181900,367286605,2630,2630,2630,2630,0
|
|
20250102,181800,367286605,2630,2630,2630,2630,0
|
|
20250102,181700,367286605,2630,2630,2630,2630,0
|
|
20250102,181600,367286605,2630,2630,2630,2630,0
|
|
20250102,181500,367286605,2630,2630,2630,2630,0
|
|
20250102,181400,367286605,2630,2630,2630,2630,0
|
|
20250102,181300,367286605,2630,2630,2630,2630,0
|
|
20250102,181200,367286605,2630,2630,2630,2630,0
|
|
20250102,181100,367286605,2630,2630,2630,2630,0
|
|
20250102,181000,367286605,2630,2630,2630,2630,0
|
|
20250102,180900,367286605,2630,2630,2630,2630,0
|
|
20250102,180800,367286605,2630,2630,2630,2630,0
|
|
20250102,180700,367286605,2630,2630,2630,2630,0
|
|
20250102,180600,367286605,2630,2630,2630,2630,0
|
|
20250102,180500,367286605,2630,2630,2630,2630,0
|
|
20250102,180400,367286605,2630,2630,2630,2630,0
|
|
20250102,180300,367286605,2630,2630,2630,2630,0
|
|
20250102,180200,367286605,2630,2630,2630,2630,0
|
|
20250102,180100,367286605,2630,2630,2630,2630,0
|
|
20250102,180000,367286605,2630,2630,2630,2630,0
|
|
20250102,175900,367286605,2630,2630,2630,2630,0
|
|
20250102,175800,367286605,2630,2630,2630,2630,5481
|
|
20250102,175700,367286605,2630,2630,2630,2630,0
|
|
20250102,175600,367286605,2630,2630,2630,2630,0
|
|
20250102,175500,367286605,2630,2630,2630,2630,0
|
|
20250102,175400,367286605,2630,2630,2630,2630,0
|
|
20250102,175300,367286605,2630,2630,2630,2630,0
|
|
20250102,175200,367286605,2630,2630,2630,2630,0
|
|
20250102,175100,367286605,2630,2630,2630,2630,0
|
|
20250102,175000,367286605,2630,2630,2630,2630,0
|
|
20250102,174900,367286605,2630,2630,2630,2630,0
|
|
20250102,174800,367286605,2630,2630,2630,2630,0
|
|
20250102,174700,367286605,2630,2630,2630,2630,0
|
|
20250102,174600,367286605,2630,2630,2630,2630,0
|
|
20250102,174500,367286605,2630,2630,2630,2630,0
|
|
20250102,174400,367286605,2630,2630,2630,2630,0
|
|
20250102,174300,367286605,2630,2630,2630,2630,0
|
|
20250102,174200,367286605,2630,2630,2630,2630,0
|
|
20250102,174100,367286605,2630,2630,2630,2630,0
|
|
20250102,174000,367286605,2630,2630,2630,2630,0
|
|
20250102,173900,367286605,2630,2630,2630,2630,0
|
|
20250102,173800,367286605,2630,2630,2630,2630,0
|
|
20250102,173700,367286605,2630,2630,2630,2630,0
|
|
20250102,173600,367286605,2630,2630,2630,2630,0
|
|
20250102,173500,367286605,2630,2630,2630,2630,0
|
|
20250102,173400,367286605,2630,2630,2630,2630,0
|
|
20250102,173300,367286605,2630,2630,2630,2630,0
|
|
20250102,173200,367286605,2630,2630,2630,2630,0
|
|
20250102,173100,367286605,2630,2630,2630,2630,0
|
|
20250102,173000,367286605,2630,2630,2630,2630,0
|
|
20250102,172900,367286605,2630,2630,2630,2630,0
|
|
20250102,172800,367286605,2630,2630,2630,2630,5481
|
|
20250102,172700,367286605,2630,2630,2630,2630,0
|
|
20250102,172600,367286605,2630,2630,2630,2630,0
|
|
20250102,172500,367286605,2630,2630,2630,2630,0
|
|
20250102,172400,367286605,2630,2630,2630,2630,0
|
|
20250102,172300,367286605,2630,2630,2630,2630,0
|
|
20250102,172200,367286605,2630,2630,2630,2630,0
|
|
20250102,172100,367286605,2630,2630,2630,2630,0
|
|
20250102,172000,367286605,2630,2630,2630,2630,0
|
|
20250102,171900,367286605,2630,2630,2630,2630,0
|
|
20250102,171800,367286605,2630,2630,2630,2630,0
|
|
20250102,171700,367286605,2630,2630,2630,2630,0
|
|
