635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193200,200217705,2645,2645,2645,2645,1492
|
|
20250109,193100,200217705,2645,2645,2645,2645,0
|
|
20250109,193000,200217705,2645,2645,2645,2645,0
|
|
20250109,192900,200217705,2645,2645,2645,2645,0
|
|
20250109,192800,200217705,2645,2645,2645,2645,0
|
|
20250109,192700,200217705,2645,2645,2645,2645,0
|
|
20250109,192600,200217705,2645,2645,2645,2645,0
|
|
20250109,192500,200217705,2645,2645,2645,2645,0
|
|
20250109,192400,200217705,2645,2645,2645,2645,0
|
|
20250109,192300,200217705,2645,2645,2645,2645,0
|
|
20250109,192200,200217705,2645,2645,2645,2645,0
|
|
20250109,192100,200217705,2645,2645,2645,2645,0
|
|
20250109,192000,200217705,2645,2645,2645,2645,0
|
|
20250109,191900,200217705,2645,2645,2645,2645,0
|
|
20250109,191800,200217705,2645,2645,2645,2645,0
|
|
20250109,191700,200217705,2645,2645,2645,2645,0
|
|
20250109,191600,200217705,2645,2645,2645,2645,0
|
|
20250109,191500,200217705,2645,2645,2645,2645,0
|
|
20250109,191400,200217705,2645,2645,2645,2645,0
|
|
20250109,191300,200217705,2645,2645,2645,2645,0
|
|
20250109,191200,200217705,2645,2645,2645,2645,0
|
|
20250109,191100,200217705,2645,2645,2645,2645,0
|
|
20250109,191000,200217705,2645,2645,2645,2645,0
|
|
20250109,190900,200217705,2645,2645,2645,2645,0
|
|
20250109,190800,200217705,2645,2645,2645,2645,0
|
|
20250109,190700,200217705,2645,2645,2645,2645,0
|
|
20250109,190600,200217705,2645,2645,2645,2645,0
|
|
20250109,190500,200217705,2645,2645,2645,2645,0
|
|
20250109,190400,200217705,2645,2645,2645,2645,0
|
|
20250109,190300,200217705,2645,2645,2645,2645,0
|
|
20250109,190200,200217705,2645,2645,2645,2645,1492
|
|
20250109,190100,200217705,2645,2645,2645,2645,0
|
|
20250109,190000,200217705,2645,2645,2645,2645,0
|
|
20250109,185900,200217705,2645,2645,2645,2645,0
|
|
20250109,185800,200217705,2645,2645,2645,2645,0
|
|
20250109,185700,200217705,2645,2645,2645,2645,0
|
|
20250109,185600,200217705,2645,2645,2645,2645,0
|
|
20250109,185500,200217705,2645,2645,2645,2645,0
|
|
20250109,185400,200217705,2645,2645,2645,2645,0
|
|
20250109,185300,200217705,2645,2645,2645,2645,0
|
|
20250109,185200,200217705,2645,2645,2645,2645,0
|
|
20250109,185100,200217705,2645,2645,2645,2645,0
|
|
20250109,185000,200217705,2645,2645,2645,2645,0
|
|
20250109,184900,200217705,2645,2645,2645,2645,0
|
|
20250109,184800,200217705,2645,2645,2645,2645,0
|
|
20250109,184700,200217705,2645,2645,2645,2645,0
|
|
20250109,184600,200217705,2645,2645,2645,2645,0
|
|
20250109,184500,200217705,2645,2645,2645,2645,0
|
|
20250109,184400,200217705,2645,2645,2645,2645,0
|
|
20250109,184300,200217705,2645,2645,2645,2645,0
|
|
20250109,184200,200217705,2645,2645,2645,2645,0
|
|
20250109,184100,200217705,2645,2645,2645,2645,0
|
|
20250109,184000,200217705,2645,2645,2645,2645,0
|
|
20250109,183900,200217705,2645,2645,2645,2645,0
|
|
20250109,183800,200217705,2645,2645,2645,2645,0
|
|
20250109,183700,200217705,2645,2645,2645,2645,0
|
|
20250109,183600,200217705,2645,2645,2645,2645,0
|
|
20250109,183500,200217705,2645,2645,2645,2645,0
|
|
20250109,183400,200217705,2645,2645,2645,2645,0
|
|
20250109,183300,200217705,2645,2645,2645,2645,0
|
|
20250109,183200,200217705,2645,2645,2645,2645,1492
|
|
20250109,183100,200217705,2645,2645,2645,2645,0
|
|
20250109,183000,200217705,2645,2645,2645,2645,0
|
|
20250109,182900,200217705,2645,2645,2645,2645,0
|
|
20250109,182800,200217705,2645,2645,2645,2645,0
|
|
20250109,182700,200217705,2645,2645,2645,2645,0
|
|
20250109,182600,200217705,2645,2645,2645,2645,0
|
|
20250109,182500,200217705,2645,2645,2645,2645,0
|
|
20250109,182400,200217705,2645,2645,2645,2645,0
|
|
20250109,182300,200217705,2645,2645,2645,2645,0
|
|
20250109,182200,200217705,2645,2645,2645,2645,0
|
|
20250109,182100,200217705,2645,2645,2645,2645,0
|
|
20250109,182000,200217705,2645,2645,2645,2645,0
|
|
20250109,181900,200217705,2645,2645,2645,2645,0
|
|
20250109,181800,200217705,2645,2645,2645,2645,0
|
|
20250109,181700,200217705,2645,2645,2645,2645,0
|
|
20250109,181600,200217705,2645,2645,2645,2645,0
|
|
20250109,181500,200217705,2645,2645,2645,2645,0
|
|
