588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184500,308508545,2185,2185,2185,2185,2253
|
|
20250106,184400,308508545,2185,2185,2185,2185,0
|
|
20250106,184300,308508545,2185,2185,2185,2185,0
|
|
20250106,184200,308508545,2185,2185,2185,2185,0
|
|
20250106,184100,308508545,2185,2185,2185,2185,0
|
|
20250106,184000,308508545,2185,2185,2185,2185,0
|
|
20250106,183900,308508545,2185,2185,2185,2185,0
|
|
20250106,183800,308508545,2185,2185,2185,2185,0
|
|
20250106,183700,308508545,2185,2185,2185,2185,0
|
|
20250106,183600,308508545,2185,2185,2185,2185,0
|
|
20250106,183500,308508545,2185,2185,2185,2185,0
|
|
20250106,183400,308508545,2185,2185,2185,2185,0
|
|
20250106,183300,308508545,2185,2185,2185,2185,0
|
|
20250106,183200,308508545,2185,2185,2185,2185,0
|
|
20250106,183100,308508545,2185,2185,2185,2185,0
|
|
20250106,183000,308508545,2185,2185,2185,2185,0
|
|
20250106,182900,308508545,2185,2185,2185,2185,0
|
|
20250106,182800,308508545,2185,2185,2185,2185,0
|
|
20250106,182700,308508545,2185,2185,2185,2185,0
|
|
20250106,182600,308508545,2185,2185,2185,2185,0
|
|
20250106,182500,308508545,2185,2185,2185,2185,0
|
|
20250106,182400,308508545,2185,2185,2185,2185,0
|
|
20250106,182300,308508545,2185,2185,2185,2185,0
|
|
20250106,182200,308508545,2185,2185,2185,2185,0
|
|
20250106,182100,308508545,2185,2185,2185,2185,0
|
|
20250106,182000,308508545,2185,2185,2185,2185,0
|
|
20250106,181900,308508545,2185,2185,2185,2185,0
|
|
20250106,181800,308508545,2185,2185,2185,2185,0
|
|
20250106,181700,308508545,2185,2185,2185,2185,0
|
|
20250106,181600,308508545,2185,2185,2185,2185,0
|
|
20250106,181500,308508545,2185,2185,2185,2185,2253
|
|
20250106,181400,308508545,2185,2185,2185,2185,0
|
|
20250106,181300,308508545,2185,2185,2185,2185,0
|
|
20250106,181200,308508545,2185,2185,2185,2185,0
|
|
20250106,181100,308508545,2185,2185,2185,2185,0
|
|
20250106,181000,308508545,2185,2185,2185,2185,0
|
|
20250106,180900,308508545,2185,2185,2185,2185,0
|
|
20250106,180800,308508545,2185,2185,2185,2185,0
|
|
20250106,180700,308508545,2185,2185,2185,2185,0
|
|
20250106,180600,308508545,2185,2185,2185,2185,0
|
|
20250106,180500,308508545,2185,2185,2185,2185,0
|
|
20250106,180400,308508545,2185,2185,2185,2185,0
|
|
20250106,180300,308508545,2185,2185,2185,2185,0
|
|
20250106,180200,308508545,2185,2185,2185,2185,0
|
|
20250106,180100,308508545,2185,2185,2185,2185,0
|
|
20250106,180000,308508545,2185,2185,2185,2185,0
|
|
20250106,175900,308508545,2185,2185,2185,2185,0
|
|
20250106,175800,308508545,2185,2185,2185,2185,0
|
|
20250106,175700,308508545,2185,2185,2185,2185,0
|
|
20250106,175600,308508545,2185,2185,2185,2185,0
|
|
20250106,175500,308508545,2185,2185,2185,2185,0
|
|
20250106,175400,308508545,2185,2185,2185,2185,0
|
|
20250106,175300,308508545,2185,2185,2185,2185,0
|
|
20250106,175200,308508545,2185,2185,2185,2185,0
|
|
20250106,175100,308508545,2185,2185,2185,2185,0
|
|
20250106,175000,308508545,2185,2185,2185,2185,0
|
|
20250106,174900,308508545,2185,2185,2185,2185,0
|
|
20250106,174800,308508545,2185,2185,2185,2185,0
|
|
20250106,174700,308508545,2185,2185,2185,2185,0
|
|
20250106,174600,308508545,2185,2185,2185,2185,0
|
|
20250106,174500,308508545,2185,2185,2185,2185,2253
|
|