20250102,171600,367286605,2630,2630,2630,2630,0
|
|
20250102,171500,367286605,2630,2630,2630,2630,0
|
|
20250102,171400,367286605,2630,2630,2630,2630,0
|
|
20250102,171300,367286605,2630,2630,2630,2630,0
|
|
20250102,171200,367286605,2630,2630,2630,2630,0
|
|
20250102,171100,367286605,2630,2630,2630,2630,0
|
|
20250102,171000,367286605,2630,2630,2630,2630,0
|
|
20250102,170900,367286605,2630,2630,2630,2630,0
|
|
20250102,170800,367286605,2630,2630,2630,2630,0
|
|
20250102,170700,367286605,2630,2630,2630,2630,0
|
|
20250102,170600,367286605,2630,2630,2630,2630,0
|
|
20250102,170500,367286605,2630,2630,2630,2630,0
|
|
20250102,170400,367286605,2630,2630,2630,2630,0
|
|
20250102,170300,367286605,2630,2630,2630,2630,0
|
|
20250102,170200,367286605,2630,2630,2630,2630,0
|
|
20250102,170100,367286605,2630,2630,2630,2630,0
|
|
20250102,170000,367286605,2630,2630,2630,2630,0
|
|
20250102,165900,367286605,2630,2630,2630,2630,0
|
|
20250102,165800,367286605,2630,2630,2630,2630,5481
|
|
20250102,165700,367286605,2630,2630,2630,2630,0
|
|
20250102,165600,367286605,2630,2630,2630,2630,0
|
|
20250102,165500,367286605,2630,2630,2630,2630,0
|
|
20250102,165400,367286605,2630,2630,2630,2630,0
|
|
20250102,165300,367286605,2630,2630,2630,2630,0
|
|
20250102,165200,367286605,2630,2630,2630,2630,0
|
|
20250102,165100,367286605,2630,2630,2630,2630,0
|
|
20250102,165000,367286605,2630,2630,2630,2630,0
|
|
20250102,164900,367286605,2630,2630,2630,2630,0
|
|
20250102,164800,367286605,2630,2630,2630,2630,0
|
|
20250102,164700,367286605,2630,2630,2630,2630,0
|
|
20250102,164600,367286605,2630,2630,2630,2630,0
|
|
20250102,164500,367286605,2630,2630,2630,2630,0
|
|
20250102,164400,367286605,2630,2630,2630,2630,0
|
|
20250102,164300,367286605,2630,2630,2630,2630,0
|
|
20250102,164200,367286605,2630,2630,2630,2630,0
|
|
20250102,164100,367286605,2630,2630,2630,2630,0
|
|
20250102,164000,367286605,2630,2630,2630,2630,0
|
|
20250102,163900,367286605,2630,2630,2630,2630,0
|
|
20250102,163800,367286605,2630,2630,2630,2630,0
|
|
20250102,163700,367286605,2630,2630,2630,2630,0
|
|
20250102,163600,367286605,2630,2630,2630,2630,0
|
|
20250102,163500,367286605,2630,2630,2630,2630,0
|
|
20250102,163400,367286605,2630,2630,2630,2630,0
|
|
20250102,163300,367286605,2630,2630,2630,2630,0
|
|
20250102,163200,367286605,2630,2630,2630,2630,0
|
|
20250102,163100,367286605,2630,2630,2630,2630,0
|
|
20250102,163000,367286605,2630,2630,2630,2630,0
|
|
20250102,162900,367286605,2630,2630,2630,2630,0
|
|
20250102,162800,367286605,2630,2630,2630,2630,5481
|
|
20250102,162700,367286605,2630,2630,2630,2630,0
|
|
20250102,162600,367286605,2630,2630,2630,2630,0
|
|
20250102,162500,367286605,2630,2630,2630,2630,0
|
|
20250102,162400,367286605,2630,2630,2630,2630,0
|
|
20250102,162300,367286605,2630,2630,2630,2630,0
|
|
20250102,162200,367286605,2630,2630,2630,2630,0
|
|
20250102,162100,367286605,2630,2630,2630,2630,0
|
|
20250102,162000,367286605,2630,2630,2630,2630,0
|
|
20250102,161900,367286605,2630,2630,2630,2630,0
|
|
20250102,161800,367286605,2630,2630,2630,2630,0
|
|
20250102,161700,367286605,2630,2630,2630,2630,0
|
|
20250102,161600,367286605,2630,2630,2630,2630,0
|
|
20250102,161500,367286605,2630,2630,2630,2630,0
|
|
20250102,161400,367286605,2630,2630,2630,2630,0