20250109,181400,200217705,2645,2645,2645,2645,0
|
|
20250109,181300,200217705,2645,2645,2645,2645,0
|
|
20250109,181200,200217705,2645,2645,2645,2645,0
|
|
20250109,181100,200217705,2645,2645,2645,2645,0
|
|
20250109,181000,200217705,2645,2645,2645,2645,0
|
|
20250109,180900,200217705,2645,2645,2645,2645,0
|
|
20250109,180800,200217705,2645,2645,2645,2645,0
|
|
20250109,180700,200217705,2645,2645,2645,2645,0
|
|
20250109,180600,200217705,2645,2645,2645,2645,0
|
|
20250109,180500,200217705,2645,2645,2645,2645,0
|
|
20250109,180400,200217705,2645,2645,2645,2645,0
|
|
20250109,180300,200217705,2645,2645,2645,2645,0
|
|
20250109,180200,200217705,2645,2645,2645,2645,1492
|
|
20250109,180100,200217705,2645,2645,2645,2645,0
|
|
20250109,180000,200217705,2645,2645,2645,2645,0
|
|
20250109,175900,200217705,2645,2645,2645,2645,0
|
|
20250109,175800,200217705,2645,2645,2645,2645,0
|
|
20250109,175700,200217705,2645,2645,2645,2645,0
|
|
20250109,175600,200217705,2645,2645,2645,2645,0
|
|
20250109,175500,200217705,2645,2645,2645,2645,0
|
|
20250109,175400,200217705,2645,2645,2645,2645,0
|
|
20250109,175300,200217705,2645,2645,2645,2645,0
|
|
20250109,175200,200217705,2645,2645,2645,2645,0
|
|
20250109,175100,200217705,2645,2645,2645,2645,0
|
|
20250109,175000,200217705,2645,2645,2645,2645,0
|
|
20250109,174900,200217705,2645,2645,2645,2645,0
|
|
20250109,174800,200217705,2645,2645,2645,2645,0
|
|
20250109,174700,200217705,2645,2645,2645,2645,0
|
|
20250109,174600,200217705,2645,2645,2645,2645,0
|
|
20250109,174500,200217705,2645,2645,2645,2645,0
|
|
20250109,174400,200217705,2645,2645,2645,2645,0
|
|
20250109,174300,200217705,2645,2645,2645,2645,0
|
|
20250109,174200,200217705,2645,2645,2645,2645,0
|
|
20250109,174100,200217705,2645,2645,2645,2645,0
|
|
20250109,174000,200217705,2645,2645,2645,2645,0
|
|
20250109,173900,200217705,2645,2645,2645,2645,0
|
|
20250109,173800,200217705,2645,2645,2645,2645,0
|
|
20250109,173700,200217705,2645,2645,2645,2645,0
|
|
20250109,173600,200217705,2645,2645,2645,2645,0
|
|
20250109,173500,200217705,2645,2645,2645,2645,0
|
|
20250109,173400,200217705,2645,2645,2645,2645,0
|
|
20250109,173300,200217705,2645,2645,2645,2645,0
|
|
20250109,173200,200217705,2645,2645,2645,2645,1492
|
|
20250109,173100,200217705,2645,2645,2645,2645,0
|
|
20250109,173000,200217705,2645,2645,2645,2645,0
|
|
20250109,172900,200217705,2645,2645,2645,2645,0
|
|
20250109,172800,200217705,2645,2645,2645,2645,0
|
|
20250109,172700,200217705,2645,2645,2645,2645,0
|
|
20250109,172600,200217705,2645,2645,2645,2645,0
|
|
20250109,172500,200217705,2645,2645,2645,2645,0
|
|
20250109,172400,200217705,2645,2645,2645,2645,0
|
|
20250109,172300,200217705,2645,2645,2645,2645,0
|
|
20250109,172200,200217705,2645,2645,2645,2645,0
|
|
20250109,172100,200217705,2645,2645,2645,2645,0
|
|
20250109,172000,200217705,2645,2645,2645,2645,0
|
|
20250109,171900,200217705,2645,2645,2645,2645,0
|
|
20250109,171800,200217705,2645,2645,2645,2645,0
|
|
20250109,171700,200217705,2645,2645,2645,2645,0
|
|
20250109,171600,200217705,2645,2645,2645,2645,0
|
|
20250109,171500,200217705,2645,2645,2645,2645,0
|
|
20250109,171400,200217705,2645,2645,2645,2645,0
|
|
20250109,171300,200217705,2645,2645,2645,2645,0
|
|
20250109,171200,200217705,2645,2645,2645,2645,0
|
|
20250109,171100,200217705,2645,2645,2645,2645,0
|
|
20250109,171000,200217705,2645,2645,2645,2645,0
|
|
20250109,170900,200217705,2645,2645,2645,2645,0
|
|
20250109,170800,200217705,2645,2645,2645,2645,0
|
|
20250109,170700,200217705,2645,2645,2645,2645,0
|
|
20250109,170600,200217705,2645,2645,2645,2645,0
|
|
20250109,170500,200217705,2645,2645,2645,2645,0
|
|
20250109,170400,200217705,2645,2645,2645,2645,0
|
|
20250109,170300,200217705,2645,2645,2645,2645,0
|
|
20250109,170200,200217705,2645,2645,2645,2645,1492
|
|
20250109,170100,200217705,2645,2645,2645,2645,0
|
|
20250109,170000,200217705,2645,2645,2645,2645,0
|
|
20250109,165900,200217705,2645,2645,2645,2645,0
|
|
20250109,165800,200217705,2645,2645,2645,2645,0
|
|
20250109,165700,200217705,2645,2645,2645,2645,0
|
|
20250109,165600,200217705,2645,2645,2645,2645,0
|
|
20250109,165500,200217705,2645,2645,2645,2645,0