20250106,174400,308508545,2185,2185,2185,2185,0
|
|
20250106,174300,308508545,2185,2185,2185,2185,0
|
|
20250106,174200,308508545,2185,2185,2185,2185,0
|
|
20250106,174100,308508545,2185,2185,2185,2185,0
|
|
20250106,174000,308508545,2185,2185,2185,2185,0
|
|
20250106,173900,308508545,2185,2185,2185,2185,0
|
|
20250106,173800,308508545,2185,2185,2185,2185,0
|
|
20250106,173700,308508545,2185,2185,2185,2185,0
|
|
20250106,173600,308508545,2185,2185,2185,2185,0
|
|
20250106,173500,308508545,2185,2185,2185,2185,0
|
|
20250106,173400,308508545,2185,2185,2185,2185,0
|
|
20250106,173300,308508545,2185,2185,2185,2185,0
|
|
20250106,173200,308508545,2185,2185,2185,2185,0
|
|
20250106,173100,308508545,2185,2185,2185,2185,0
|
|
20250106,173000,308508545,2185,2185,2185,2185,0
|
|
20250106,172900,308508545,2185,2185,2185,2185,0
|
|
20250106,172800,308508545,2185,2185,2185,2185,0
|
|
20250106,172700,308508545,2185,2185,2185,2185,0
|
|
20250106,172600,308508545,2185,2185,2185,2185,0
|
|
20250106,172500,308508545,2185,2185,2185,2185,0
|
|
20250106,172400,308508545,2185,2185,2185,2185,0
|
|
20250106,172300,308508545,2185,2185,2185,2185,0
|
|
20250106,172200,308508545,2185,2185,2185,2185,0
|
|
20250106,172100,308508545,2185,2185,2185,2185,0
|
|
20250106,172000,308508545,2185,2185,2185,2185,0
|
|
20250106,171900,308508545,2185,2185,2185,2185,0
|
|
20250106,171800,308508545,2185,2185,2185,2185,0
|
|
20250106,171700,308508545,2185,2185,2185,2185,0
|
|
20250106,171600,308508545,2185,2185,2185,2185,0
|
|
20250106,171500,308508545,2185,2185,2185,2185,2253
|
|
20250106,171400,308508545,2185,2185,2185,2185,0
|
|
20250106,171300,308508545,2185,2185,2185,2185,0
|
|
20250106,171200,308508545,2185,2185,2185,2185,0
|
|
20250106,171100,308508545,2185,2185,2185,2185,0
|
|
20250106,171000,308508545,2185,2185,2185,2185,0
|
|
20250106,170900,308508545,2185,2185,2185,2185,0
|
|
20250106,170800,308508545,2185,2185,2185,2185,0
|
|
20250106,170700,308508545,2185,2185,2185,2185,0
|
|
20250106,170600,308508545,2185,2185,2185,2185,0
|
|
20250106,170500,308508545,2185,2185,2185,2185,0
|
|
20250106,170400,308508545,2185,2185,2185,2185,0
|
|
20250106,170300,308508545,2185,2185,2185,2185,0
|
|
20250106,170200,308508545,2185,2185,2185,2185,0
|
|
20250106,170100,308508545,2185,2185,2185,2185,0
|
|
20250106,170000,308508545,2185,2185,2185,2185,0
|
|
20250106,165900,308508545,2185,2185,2185,2185,0
|
|
20250106,165800,308508545,2185,2185,2185,2185,0
|
|
20250106,165700,308508545,2185,2185,2185,2185,0
|
|
20250106,165600,308508545,2185,2185,2185,2185,0
|
|
20250106,165500,308508545,2185,2185,2185,2185,0
|
|
20250106,165400,308508545,2185,2185,2185,2185,0
|
|
20250106,165300,308508545,2185,2185,2185,2185,0
|
|
20250106,165200,308508545,2185,2185,2185,2185,0
|
|
20250106,165100,308508545,2185,2185,2185,2185,0
|
|
20250106,165000,308508545,2185,2185,2185,2185,0
|
|
20250106,164900,308508545,2185,2185,2185,2185,0
|
|
20250106,164800,308508545,2185,2185,2185,2185,0
|
|
20250106,164700,308508545,2185,2185,2185,2185,0
|
|
20250106,164600,308508545,2185,2185,2185,2185,0
|
|
20250106,164500,308508545,2185,2185,2185,2185,2253
|
|
20250106,164400,308508545,2185,2185,2185,2185,0
|
|
20250106,164300,308508545,2185,2185,2185,2185,0
|
|