|
|
20250102,161300,367286605,2630,2630,2630,2630,0
|
|
20250102,161200,367286605,2630,2630,2630,2630,0
|
|
20250102,161100,367286605,2630,2630,2630,2630,0
|
|
20250102,161000,367286605,2630,2630,2630,2630,0
|
|
20250102,160900,367286605,2630,2630,2630,2630,0
|
|
20250102,160800,367286605,2630,2630,2630,2630,0
|
|
20250102,160700,367286605,2630,2630,2630,2630,0
|
|
20250102,160600,367286605,2630,2630,2630,2630,0
|
|
20250102,160500,367286605,2630,2630,2630,2630,0
|
|
20250102,160400,367286605,2630,2630,2630,2630,0
|
|
20250102,160300,367286605,2630,2630,2630,2630,0
|
|
20250102,160200,367286605,2630,2630,2630,2630,0
|
|
20250102,160100,367286605,2630,2630,2630,2630,0
|
|
20250102,160000,367286605,2630,2630,2630,2630,0
|
|
20250102,155900,367286605,2630,2630,2630,2630,0
|
|
20250102,155800,367286605,2630,2630,2630,2630,5481
|
|
20250102,155700,367286605,2630,2630,2630,2630,0
|
|
20250102,155600,367286605,2630,2630,2630,2630,0
|
|
20250102,155500,367286605,2630,2630,2630,2630,0
|
|
20250102,155400,367286605,2630,2630,2630,2630,0
|
|
20250102,155300,367286605,2630,2630,2630,2630,0
|
|
20250102,155200,367286605,2630,2630,2630,2630,0
|
|
20250102,155100,367286605,2630,2630,2630,2630,0
|
|
20250102,155000,367286605,2630,2630,2630,2630,0
|
|
20250102,154900,367286605,2630,2630,2630,2630,0
|
|
20250102,154800,367286605,2630,2630,2630,2630,0
|
|
20250102,154700,367286605,2630,2630,2630,2630,0
|
|
20250102,154600,367286605,2630,2630,2630,2630,0
|
|
20250102,154500,367286605,2630,2630,2630,2630,0
|
|
20250102,154400,367286605,2630,2630,2630,2630,0
|
|
20250102,154300,367286605,2630,2630,2630,2630,0
|
|
20250102,154200,367286605,2630,2630,2630,2630,0
|
|
20250102,154100,367286605,2630,2630,2630,2630,0
|
|
20250102,154000,367286605,2630,2630,2630,2630,0
|
|
20250102,153900,367286605,2630,2630,2630,2630,0
|
|
20250102,153800,367286605,2630,2630,2630,2630,0
|
|
20250102,153700,367286605,2630,2630,2630,2630,0
|
|
20250102,153600,367286605,2630,2630,2630,2630,0
|
|
20250102,153500,367286605,2630,2630,2630,2630,0
|
|
20250102,153400,367286605,2630,2630,2630,2630,0
|
|
20250102,153300,367286605,2630,2630,2630,2630,0
|
|
20250102,153200,367286605,2630,2630,2630,2630,0
|
|
20250102,153100,367286605,2630,2630,2630,2630,0
|
|
20250102,153000,367286605,2630,2630,2630,2630,5481
|
|
20250102,152900,352871575,2635,2635,2635,2635,0
|
|
20250102,152800,352871575,2635,2635,2635,2635,0
|
|
20250102,152700,352871575,2635,2635,2635,2635,0
|
|
20250102,152600,352871575,2635,2635,2635,2635,0
|
|
20250102,152500,352871575,2635,2635,2635,2635,0
|
|
20250102,152400,352871575,2635,2635,2635,2635,0
|
|
20250102,152300,352871575,2635,2635,2635,2635,0
|
|
20250102,152200,352871575,2635,2635,2635,2635,0
|
|
20250102,152100,352871575,2635,2635,2635,2635,0
|
|
20250102,152000,352871575,2635,2635,2635,2635,0
|
|
20250102,151900,352871575,2635,2635,2635,2635,1
|
|
20250102,151800,352868940,2635,2630,2635,2630,1626
|
|
20250102,151700,348592550,2625,2630,2630,2625,1909
|
|
20250102,151600,343572185,2625,2625,2630,2625,123
|
|
20250102,151500,343249295,2625,2630,2630,2625,30
|
|
20250102,151400,343170495,2630,2630,2630,2630,2
|
|
20250102,151300,343165235,2625,2625,2625,2625,100
|
|
20250102,151200,342902735,2630,2630,2630,2630,0
|
|
20250102,151100,342902735,2630,2630,2630,2630,0