|
|
20250109,165400,200217705,2645,2645,2645,2645,0
|
|
20250109,165300,200217705,2645,2645,2645,2645,0
|
|
20250109,165200,200217705,2645,2645,2645,2645,0
|
|
20250109,165100,200217705,2645,2645,2645,2645,0
|
|
20250109,165000,200217705,2645,2645,2645,2645,0
|
|
20250109,164900,200217705,2645,2645,2645,2645,0
|
|
20250109,164800,200217705,2645,2645,2645,2645,0
|
|
20250109,164700,200217705,2645,2645,2645,2645,0
|
|
20250109,164600,200217705,2645,2645,2645,2645,0
|
|
20250109,164500,200217705,2645,2645,2645,2645,0
|
|
20250109,164400,200217705,2645,2645,2645,2645,0
|
|
20250109,164300,200217705,2645,2645,2645,2645,0
|
|
20250109,164200,200217705,2645,2645,2645,2645,0
|
|
20250109,164100,200217705,2645,2645,2645,2645,0
|
|
20250109,164000,200217705,2645,2645,2645,2645,0
|
|
20250109,163900,200217705,2645,2645,2645,2645,0
|
|
20250109,163800,200217705,2645,2645,2645,2645,0
|
|
20250109,163700,200217705,2645,2645,2645,2645,0
|
|
20250109,163600,200217705,2645,2645,2645,2645,0
|
|
20250109,163500,200217705,2645,2645,2645,2645,0
|
|
20250109,163400,200217705,2645,2645,2645,2645,0
|
|
20250109,163300,200217705,2645,2645,2645,2645,0
|
|
20250109,163200,200217705,2645,2645,2645,2645,1492
|
|
20250109,163100,200217705,2645,2645,2645,2645,0
|
|
20250109,163000,200217705,2645,2645,2645,2645,0
|
|
20250109,162900,200217705,2645,2645,2645,2645,0
|
|
20250109,162800,200217705,2645,2645,2645,2645,0
|
|
20250109,162700,200217705,2645,2645,2645,2645,0
|
|
20250109,162600,200217705,2645,2645,2645,2645,0
|
|
20250109,162500,200217705,2645,2645,2645,2645,0
|
|
20250109,162400,200217705,2645,2645,2645,2645,0
|
|
20250109,162300,200217705,2645,2645,2645,2645,0
|
|
20250109,162200,200217705,2645,2645,2645,2645,0
|
|
20250109,162100,200217705,2645,2645,2645,2645,0
|
|
20250109,162000,200217705,2645,2645,2645,2645,0
|
|
20250109,161900,200217705,2645,2645,2645,2645,0
|
|
20250109,161800,200217705,2645,2645,2645,2645,0
|
|
20250109,161700,200217705,2645,2645,2645,2645,0
|
|
20250109,161600,200217705,2645,2645,2645,2645,0
|
|
20250109,161500,200217705,2645,2645,2645,2645,0
|
|
20250109,161400,200217705,2645,2645,2645,2645,0
|
|
20250109,161300,200217705,2645,2645,2645,2645,0
|
|
20250109,161200,200217705,2645,2645,2645,2645,0
|
|
20250109,161100,200217705,2645,2645,2645,2645,0
|
|
20250109,161000,200217705,2645,2645,2645,2645,0
|
|
20250109,160900,200217705,2645,2645,2645,2645,0
|
|
20250109,160800,200217705,2645,2645,2645,2645,0
|
|
20250109,160700,200217705,2645,2645,2645,2645,0
|
|
20250109,160600,200217705,2645,2645,2645,2645,0
|
|
20250109,160500,200217705,2645,2645,2645,2645,0
|
|
20250109,160400,200217705,2645,2645,2645,2645,0
|
|
20250109,160300,200217705,2645,2645,2645,2645,0
|
|
20250109,160200,200217705,2645,2645,2645,2645,1492
|
|
20250109,160100,200217705,2645,2645,2645,2645,0
|
|
20250109,160000,200217705,2645,2645,2645,2645,0
|
|
20250109,155900,200217705,2645,2645,2645,2645,0
|
|
20250109,155800,200217705,2645,2645,2645,2645,0
|
|
20250109,155700,200217705,2645,2645,2645,2645,0
|
|
20250109,155600,200217705,2645,2645,2645,2645,0
|
|
20250109,155500,200217705,2645,2645,2645,2645,0
|
|
20250109,155400,200217705,2645,2645,2645,2645,0
|
|
20250109,155300,200217705,2645,2645,2645,2645,0
|
|
20250109,155200,200217705,2645,2645,2645,2645,0
|
|
20250109,155100,200217705,2645,2645,2645,2645,0
|
|
20250109,155000,200217705,2645,2645,2645,2645,0
|
|
20250109,154900,200217705,2645,2645,2645,2645,0
|
|
20250109,154800,200217705,2645,2645,2645,2645,0
|
|
20250109,154700,200217705,2645,2645,2645,2645,0
|
|
20250109,154600,200217705,2645,2645,2645,2645,0
|
|
20250109,154500,200217705,2645,2645,2645,2645,0
|
|
20250109,154400,200217705,2645,2645,2645,2645,0
|
|
20250109,154300,200217705,2645,2645,2645,2645,0
|
|
20250109,154200,200217705,2645,2645,2645,2645,0
|
|
20250109,154100,200217705,2645,2645,2645,2645,0
|
|
20250109,154000,200217705,2645,2645,2645,2645,0
|
|
20250109,153900,200217705,2645,2645,2645,2645,0
|
|
20250109,153800,200217705,2645,2645,2645,2645,0
|
|
20250109,153700,200217705,2645,2645,2645,2645,0
|
|
20250109,153600,200217705,2645,2645,2645,2645,0
|
|