20250106,164200,308508545,2185,2185,2185,2185,0
|
|
20250106,164100,308508545,2185,2185,2185,2185,0
|
|
20250106,164000,308508545,2185,2185,2185,2185,0
|
|
20250106,163900,308508545,2185,2185,2185,2185,0
|
|
20250106,163800,308508545,2185,2185,2185,2185,0
|
|
20250106,163700,308508545,2185,2185,2185,2185,0
|
|
20250106,163600,308508545,2185,2185,2185,2185,0
|
|
20250106,163500,308508545,2185,2185,2185,2185,0
|
|
20250106,163400,308508545,2185,2185,2185,2185,0
|
|
20250106,163300,308508545,2185,2185,2185,2185,0
|
|
20250106,163200,308508545,2185,2185,2185,2185,0
|
|
20250106,163100,308508545,2185,2185,2185,2185,0
|
|
20250106,163000,308508545,2185,2185,2185,2185,0
|
|
20250106,162900,308508545,2185,2185,2185,2185,0
|
|
20250106,162800,308508545,2185,2185,2185,2185,0
|
|
20250106,162700,308508545,2185,2185,2185,2185,0
|
|
20250106,162600,308508545,2185,2185,2185,2185,0
|
|
20250106,162500,308508545,2185,2185,2185,2185,0
|
|
20250106,162400,308508545,2185,2185,2185,2185,0
|
|
20250106,162300,308508545,2185,2185,2185,2185,0
|
|
20250106,162200,308508545,2185,2185,2185,2185,0
|
|
20250106,162100,308508545,2185,2185,2185,2185,0
|
|
20250106,162000,308508545,2185,2185,2185,2185,0
|
|
20250106,161900,308508545,2185,2185,2185,2185,0
|
|
20250106,161800,308508545,2185,2185,2185,2185,0
|
|
20250106,161700,308508545,2185,2185,2185,2185,0
|
|
20250106,161600,308508545,2185,2185,2185,2185,0
|
|
20250106,161500,308508545,2185,2185,2185,2185,2253
|
|
20250106,161400,308508545,2185,2185,2185,2185,0
|
|
20250106,161300,308508545,2185,2185,2185,2185,0
|
|
20250106,161200,308508545,2185,2185,2185,2185,0
|
|
20250106,161100,308508545,2185,2185,2185,2185,0
|
|
20250106,161000,308508545,2185,2185,2185,2185,0
|
|
20250106,160900,308508545,2185,2185,2185,2185,0
|
|
20250106,160800,308508545,2185,2185,2185,2185,0
|
|
20250106,160700,308508545,2185,2185,2185,2185,0
|
|
20250106,160600,308508545,2185,2185,2185,2185,0
|
|
20250106,160500,308508545,2185,2185,2185,2185,0
|
|
20250106,160400,308508545,2185,2185,2185,2185,0
|
|
20250106,160300,308508545,2185,2185,2185,2185,0
|
|
20250106,160200,308508545,2185,2185,2185,2185,0
|
|
20250106,160100,308508545,2185,2185,2185,2185,0
|
|
20250106,160000,308508545,2185,2185,2185,2185,0
|
|
20250106,155900,308508545,2185,2185,2185,2185,0
|
|
20250106,155800,308508545,2185,2185,2185,2185,0
|
|
20250106,155700,308508545,2185,2185,2185,2185,0
|
|
20250106,155600,308508545,2185,2185,2185,2185,0
|
|
20250106,155500,308508545,2185,2185,2185,2185,0
|
|
20250106,155400,308508545,2185,2185,2185,2185,0
|
|
20250106,155300,308508545,2185,2185,2185,2185,0
|
|
20250106,155200,308508545,2185,2185,2185,2185,0
|
|
20250106,155100,308508545,2185,2185,2185,2185,0
|
|
20250106,155000,308508545,2185,2185,2185,2185,0
|
|
20250106,154900,308508545,2185,2185,2185,2185,0
|
|
20250106,154800,308508545,2185,2185,2185,2185,0
|
|
20250106,154700,308508545,2185,2185,2185,2185,0
|
|
20250106,154600,308508545,2185,2185,2185,2185,0
|
|
20250106,154500,308508545,2185,2185,2185,2185,2253
|
|
20250106,154400,308508545,2185,2185,2185,2185,0
|
|
20250106,154300,308508545,2185,2185,2185,2185,0
|
|
20250106,154200,308508545,2185,2185,2185,2185,0
|
|
20250106,154100,308508545,2185,2185,2185,2185,0
|
|
20250106,154000,308508545,2185,2185,2185,2185,0