|
|
20250102,151000,342902735,2630,2630,2630,2630,20
|
|
20250102,150900,342850135,2630,2630,2630,2630,2
|
|
20250102,150800,342844875,2620,2630,2630,2620,203
|
|
20250102,150700,342312995,2620,2630,2630,2620,175
|
|
20250102,150600,341854475,2620,2630,2630,2620,1122
|
|
20250102,150500,338908615,2630,2630,2630,2630,53
|
|
20250102,150400,338769225,2630,2630,2630,2630,2
|
|
20250102,150300,338763965,2630,2630,2630,2630,2
|
|
20250102,150200,338758705,2625,2625,2625,2625,2095
|
|
20250102,150100,333259330,2615,2615,2615,2615,130
|
|
20250102,150000,332919380,2625,2625,2625,2625,0
|
|
20250102,145900,332919380,2625,2625,2625,2625,0
|
|
20250102,145800,332919380,2625,2615,2625,2615,2
|
|
20250102,145700,332914140,2630,2630,2630,2630,0
|
|
20250102,145600,332914140,2630,2630,2630,2630,0
|
|
20250102,145500,332914140,2630,2630,2630,2630,0
|
|
20250102,145400,332914140,2630,2630,2630,2630,0
|
|
20250102,145300,332914140,2630,2630,2630,2630,0
|
|
20250102,145200,332914140,2630,2630,2630,2630,0
|
|
20250102,145100,332914140,2630,2630,2630,2630,0
|
|
20250102,145000,332914140,2630,2630,2630,2630,0
|
|
20250102,144900,332914140,2630,2630,2630,2630,2
|
|
20250102,144800,332908880,2625,2625,2625,2625,1200
|
|
20250102,144700,329758880,2625,2625,2625,2625,0
|
|
20250102,144600,329758880,2625,2625,2625,2625,0
|
|
20250102,144500,329758880,2625,2625,2625,2625,0
|
|
20250102,144400,329758880,2625,2625,2625,2625,0
|
|
20250102,144300,329758880,2625,2625,2625,2625,0
|
|
20250102,144200,329758880,2625,2625,2625,2625,1
|
|
20250102,144100,329756255,2630,2630,2630,2630,0
|
|
20250102,144000,329756255,2630,2630,2630,2630,0
|
|
20250102,143900,329756255,2630,2630,2630,2630,0
|
|
20250102,143800,329756255,2630,2625,2630,2625,1498
|
|
20250102,143700,325824000,2620,2625,2625,2620,42
|
|
20250102,143600,325713950,2600,2625,2625,2600,91
|
|
20250102,143500,325475850,2620,2620,2620,2620,2105
|
|
20250102,143400,319960750,2620,2620,2620,2620,0
|
|
20250102,143300,319960750,2620,2620,2620,2620,0
|
|
20250102,143200,319960750,2620,2615,2620,2615,2
|
|
20250102,143100,319955515,2620,2610,2620,2610,3410
|
|
20250102,143000,311039860,2610,2610,2610,2610,0
|
|
20250102,142900,311039860,2610,2610,2610,2610,50
|
|
20250102,142800,310909360,2615,2615,2615,2615,1
|
|
20250102,142700,310906745,2610,2610,2610,2610,250
|
|
20250102,142600,310254245,2615,2615,2615,2615,0
|
|
20250102,142500,310254245,2615,2615,2615,2615,192
|
|
20250102,142400,309752165,2610,2610,2610,2610,228
|
|
20250102,142300,309157085,2600,2600,2600,2600,50
|
|
20250102,142200,309027085,2615,2615,2615,2615,2000
|
|
20250102,142100,303797085,2615,2610,2615,2610,408
|
|
20250102,142000,302732200,2615,2615,2615,2615,0
|
|
20250102,141900,302732200,2615,2615,2615,2615,0
|
|
20250102,141800,302732200,2615,2615,2615,2615,0
|
|
20250102,141700,302732200,2615,2615,2615,2615,0
|
|
20250102,141600,302732200,2615,2615,2615,2615,0
|
|
20250102,141500,302732200,2615,2615,2615,2615,49
|
|
20250102,141400,302604065,2615,2610,2615,2610,31
|
|
20250102,141300,302523150,2610,2610,2610,2610,899
|
|
20250102,141200,300176760,2610,2610,2610,2610,0
|
|
20250102,141100,300176760,2610,2605,2610,2605,1100
|
|
20250102,141000,297310380,2605,2605,2605,2605,506
|
|
20250102,140900,295992250,2605,2605,2605,2605,0