20250109,153500,200217705,2645,2645,2645,2645,0
|
|
20250109,153400,200217705,2645,2645,2645,2645,0
|
|
20250109,153300,200217705,2645,2645,2645,2645,0
|
|
20250109,153200,200217705,2645,2645,2645,2645,1492
|
|
20250109,153100,200217705,2645,2645,2645,2645,0
|
|
20250109,153000,200217705,2645,2645,2645,2645,1492
|
|
20250109,152900,196271365,2650,2650,2650,2650,0
|
|
20250109,152800,196271365,2650,2650,2650,2650,0
|
|
20250109,152700,196271365,2650,2650,2650,2650,0
|
|
20250109,152600,196271365,2650,2650,2650,2650,0
|
|
20250109,152500,196271365,2650,2650,2650,2650,0
|
|
20250109,152400,196271365,2650,2650,2650,2650,0
|
|
20250109,152300,196271365,2650,2650,2650,2650,0
|
|
20250109,152200,196271365,2650,2650,2650,2650,0
|
|
20250109,152100,196271365,2650,2650,2650,2650,0
|
|
20250109,152000,196271365,2650,2650,2650,2650,0
|
|
20250109,151900,196271365,2650,2650,2650,2650,279
|
|
20250109,151800,195532015,2655,2655,2655,2655,0
|
|
20250109,151700,195532015,2655,2655,2655,2655,0
|
|
20250109,151600,195532015,2655,2650,2655,2650,28
|
|
20250109,151500,195457725,2655,2650,2655,2650,321
|
|
20250109,151400,194606035,2650,2650,2650,2650,5
|
|
20250109,151300,194592785,2655,2655,2655,2655,14
|
|
20250109,151200,194555615,2650,2650,2650,2650,166
|
|
20250109,151100,194115715,2655,2655,2655,2655,928
|
|
20250109,151000,191651875,2655,2655,2655,2655,0
|
|
20250109,150900,191651875,2655,2655,2655,2655,1006
|
|
20250109,150800,188980945,2650,2655,2655,2650,215
|
|
20250109,150700,188411120,2650,2645,2650,2640,2343
|
|
20250109,150600,182208345,2650,2650,2650,2650,0
|
|
20250109,150500,182208345,2650,2650,2650,2650,12
|
|
20250109,150400,182176545,2650,2650,2650,2650,5
|
|
20250109,150300,182163295,2650,2650,2650,2650,0
|
|
20250109,150200,182163295,2650,2650,2650,2650,0
|
|
20250109,150100,182163295,2650,2650,2650,2650,11
|
|
20250109,150000,182134145,2650,2645,2650,2645,3535
|
|
20250109,145900,172782910,2645,2645,2645,2645,0
|
|
20250109,145800,172782910,2645,2645,2645,2645,0
|
|
20250109,145700,172782910,2645,2645,2645,2645,0
|
|
20250109,145600,172782910,2645,2645,2645,2645,0
|
|
20250109,145500,172782910,2645,2645,2645,2645,0
|
|
20250109,145400,172782910,2645,2645,2645,2645,0
|
|
20250109,145300,172782910,2645,2645,2645,2645,2
|
|
20250109,145200,172777620,2645,2645,2645,2645,0
|
|
20250109,145100,172777620,2645,2645,2645,2645,42
|
|
20250109,145000,172666530,2645,2645,2645,2645,0
|
|
20250109,144900,172666530,2645,2645,2645,2640,738
|
|
20250109,144800,170714855,2645,2645,2645,2645,390
|
|
20250109,144700,169683305,2645,2635,2645,2635,103
|
|
20250109,144600,169411870,2645,2645,2645,2645,0
|
|
20250109,144500,169411870,2645,2645,2645,2645,20
|
|
20250109,144400,169358970,2645,2640,2645,2640,310
|
|
20250109,144300,168540445,2630,2630,2630,2630,1
|
|
20250109,144200,168537815,2640,2640,2640,2640,0
|
|
20250109,144100,168537815,2640,2640,2640,2640,0
|
|
20250109,144000,168537815,2640,2640,2640,2640,0
|
|
20250109,143900,168537815,2640,2640,2640,2640,0
|
|
20250109,143800,168537815,2640,2640,2640,2640,757
|
|
20250109,143700,166539335,2640,2640,2640,2640,0
|
|
20250109,143600,166539335,2640,2640,2640,2640,0
|
|
20250109,143500,166539335,2640,2640,2640,2640,0
|
|
20250109,143400,166539335,2640,2640,2640,2640,0
|
|
20250109,143300,166539335,2640,2640,2640,2640,0
|
|
20250109,143200,166539335,2640,2640,2640,2640,30
|
|
20250109,143100,166460135,2640,2640,2640,2640,0
|
|
20250109,143000,166460135,2640,2640,2640,2640,4
|
|
20250109,142900,166449575,2635,2640,2640,2635,413
|
|
20250109,142800,165361255,2640,2640,2640,2640,0
|
|
20250109,142700,165361255,2640,2640,2640,2640,0
|
|
20250109,142600,165361255,2640,2640,2640,2640,0
|
|
20250109,142500,165361255,2640,2640,2640,2640,0
|
|
20250109,142400,165361255,2640,2640,2640,2640,0
|
|
20250109,142300,165361255,2640,2635,2640,2635,37
|
|
20250109,142200,165263695,2635,2635,2635,2635,0
|
|
20250109,142100,165263695,2635,2635,2635,2635,100
|
|
20250109,142000,165000195,2635,2635,2635,2635,200
|
|
20250109,141900,164473195,2635,2635,2635,2635,1560
|
|
20250109,141800,160362595,2640,2640,2640,2640,0
|
|
20250109,141700,160362595,2640,2640,2640,2640,0