|
|
20250106,153900,308508545,2185,2185,2185,2185,0
|
|
20250106,153800,308508545,2185,2185,2185,2185,0
|
|
20250106,153700,308508545,2185,2185,2185,2185,0
|
|
20250106,153600,308508545,2185,2185,2185,2185,0
|
|
20250106,153500,308508545,2185,2185,2185,2185,0
|
|
20250106,153400,308508545,2185,2185,2185,2185,0
|
|
20250106,153300,308508545,2185,2185,2185,2185,0
|
|
20250106,153200,308508545,2185,2185,2185,2185,0
|
|
20250106,153100,308508545,2185,2185,2185,2185,0
|
|
20250106,153000,308508545,2185,2185,2185,2185,2253
|
|
20250106,152900,303585740,2180,2180,2180,2180,0
|
|
20250106,152800,303585740,2180,2180,2180,2180,0
|
|
20250106,152700,303585740,2180,2180,2180,2180,0
|
|
20250106,152600,303585740,2180,2180,2180,2180,0
|
|
20250106,152500,303585740,2180,2180,2180,2180,0
|
|
20250106,152400,303585740,2180,2180,2180,2180,0
|
|
20250106,152300,303585740,2180,2180,2180,2180,0
|
|
20250106,152200,303585740,2180,2180,2180,2180,0
|
|
20250106,152100,303585740,2180,2180,2180,2180,0
|
|
20250106,152000,303585740,2180,2180,2180,2180,0
|
|
20250106,151900,303585740,2180,2180,2180,2180,0
|
|
20250106,151800,303585740,2180,2180,2180,2160,3001
|
|
20250106,151700,297078440,2180,2180,2180,2180,1141
|
|
20250106,151600,294591060,2180,2180,2180,2180,0
|
|
20250106,151500,294591060,2180,2180,2180,2180,0
|
|
20250106,151400,294591060,2180,2180,2180,2180,0
|
|
20250106,151300,294591060,2180,2180,2180,2180,32
|
|
20250106,151200,294521300,2180,2180,2180,2180,0
|
|
20250106,151100,294521300,2180,2180,2180,2180,0
|
|
20250106,151000,294521300,2180,2180,2180,2180,0
|
|
20250106,150900,294521300,2180,2180,2180,2180,0
|
|
20250106,150800,294521300,2180,2180,2180,2180,0
|
|
20250106,150700,294521300,2180,2180,2180,2180,676
|
|
20250106,150600,293047620,2165,2175,2175,2165,2921
|
|
20250106,150500,286697390,2190,2190,2190,2190,0
|
|
20250106,150400,286697390,2190,2190,2190,2190,0
|
|
20250106,150300,286697390,2190,2190,2190,2190,0
|
|
20250106,150200,286697390,2190,2190,2190,2190,1
|
|
20250106,150100,286695200,2165,2165,2165,2165,0
|
|
20250106,150000,286695200,2165,2165,2165,2165,0
|
|
20250106,145900,286695200,2165,2190,2190,2165,15001
|
|
20250106,145800,254062485,2185,2185,2185,2185,0
|
|
20250106,145700,254062485,2185,2185,2185,2185,150
|
|
20250106,145600,253734735,2190,2190,2190,2190,0
|
|
20250106,145500,253734735,2190,2190,2190,2190,10
|
|
20250106,145400,253712835,2190,2190,2190,2190,30
|
|
20250106,145300,253647135,2190,2190,2190,2190,0
|
|
20250106,145200,253647135,2190,2190,2190,2190,32
|
|
20250106,145100,253577055,2180,2180,2180,2180,0
|
|
20250106,145000,253577055,2180,2180,2180,2180,50
|
|
20250106,144900,253468055,2190,2190,2190,2190,30
|
|
20250106,144800,253402355,2190,2190,2190,2190,0
|
|
20250106,144700,253402355,2190,2190,2190,2190,0
|
|
20250106,144600,253402355,2190,2190,2190,2190,1000
|
|
20250106,144500,251212355,2190,2190,2190,2190,0
|
|
20250106,144400,251212355,2190,2190,2190,2190,0
|
|
20250106,144300,251212355,2190,2190,2190,2190,0
|
|
20250106,144200,251212355,2190,2190,2195,2190,405
|
|
20250106,144100,250325390,2190,2190,2190,2190,0
|
|
20250106,144000,250325390,2190,2195,2195,2190,506
|
|
20250106,143900,249214750,2200,2195,2200,2195,4859
|
|