|
|
20250102,140800,295992250,2605,2600,2605,2600,31
|
|
20250102,140700,295911645,2600,2600,2600,2600,0
|
|
20250102,140600,295911645,2600,2600,2600,2600,1000
|
|
20250102,140500,293311645,2605,2605,2605,2605,1
|
|
20250102,140400,293309040,2600,2600,2600,2600,750
|
|
20250102,140300,291359040,2605,2605,2605,2605,0
|
|
20250102,140200,291359040,2605,2605,2605,2605,0
|
|
20250102,140100,291359040,2605,2605,2605,2605,0
|
|
20250102,140000,291359040,2605,2605,2605,2605,0
|
|
20250102,135900,291359040,2605,2605,2605,2605,0
|
|
20250102,135800,291359040,2605,2605,2605,2605,0
|
|
20250102,135700,291359040,2605,2605,2605,2605,2
|
|
20250102,135600,291353830,2605,2605,2605,2605,800
|
|
20250102,135500,289269830,2605,2605,2605,2605,0
|
|
20250102,135400,289269830,2605,2605,2605,2605,0
|
|
20250102,135300,289269830,2605,2605,2605,2605,4
|
|
20250102,135200,289259410,2605,2605,2605,2605,1
|
|
20250102,135100,289256805,2600,2600,2600,2600,0
|
|
20250102,135000,289256805,2600,2600,2605,2600,246
|
|
20250102,134900,288617200,2600,2600,2605,2600,78
|
|
20250102,134800,288414335,2600,2590,2600,2590,1114
|
|
20250102,134700,285519075,2595,2600,2600,2595,8
|
|
20250102,134600,285498300,2610,2610,2610,2610,0
|
|
20250102,134500,285498300,2610,2610,2610,2610,0
|
|
20250102,134400,285498300,2610,2610,2610,2610,1
|
|
20250102,134300,285495690,2610,2610,2610,2610,0
|
|
20250102,134200,285495690,2610,2595,2610,2590,35
|
|
20250102,134100,285405015,2595,2595,2595,2595,0
|
|
20250102,134000,285405015,2595,2595,2595,2595,0
|
|
20250102,133900,285405015,2595,2595,2595,2595,100
|
|
20250102,133800,285145515,2610,2610,2610,2610,0
|
|
20250102,133700,285145515,2610,2610,2610,2610,0
|
|
20250102,133600,285145515,2610,2610,2610,2610,1
|
|
20250102,133500,285142905,2590,2590,2590,2590,300
|
|
20250102,133400,284365905,2610,2610,2610,2610,0
|
|
20250102,133300,284365905,2610,2610,2610,2610,0
|
|
20250102,133200,284365905,2610,2610,2610,2610,0
|
|
20250102,133100,284365905,2610,2610,2610,2610,0
|
|
20250102,133000,284365905,2610,2595,2610,2585,10001
|
|
20250102,132900,258457225,2610,2610,2610,2610,5
|
|
20250102,132800,258444175,2610,2595,2610,2595,152
|
|
20250102,132700,258049720,2610,2610,2610,2610,0
|
|
20250102,132600,258049720,2610,2610,2610,2610,0
|
|
20250102,132500,258049720,2610,2600,2610,2600,133
|
|
20250102,132400,257703910,2600,2600,2600,2600,85
|
|
20250102,132300,257482910,2600,2600,2600,2600,1
|
|
20250102,132200,257480310,2595,2600,2600,2595,1069
|
|
20250102,132100,254702660,2595,2595,2595,2595,107
|
|
20250102,132000,254424995,2610,2610,2610,2610,0
|
|
20250102,131900,254424995,2610,2610,2610,2610,1
|
|
20250102,131800,254422385,2595,2595,2595,2595,0
|
|
20250102,131700,254422385,2595,2595,2595,2595,85
|
|
20250102,131600,254201810,2610,2610,2610,2610,0
|
|
20250102,131500,254201810,2610,2610,2610,2610,0
|
|
20250102,131400,254201810,2610,2600,2610,2600,302
|
|
20250102,131300,253416590,2610,2610,2610,2610,0
|
|
20250102,131200,253416590,2610,2610,2610,2610,0
|
|
20250102,131100,253416590,2610,2610,2610,2610,0
|
|
20250102,131000,253416590,2610,2610,2610,2610,0
|
|
20250102,130900,253416590,2610,2610,2610,2610,0
|
|
20250102,130800,253416590,2610,2610,2610,2610,0
|
|
20250102,130700,253416590,2610,2610,2610,2610,1
|