|
|
20250109,141600,160362595,2640,2640,2640,2640,0
|
|
20250109,141500,160362595,2640,2635,2640,2635,511
|
|
20250109,141400,159016055,2640,2640,2640,2640,0
|
|
20250109,141300,159016055,2640,2640,2640,2640,0
|
|
20250109,141200,159016055,2640,2640,2640,2640,0
|
|
20250109,141100,159016055,2640,2640,2640,2640,0
|
|
20250109,141000,159016055,2640,2640,2640,2640,0
|
|
20250109,140900,159016055,2640,2640,2640,2640,85
|
|
20250109,140800,158791655,2640,2640,2640,2640,693
|
|
20250109,140700,156962135,2640,2640,2640,2640,0
|
|
20250109,140600,156962135,2640,2640,2640,2640,0
|
|
20250109,140500,156962135,2640,2640,2640,2640,0
|
|
20250109,140400,156962135,2640,2640,2640,2640,0
|
|
20250109,140300,156962135,2640,2640,2640,2640,10
|
|
20250109,140200,156935735,2635,2635,2635,2635,0
|
|
20250109,140100,156935735,2635,2635,2635,2635,0
|
|
20250109,140000,156935735,2635,2635,2635,2635,94
|
|
20250109,135900,156688045,2635,2635,2635,2635,6
|
|
20250109,135800,156672235,2640,2640,2640,2640,10
|
|
20250109,135700,156645835,2630,2630,2630,2630,80
|
|
20250109,135600,156435435,2640,2640,2640,2640,12
|
|
20250109,135500,156403755,2640,2640,2640,2640,12
|
|
20250109,135400,156372075,2630,2630,2630,2630,1000
|
|
20250109,135300,153742075,2630,2630,2630,2630,0
|
|
20250109,135200,153742075,2630,2630,2630,2630,400
|
|
20250109,135100,152690075,2630,2630,2630,2630,0
|
|
20250109,135000,152690075,2630,2630,2630,2630,3844
|
|
20250109,134900,142580355,2630,2630,2630,2630,415
|
|
20250109,134800,141488905,2630,2630,2630,2630,0
|
|
20250109,134700,141488905,2630,2630,2630,2630,10
|
|
20250109,134600,141462605,2640,2640,2640,2640,0
|
|
20250109,134500,141462605,2640,2640,2640,2640,0
|
|
20250109,134400,141462605,2640,2640,2640,2640,0
|
|
20250109,134300,141462605,2640,2640,2640,2640,0
|
|
20250109,134200,141462605,2640,2640,2640,2640,48
|
|
20250109,134100,141335885,2640,2640,2640,2640,0
|
|
20250109,134000,141335885,2640,2630,2640,2630,301
|
|
20250109,133900,140544245,2640,2640,2640,2640,20
|
|
20250109,133800,140491445,2635,2635,2635,2635,14
|
|
20250109,133700,140454555,2635,2635,2635,2635,291
|
|
20250109,133600,139687770,2635,2630,2635,2630,1221
|
|
20250109,133500,136476520,2635,2635,2635,2635,0
|
|
20250109,133400,136476520,2635,2630,2635,2630,1199
|
|
20250109,133300,133322600,2635,2635,2635,2635,0
|
|
20250109,133200,133322600,2635,2635,2635,2635,0
|
|
20250109,133100,133322600,2635,2635,2635,2635,0
|
|
20250109,133000,133322600,2635,2630,2635,2630,20
|
|
20250109,132900,133269980,2635,2635,2635,2635,0
|
|
20250109,132800,133269980,2635,2630,2635,2630,15
|
|
20250109,132700,133230520,2635,2635,2635,2635,2478
|
|
20250109,132600,126700990,2645,2645,2645,2645,0
|
|
20250109,132500,126700990,2645,2640,2645,2640,90
|
|
20250109,132400,126463000,2645,2645,2645,2645,0
|
|
20250109,132300,126463000,2645,2645,2645,2645,4
|
|
20250109,132200,126452420,2635,2635,2635,2635,1
|
|
20250109,132100,126449785,2645,2645,2645,2645,0
|
|
20250109,132000,126449785,2645,2645,2645,2645,0
|
|
20250109,131900,126449785,2645,2640,2645,2640,42
|
|
20250109,131800,126338850,2645,2640,2645,2640,30
|
|
20250109,131700,126259520,2645,2640,2645,2640,12
|
|
20250109,131600,126227790,2645,2635,2645,2635,668
|
|
20250109,131500,124467570,2635,2635,2635,2635,2
|
|
20250109,131400,124462300,2645,2645,2645,2645,0
|
|
20250109,131300,124462300,2645,2645,2645,2645,20
|
|
20250109,131200,124409400,2645,2635,2645,2635,752
|
|
20250109,131100,122427840,2635,2635,2635,2635,8
|
|
20250109,131000,122406760,2645,2645,2645,2645,50
|
|
20250109,130900,122274510,2635,2635,2635,2635,277
|
|
20250109,130800,121544615,2635,2635,2635,2635,0
|
|
20250109,130700,121544615,2635,2640,2640,2635,3724
|
|
20250109,130600,111731870,2645,2645,2645,2645,0
|
|
20250109,130500,111731870,2645,2645,2645,2645,0
|
|
20250109,130400,111731870,2645,2645,2645,2645,0
|
|
20250109,130300,111731870,2645,2645,2645,2645,500
|
|
20250109,130200,110409370,2645,2645,2645,2645,0
|
|
20250109,130100,110409370,2645,2645,2645,2645,10
|
|
20250109,130000,110382920,2635,2635,2635,2635,1321
|
|
20250109,125900,106902085,2640,2640,2640,2640,0
|
|
20250109,125800,106902085,2640,2640,2640,2640,423
|
|
20250109,125700,105785365,2640,2640,2640,2640,0
|
|
20250109,125600,105785365,2640,2640,2640,2640,3
|
|
20250109,125500,105777445,2645,2645,2645,2645,0
|
|
20250109,125400,105777445,2645,2645,2645,2645,2
|
|
20250109,125300,105772155,2640,2640,2640,2640,24
|
|
20250109,125200,105708795,2640,2635,2640,2635,74
|
|
20250109,125100,105513785,2645,2645,2645,2645,0
|
|
20250109,125000,105513785,2645,2645,2645,2645,0
|
|
20250109,124900,105513785,2645,2645,2645,2645,0
|
|
20250109,124800,105513785,2645,2645,2645,2645,0
|
|
20250109,124700,105513785,2645,2645,2645,2645,0
|
|
20250109,124600,105513785,2645,2635,2645,2635,5
|
|
20250109,124500,105500570,2645,2645,2645,2645,0
|
|
20250109,124400,105500570,2645,2645,2645,2645,0
|
|
20250109,124300,105500570,2645,2645,2645,2645,0
|
|
20250109,124200,105500570,2645,2645,2645,2645,0
|
|
20250109,124100,105500570,2645,2645,2645,2645,0
|
|
20250109,124000,105500570,2645,2645,2645,2645,4
|
|
20250109,123900,105489990,2640,2640,2640,2640,0
|
|
20250109,123800,105489990,2640,2645,2645,2640,141
|
|
20250109,123700,105117730,2640,2640,2640,2640,963
|
|
20250109,123600,102575410,2640,2640,2640,2640,0
|
|
20250109,123500,102575410,2640,2640,2640,2640,0
|
|
20250109,123400,102575410,2640,2640,2640,2640,0
|
|
20250109,123300,102575410,2640,2640,2640,2640,0
|
|
20250109,123200,102575410,2640,2640,2640,2640,0
|
|
20250109,123100,102575410,2640,2640,2640,2640,0
|
|
20250109,123000,102575410,2640,2640,2640,2640,160
|
|
20250109,122900,102153010,2640,2640,2640,2640,196
|
|
20250109,122800,101635570,2640,2640,2640,2640,0
|
|
20250109,122700,101635570,2640,2640,2640,2640,30
|
|
20250109,122600,101556370,2640,2640,2640,2640,0
|
|
20250109,122500,101556370,2640,2640,2640,2640,50
|
|
20250109,122400,101424370,2640,2640,2640,2640,0
|
|
20250109,122300,101424370,2640,2640,2640,2640,4
|
|
20250109,122200,101413810,2635,2635,2635,2635,59
|
|
20250109,122100,101258345,2640,2640,2640,2640,1
|
|
20250109,122000,101255705,2645,2645,2645,2645,0
|
|
20250109,121900,101255705,2645,2645,2645,2645,0
|
|
20250109,121800,101255705,2645,2645,2645,2645,0
|
|
20250109,121700,101255705,2645,2645,2645,2645,0
|
|
20250109,121600,101255705,2645,2645,2645,2645,0
|
|
20250109,121500,101255705,2645,2645,2645,2645,0
|
|
20250109,121400,101255705,2645,2645,2645,2645,172
|
|
20250109,121300,100800765,2650,2650,2650,2650,0
|
|
20250109,121200,100800765,2650,2650,2650,2650,0
|
|
20250109,121100,100800765,2650,2650,2650,2650,0
|
|
20250109,121000,100800765,2650,2650,2650,2650,0
|
|
20250109,120900,100800765,2650,2650,2650,2650,0
|
|
20250109,120800,100800765,2650,2650,2650,2650,0
|
|
20250109,120700,100800765,2650,2650,2650,2650,0
|
|
20250109,120600,100800765,2650,2650,2650,2650,0
|
|
20250109,120500,100800765,2650,2650,2650,2650,0
|
|
20250109,120400,100800765,2650,2650,2650,2650,0
|
|
20250109,120300,100800765,2650,2650,2650,2650,5
|
|
20250109,120200,100787515,2640,2640,2640,2640,100
|
|
20250109,120100,100523515,2650,2650,2650,2650,0
|
|
20250109,120000,100523515,2650,2650,2650,2650,0
|
|
20250109,115900,100523515,2650,2650,2650,2650,0
|
|
20250109,115800,100523515,2650,2640,2650,2640,106
|
|
20250109,115700,100243615,2650,2650,2650,2650,0
|
|
20250109,115600,100243615,2650,2650,2650,2650,0
|
|
20250109,115500,100243615,2650,2650,2650,2650,0
|
|
20250109,115400,100243615,2650,2650,2650,2650,0
|
|
20250109,115300,100243615,2650,2650,2650,2650,0
|
|
20250109,115200,100243615,2650,2650,2650,2650,6
|
|
20250109,115100,100227715,2650,2650,2650,2650,0
|
|
20250109,115000,100227715,2650,2650,2650,2650,0
|
|
20250109,114900,100227715,2650,2650,2650,2650,0
|
|
20250109,114800,100227715,2650,2650,2650,2650,200
|
|
20250109,114700,99697715,2650,2650,2650,2650,0
|
|
20250109,114600,99697715,2650,2650,2650,2650,0
|
|
20250109,114500,99697715,2650,2650,2650,2650,0
|
|
20250109,114400,99697715,2650,2650,2650,2650,0
|
|
20250109,114300,99697715,2650,2650,2650,2650,0
|
|
20250109,114200,99697715,2650,2650,2650,2650,0
|
|
20250109,114100,99697715,2650,2645,2650,2645,16
|
|
20250109,114000,99655340,2645,2645,2645,2645,100
|
|