|
20250102,130600,253413980,2595,2595,2595,2595,56
|
|
20250102,130500,253268660,2600,2600,2600,2600,0
|
|
20250102,130400,253268660,2600,2600,2600,2600,10
|
|
20250102,130300,253242660,2600,2600,2600,2600,0
|
|
20250102,130200,253242660,2600,2600,2600,2600,0
|
|
20250102,130100,253242660,2600,2600,2600,2600,0
|
|
20250102,130000,253242660,2600,2595,2600,2595,5470
|
|
20250102,125900,239020745,2600,2600,2600,2600,1
|
|
20250102,125800,239018145,2600,2600,2600,2600,1
|
|
20250102,125700,239015545,2595,2595,2595,2595,0
|
|
20250102,125600,239015545,2595,2595,2595,2595,0
|
|
20250102,125500,239015545,2595,2595,2595,2595,0
|
|
20250102,125400,239015545,2595,2595,2595,2595,0
|
|
20250102,125300,239015545,2595,2595,2595,2595,0
|
|
20250102,125200,239015545,2595,2595,2595,2595,0
|
|
20250102,125100,239015545,2595,2595,2595,2595,177
|
|
20250102,125000,238556230,2600,2600,2600,2600,0
|
|
20250102,124900,238556230,2600,2600,2600,2600,2
|
|
20250102,124800,238551030,2595,2595,2595,2595,0
|
|
20250102,124700,238551030,2595,2600,2600,2595,4
|
|
20250102,124600,238540645,2600,2600,2600,2600,0
|
|
20250102,124500,238540645,2600,2600,2600,2600,5
|
|
20250102,124400,238527645,2600,2600,2600,2600,0
|
|
20250102,124300,238527645,2600,2600,2600,2600,1
|
|
20250102,124200,238525045,2595,2595,2595,2595,587
|
|
20250102,124100,237001780,2600,2600,2600,2600,1
|
|
20250102,124000,236999180,2600,2600,2600,2600,50
|
|
20250102,123900,236869180,2600,2600,2600,2600,0
|
|
20250102,123800,236869180,2600,2600,2600,2600,0
|
|
20250102,123700,236869180,2600,2600,2600,2600,0
|
|
20250102,123600,236869180,2600,2600,2600,2600,4
|
|
20250102,123500,236858780,2600,2600,2600,2600,1
|
|
20250102,123400,236856180,2595,2600,2600,2595,989
|
|
20250102,123300,234289710,2600,2600,2600,2600,1
|
|
20250102,123200,234287110,2595,2595,2595,2595,346
|
|
20250102,123100,233389240,2605,2605,2605,2605,0
|
|
20250102,123000,233389240,2605,2605,2605,2605,0
|
|
20250102,122900,233389240,2605,2600,2605,2600,701
|
|
20250102,122800,231566635,2605,2605,2605,2605,0
|
|
20250102,122700,231566635,2605,2605,2605,2605,1
|
|
20250102,122600,231564030,2600,2600,2600,2600,0
|
|
20250102,122500,231564030,2600,2600,2600,2600,0
|
|
20250102,122400,231564030,2600,2600,2600,2600,7
|
|
20250102,122300,231545830,2605,2605,2605,2605,0
|
|
20250102,122200,231545830,2605,2610,2610,2605,12
|
|
20250102,122100,231514565,2595,2610,2610,2595,166
|
|
20250102,122000,231083765,2600,2600,2600,2600,165
|
|
20250102,121900,230654765,2610,2600,2610,2600,282
|
|
20250102,121800,229919745,2610,2610,2610,2610,0
|
|
20250102,121700,229919745,2610,2610,2610,2610,0
|
|
20250102,121600,229919745,2610,2610,2610,2610,0
|
|
20250102,121500,229919745,2610,2610,2610,2610,0
|
|
20250102,121400,229919745,2610,2610,2610,2610,0
|
|
20250102,121300,229919745,2610,2610,2610,2610,1
|
|
20250102,121200,229917135,2600,2610,2610,2595,5109
|
|
20250102,121100,216636485,2610,2610,2610,2610,0
|
|
20250102,121000,216636485,2610,2610,2610,2610,0
|
|
20250102,120900,216636485,2610,2610,2610,2610,0
|
|
20250102,120800,216636485,2610,2610,2610,2610,0
|
|
20250102,120700,216636485,2610,2610,2610,2610,0
|
|
20250102,120600,216636485,2610,2610,2610,2610,38
|
|
20250102,120500,216537305,2610,2610,2610,2610,1
|
|