20250109,113900,99390840,2645,2645,2645,2645,137
|
|
20250109,113800,99028475,2645,2645,2645,2645,0
|
|
20250109,113700,99028475,2645,2645,2645,2645,0
|
|
20250109,113600,99028475,2645,2645,2645,2645,0
|
|
20250109,113500,99028475,2645,2645,2645,2645,0
|
|
20250109,113400,99028475,2645,2645,2645,2645,0
|
|
20250109,113300,99028475,2645,2645,2645,2645,0
|
|
20250109,113200,99028475,2645,2645,2645,2645,0
|
|
20250109,113100,99028475,2645,2645,2645,2645,0
|
|
20250109,113000,99028475,2645,2645,2645,2645,0
|
|
20250109,112900,99028475,2645,2645,2645,2645,0
|
|
20250109,112800,99028475,2645,2645,2645,2645,0
|
|
20250109,112700,99028475,2645,2645,2645,2645,0
|
|
20250109,112600,99028475,2645,2645,2645,2645,0
|
|
20250109,112500,99028475,2645,2645,2645,2645,0
|
|
20250109,112400,99028475,2645,2645,2645,2645,0
|
|
20250109,112300,99028475,2645,2645,2645,2645,0
|
|
20250109,112200,99028475,2645,2645,2645,2645,0
|
|
20250109,112100,99028475,2645,2645,2645,2645,1
|
|
20250109,112000,99025830,2645,2645,2645,2645,100
|
|
20250109,111900,98761330,2645,2645,2645,2645,147
|
|
20250109,111800,98372515,2635,2635,2635,2635,0
|
|
20250109,111700,98372515,2635,2635,2635,2635,1
|
|
20250109,111600,98369880,2645,2645,2645,2645,44
|
|
20250109,111500,98253500,2645,2645,2645,2645,0
|
|
20250109,111400,98253500,2645,2645,2645,2645,0
|
|
20250109,111300,98253500,2645,2645,2645,2645,0
|
|
20250109,111200,98253500,2645,2645,2645,2645,1089
|
|
20250109,111100,95373095,2645,2645,2645,2645,71
|
|
20250109,111000,95185300,2650,2650,2650,2650,0
|
|
20250109,110900,95185300,2650,2650,2650,2650,0
|
|
20250109,110800,95185300,2650,2650,2650,2650,0
|
|
20250109,110700,95185300,2650,2650,2650,2650,0
|
|
20250109,110600,95185300,2650,2645,2650,2645,158
|
|
20250109,110500,94767385,2645,2640,2645,2640,105
|
|
20250109,110400,94490175,2645,2645,2645,2645,0
|
|
20250109,110300,94490175,2645,2645,2645,2645,0
|
|
20250109,110200,94490175,2645,2645,2645,2645,4
|
|
20250109,110100,94479595,2640,2640,2640,2640,3
|
|
20250109,110000,94471675,2645,2645,2645,2645,0
|
|
20250109,105900,94471675,2645,2645,2645,2645,0
|
|
20250109,105800,94471675,2645,2635,2645,2635,11
|
|
20250109,105700,94442650,2645,2645,2645,2645,0
|
|
20250109,105600,94442650,2645,2645,2645,2645,1
|
|
20250109,105500,94440005,2645,2645,2645,2645,0
|
|
20250109,105400,94440005,2645,2645,2645,2645,64
|
|
20250109,105300,94270725,2650,2650,2650,2650,0
|
|
20250109,105200,94270725,2650,2650,2650,2650,91
|
|
20250109,105100,94029575,2650,2645,2650,2645,1004
|
|
20250109,105000,91373975,2645,2645,2645,2645,0
|
|
20250109,104900,91373975,2645,2645,2645,2645,200
|
|
20250109,104800,90844975,2645,2645,2645,2645,22
|
|
20250109,104700,90786785,2645,2645,2645,2645,25
|
|
20250109,104600,90720660,2645,2635,2645,2635,276
|
|
20250109,104500,89993360,2640,2640,2640,2640,102
|
|
20250109,104400,89724080,2635,2635,2635,2635,2200
|
|
20250109,104300,83927080,2640,2640,2640,2640,0
|
|
20250109,104200,83927080,2640,2640,2640,2640,4
|
|
20250109,104100,83916520,2635,2635,2635,2635,121
|
|
20250109,104000,83597685,2640,2640,2640,2640,770
|
|
20250109,103900,81564885,2645,2645,2645,2645,0
|
|
20250109,103800,81564885,2645,2645,2645,2645,55
|
|
20250109,103700,81419410,2640,2640,2640,2640,0
|
|
20250109,103600,81419410,2640,2640,2640,2640,484
|
|
20250109,103500,80141650,2650,2650,2650,2650,0
|
|
20250109,103400,80141650,2650,2650,2650,2650,0
|
|
20250109,103300,80141650,2650,2650,2650,2650,0
|
|
20250109,103200,80141650,2650,2650,2650,2650,47
|
|
20250109,103100,80017100,2650,2650,2650,2650,0
|
|
20250109,103000,80017100,2650,2650,2650,2650,0
|
|
20250109,102900,80017100,2650,2650,2650,2650,0
|
|
20250109,102800,80017100,2650,2650,2650,2650,0
|
|
20250109,102700,80017100,2650,2650,2650,2650,8
|
|
20250109,102600,79995900,2650,2650,2650,2650,0
|
|
20250109,102500,79995900,2650,2650,2650,2650,0
|
|
20250109,102400,79995900,2650,2650,2650,2650,44
|
|
20250109,102300,79879300,2650,2650,2650,2650,0
|
|
20250109,102200,79879300,2650,2650,2650,2650,41
|
|
20250109,102100,79770650,2650,2650,2650,2650,3
|
|
20250109,102000,79762700,2650,2650,2650,2650,0
|
|
20250109,101900,79762700,2650,2650,2650,2650,0
|
|
20250109,101800,79762700,2650,2650,2650,2650,0
|
|
20250109,101700,79762700,2650,2650,2650,2650,20
|
|
20250109,101600,79709700,2650,2650,2650,2650,0
|
|
20250109,101500,79709700,2650,2650,2650,2650,1000
|
|
20250109,101400,77059700,2650,2650,2650,2650,7
|
|
20250109,101300,77041150,2645,2645,2645,2645,200
|
|
20250109,101200,76512150,2645,2645,2645,2645,50
|
|
20250109,101100,76379900,2645,2645,2645,2645,1
|
|
20250109,101000,76377255,2645,2640,2645,2640,220
|
|
20250109,100900,75795855,2640,2640,2640,2640,0
|
|
20250109,100800,75795855,2640,2640,2640,2640,0
|
|
20250109,100700,75795855,2640,2645,2645,2640,200
|
|
20250109,100600,75267355,2645,2645,2645,2645,0
|
|
20250109,100500,75267355,2645,2645,2645,2645,0
|
|
20250109,100400,75267355,2645,2645,2645,2645,0
|
|
20250109,100300,75267355,2645,2645,2645,2645,1
|
|
20250109,100200,75264710,2645,2645,2645,2645,0
|
|
20250109,100100,75264710,2645,2645,2645,2645,0
|
|
20250109,100000,75264710,2645,2645,2645,2645,0
|
|
20250109,095900,75264710,2645,2635,2645,2630,1762
|
|
20250109,095800,70625480,2650,2650,2650,2650,0
|
|
20250109,095700,70625480,2650,2650,2650,2650,79
|
|
20250109,095600,70416130,2650,2650,2650,2650,854
|
|
20250109,095500,68153030,2650,2650,2650,2650,38
|
|
20250109,095400,68052330,2650,2650,2650,2650,1100
|
|
20250109,095300,65137330,2650,2650,2650,2650,3
|
|
20250109,095200,65129380,2650,2640,2650,2640,1296
|
|
20250109,095100,61701460,2640,2640,2640,2640,1000
|
|
20250109,095000,59061460,2640,2640,2640,2640,0
|
|
20250109,094900,59061460,2640,2640,2640,2640,100
|
|
20250109,094800,58797460,2640,2640,2640,2640,0
|
|
20250109,094700,58797460,2640,2640,2640,2640,4
|
|
20250109,094600,58786900,2635,2635,2635,2635,279
|
|
20250109,094500,58051735,2635,2635,2635,2635,0
|
|
20250109,094400,58051735,2635,2635,2635,2630,571
|
|
20250109,094300,56549895,2635,2635,2635,2635,3
|
|
20250109,094200,56541990,2630,2635,2635,2630,2
|
|
20250109,094100,56536725,2635,2635,2635,2625,1569
|
|
20250109,094000,52412740,2630,2630,2630,2630,1000
|
|
20250109,093900,49782740,2640,2640,2640,2640,0
|
|
20250109,093800,49782740,2640,2640,2640,2640,0
|
|
20250109,093700,49782740,2640,2640,2640,2640,1
|
|
20250109,093600,49780100,2630,2630,2630,2630,2019
|
|
20250109,093500,44470130,2635,2635,2635,2635,2
|
|
20250109,093400,44464860,2640,2640,2640,2630,4
|
|
20250109,093300,44454310,2640,2635,2640,2635,8
|
|
20250109,093200,44433210,2640,2640,2640,2640,6
|
|
20250109,093100,44417370,2625,2635,2635,2625,3442
|
|
20250109,093000,35364200,2640,2640,2640,2640,568
|
|
20250109,092900,33864680,2645,2645,2645,2645,0
|
|
20250109,092800,33864680,2645,2645,2645,2645,0
|
|
20250109,092700,33864680,2645,2645,2645,2645,2
|
|
20250109,092600,33859390,2635,2645,2645,2635,1104
|
|
20250109,092500,30950310,2640,2645,2645,2640,990
|
|
20250109,092400,28334760,2645,2645,2645,2645,0
|
|
20250109,092300,28334760,2645,2645,2645,2645,0
|
|
20250109,092200,28334760,2645,2645,2645,2645,0
|
|
20250109,092100,28334760,2645,2645,2645,2645,0
|
|
20250109,092000,28334760,2645,2645,2645,2635,181
|
|
20250109,091900,27857515,2635,2635,2635,2635,223
|
|
20250109,091800,27269910,2645,2645,2645,2645,0
|
|
20250109,091700,27269910,2645,2645,2645,2645,0
|
|
20250109,091600,27269910,2645,2645,2645,2645,0
|
|
20250109,091500,27269910,2645,2645,2645,2645,0
|
|
20250109,091400,27269910,2645,2635,2645,2630,101
|
|
20250109,091300,27004255,2645,2645,2645,2645,0
|
|
20250109,091200,27004255,2645,2645,2645,2645,11
|
|
20250109,091100,26975160,2645,2630,2645,2630,1406
|
|
20250109,091000,23277230,2645,2630,2645,2630,800
|
|
20250109,090900,21170235,2645,2630,2645,2630,2200
|
|
20250109,090800,15354235,2630,2645,2645,2630,47
|
|
20250109,090700,15230070,2645,2645,2645,2645,8
|
|
20250109,090600,15208910,2650,2650,2650,2635,530
|
|
20250109,090500,13807800,2650,2635,2650,2635,11
|
|
20250109,090400,13778715,2650,2635,2650,2635,1222
|
|
20250109,090300,10558670,2635,2640,2640,2635,3218
|
|
20250109,090200,2071590,2650,2645,2650,2645,176
|
|
20250109,090100,1606050,2645,2645,2645,2645,500
|
|
20250109,090000,283550,2650,2650,2650,2650,107
|