20250102,120400,216534695,2600,2600,2600,2600,0
|
|
20250102,120300,216534695,2600,2600,2600,2600,2
|
|
20250102,120200,216529495,2610,2610,2610,2610,0
|
|
20250102,120100,216529495,2610,2610,2610,2610,0
|
|
20250102,120000,216529495,2610,2610,2610,2610,0
|
|
20250102,115900,216529495,2610,2600,2610,2600,409
|
|
20250102,115800,215466085,2610,2600,2610,2595,1002
|
|
20250102,115700,212865820,2610,2610,2610,2610,1
|
|
20250102,115600,212863210,2600,2600,2600,2600,0
|
|
20250102,115500,212863210,2600,2600,2600,2600,360
|
|
20250102,115400,211927210,2610,2610,2610,2610,0
|
|
20250102,115300,211927210,2610,2610,2610,2610,0
|
|
20250102,115200,211927210,2610,2610,2610,2610,0
|
|
20250102,115100,211927210,2610,2610,2610,2610,0
|
|
20250102,115000,211927210,2610,2610,2610,2610,6
|
|
20250102,114900,211911550,2600,2605,2605,2600,1119
|
|
20250102,114800,209002055,2605,2605,2605,2605,1
|
|
20250102,114700,208999450,2600,2600,2600,2600,990
|
|
20250102,114600,206425450,2600,2600,2600,2600,0
|
|
20250102,114500,206425450,2600,2600,2600,2600,0
|
|
20250102,114400,206425450,2600,2600,2600,2600,0
|
|
20250102,114300,206425450,2600,2600,2600,2600,0
|
|
20250102,114200,206425450,2600,2600,2600,2600,0
|
|
20250102,114100,206425450,2600,2600,2600,2600,0
|
|
20250102,114000,206425450,2600,2600,2600,2600,0
|
|
20250102,113900,206425450,2600,2600,2600,2600,0
|
|
20250102,113800,206425450,2600,2600,2600,2600,0
|
|
20250102,113700,206425450,2600,2600,2600,2600,0
|
|
20250102,113600,206425450,2600,2585,2600,2585,901
|
|
20250102,113500,204096350,2600,2585,2600,2585,401
|
|
20250102,113400,203059750,2585,2590,2590,2585,2010
|
|
20250102,113300,197863150,2600,2590,2600,2590,161
|
|
20250102,113200,197446110,2595,2595,2595,2595,1
|
|
20250102,113100,197443515,2600,2600,2600,2600,7
|
|
20250102,113000,197425315,2600,2600,2600,2600,0
|
|
20250102,112900,197425315,2600,2590,2600,2590,3
|
|
20250102,112800,197417535,2600,2590,2600,2590,313
|
|
20250102,112700,196606855,2590,2595,2595,2590,319
|
|
20250102,112600,195780565,2600,2600,2600,2600,2
|
|
20250102,112500,195775365,2600,2600,2600,2600,0
|
|
20250102,112400,195775365,2600,2600,2600,2600,1
|
|
20250102,112300,195772765,2595,2595,2595,2595,2000
|
|
20250102,112200,190582765,2600,2595,2600,2595,727
|
|
20250102,112100,188696185,2590,2590,2590,2590,0
|
|
20250102,112000,188696185,2590,2590,2590,2590,0
|
|
20250102,111900,188696185,2590,2590,2590,2590,2000
|
|
20250102,111800,183516185,2590,2595,2595,2590,786
|
|
20250102,111700,181480070,2605,2605,2605,2605,0
|
|
20250102,111600,181480070,2605,2605,2605,2605,0
|
|
20250102,111500,181480070,2605,2605,2605,2605,0
|
|
20250102,111400,181480070,2605,2605,2605,2605,0
|
|
20250102,111300,181480070,2605,2605,2605,2605,0
|
|
20250102,111200,181480070,2605,2605,2605,2605,0
|
|
20250102,111100,181480070,2605,2605,2605,2605,2
|
|
20250102,111000,181474860,2590,2600,2600,2590,6499
|
|
20250102,110900,164627460,2595,2595,2595,2595,633
|
|
20250102,110800,162984825,2595,2590,2595,2590,1897
|
|
20250102,110700,158071590,2590,2600,2600,2590,159
|
|
20250102,110600,157659770,2590,2595,2595,2590,2200
|
|
20250102,110500,151954270,2595,2595,2595,2595,43
|
|
20250102,110400,151842685,2605,2605,2605,2605,0
|
|
20250102,110300,151842685,2605,2605,2605,2605,0
|
|
20250102,110200,151842685,2605,2605,2605,2605,0
|
|
20250102,110100,151842685,2605,2605,2605,2605,0
|
|
20250102,110000,151842685,2605,2605,2605,2605,0
|
|
20250102,105900,151842685,2605,2605,2605,2605,0
|
|
20250102,105800,151842685,2605,2605,2605,2605,0
|
|
20250102,105700,151842685,2605,2605,2605,2605,4
|
|
20250102,105600,151832265,2600,2600,2600,2600,100
|
|
20250102,105500,151572265,2605,2605,2605,2605,3
|
|
20250102,105400,151564450,2590,2605,2605,2590,1260
|
|
20250102,105300,148300900,2605,2590,2605,2590,312
|
|
20250102,105200,147491305,2605,2600,2605,2600,189
|
|
20250102,105100,146999735,2605,2605,2605,2605,1
|
|
20250102,105000,146997130,2605,2605,2605,2605,0
|
|
20250102,104900,146997130,2605,2595,2605,2590,501
|
|
20250102,104800,145697550,2590,2600,2600,2590,400
|
|
20250102,104700,144660950,2610,2610,2610,2610,0
|
|
20250102,104600,144660950,2610,2610,2610,2610,0
|
|
20250102,104500,144660950,2610,2610,2610,2610,1
|
|
20250102,104400,144658340,2590,2600,2600,2590,18928
|
|
20250102,104300,95570230,2615,2615,2615,2615,0
|
|
20250102,104200,95570230,2615,2615,2615,2615,100
|
|
20250102,104100,95308730,2600,2600,2600,2600,300
|
|
20250102,104000,94528730,2615,2615,2615,2615,0
|
|
20250102,103900,94528730,2615,2615,2615,2615,0
|
|
20250102,103800,94528730,2615,2615,2615,2615,0
|
|
20250102,103700,94528730,2615,2615,2615,2615,0
|
|
20250102,103600,94528730,2615,2600,2615,2600,16
|
|
20250102,103500,94487115,2615,2600,2615,2600,10281
|
|
20250102,103400,67621500,2600,2600,2600,2600,721
|
|
20250102,103300,65746900,2615,2615,2615,2615,1
|
|
20250102,103200,65744285,2600,2600,2600,2600,1045
|
|
20250102,103100,63027285,2615,2615,2615,2615,0
|
|
20250102,103000,63027285,2615,2615,2615,2615,0
|
|
20250102,102900,63027285,2615,2615,2615,2615,0
|
|
20250102,102800,63027285,2615,2615,2615,2615,0
|
|
20250102,102700,63027285,2615,2615,2615,2615,0
|
|
20250102,102600,63027285,2615,2615,2615,2615,0
|
|
20250102,102500,63027285,2615,2605,2615,2600,11
|
|
20250102,102400,62998625,2620,2620,2620,2620,0
|
|
20250102,102300,62998625,2620,2620,2620,2620,500
|
|
20250102,102200,61688625,2620,2620,2620,2620,60
|
|
20250102,102100,61531425,2620,2620,2620,2620,5
|
|
20250102,102000,61518325,2620,2620,2620,2620,140
|
|
20250102,101900,61151525,2620,2620,2620,2600,1074
|
|
20250102,101800,58348425,2620,2610,2625,2600,5009
|
|
20250102,101700,45256900,2605,2615,2615,2605,251
|
|
20250102,101600,44602055,2615,2615,2615,2615,1
|
|
20250102,101500,44599440,2610,2605,2610,2605,505
|
|
20250102,101400,43281415,2620,2615,2620,2615,453
|
|
20250102,101300,42096805,2615,2600,2615,2600,2571
|
|
20250102,101200,35409445,2600,2595,2600,2595,211
|
|
20250102,101100,34860850,2595,2600,2600,2595,260
|
|
20250102,101000,34186110,2595,2595,2595,2595,0
|
|
20250102,100900,34186110,2595,2595,2595,2595,1316
|
|
20250102,100800,30771090,2595,2595,2595,2585,382
|
|
20250102,100700,29783430,2600,2600,2600,2600,0
|
|
20250102,100600,29783430,2600,2590,2600,2590,2653
|
|
20250102,100500,22902160,2590,2590,2590,2590,163
|
|
20250102,100400,22479990,2615,2610,2615,2610,21
|
|
20250102,100300,22425120,2610,2610,2610,2610,0
|
|
20250102,100200,22425120,2610,2610,2610,2610,0
|
|
20250102,100100,22425120,2610,2610,2610,2605,1939
|
|
20250102,100000,17366955,2625,2580,2640,2580,6712
|