20250106,143800,238534975,2200,2200,2200,2200,937
|
|
20250106,143700,236473575,2200,2190,2200,2190,16307
|
|
20250106,143600,200712755,2190,2190,2190,2190,2000
|
|
20250106,143500,196332755,2190,2175,2190,2175,12065
|
|
20250106,143400,169928680,2175,2175,2175,2175,1020
|
|
20250106,143300,167710180,2170,2170,2170,2170,0
|
|
20250106,143200,167710180,2170,2170,2170,2170,19
|
|
20250106,143100,167668950,2170,2170,2170,2170,29
|
|
20250106,143000,167606020,2170,2170,2170,2170,10
|
|
20250106,142900,167584320,2170,2170,2170,2170,22
|
|
20250106,142800,167536580,2170,2170,2170,2170,15
|
|
20250106,142700,167504030,2170,2180,2180,2170,21
|
|
20250106,142600,167458450,2170,2170,2170,2170,17
|
|
20250106,142500,167421560,2170,2170,2170,2170,22
|
|
20250106,142400,167373820,2170,2170,2170,2170,15
|
|
20250106,142300,167341270,2170,2170,2170,2170,28
|
|
20250106,142200,167280510,2170,2170,2170,2170,9
|
|
20250106,142100,167260980,2170,2170,2170,2170,19
|
|
20250106,142000,167219750,2180,2170,2180,2170,20
|
|
20250106,141900,167176330,2170,2170,2170,2170,31
|
|
20250106,141800,167109060,2170,2170,2170,2170,11
|
|
20250106,141700,167085190,2170,2170,2170,2170,26
|
|
20250106,141600,167028770,2170,2170,2170,2170,12
|
|
20250106,141500,167002730,2170,2170,2170,2170,25
|
|
20250106,141400,166948480,2180,2170,2180,2170,13
|
|
20250106,141300,166920260,2170,2170,2170,2170,26
|
|
20250106,141200,166863840,2180,2170,2180,2170,12
|
|
20250106,141100,166837790,2170,2170,2170,2170,19
|
|
20250106,141000,166796560,2170,2170,2170,2170,18
|
|
20250106,140900,166757500,2170,2170,2170,2170,22
|
|
20250106,140800,166709760,2180,2170,2180,2170,1015
|
|
20250106,140700,164498010,2170,2170,2170,2170,19
|
|
20250106,140600,164456780,2170,2170,2170,2170,18
|
|
20250106,140500,164417720,2170,2170,2170,2170,1618
|
|
20250106,140400,160906660,2170,2170,2170,2170,13
|
|
20250106,140300,160878450,2170,2170,2170,2170,20
|
|
20250106,140200,160835050,2170,2170,2170,2170,112
|
|
20250106,140100,160592010,2170,2175,2175,2170,19
|
|
20250106,140000,160550775,2170,2170,2170,2170,21
|
|
20250106,135900,160505205,2165,2170,2175,2165,260
|
|
20250106,135800,159940475,2165,2170,2170,2165,2024
|
|
20250106,135700,155548515,2165,2165,2165,2165,13
|
|
20250106,135600,155520370,2165,2165,2165,2165,20
|
|
20250106,135500,155477070,2165,2165,2165,2165,17
|
|
20250106,135400,155440265,2165,2165,2165,2165,30
|
|
20250106,135300,155375315,2165,2170,2170,2165,8297
|
|
20250106,135200,137370900,2165,2165,2165,2165,21
|
|
20250106,135100,137325435,2165,2165,2165,2165,16
|
|
20250106,135000,137290795,2170,2170,2170,2160,3301
|
|
20250106,134900,130127815,2170,2160,2170,2160,1085
|
|
20250106,134800,127773545,2160,2170,2170,2160,1133
|
|
20250106,134700,125316265,2160,2160,2160,2160,15
|
|
20250106,134600,125283865,2160,2165,2165,2160,28
|
|
20250106,134500,125223380,2160,2160,2160,2160,11
|
|
20250106,134400,125199620,2155,2155,2155,2155,23
|
|
20250106,134300,125150055,2155,2160,2165,2155,2014
|
|
20250106,134200,120789920,2155,2155,2155,2155,18
|
|
20250106,134100,120751130,2155,2155,2155,2155,19
|
|
20250106,134000,120710185,2160,2160,2160,2160,16
|
|
20250106,133900,120675625,2160,2160,2160,2160,22
|
|
20250106,133800,120628105,2160,2160,2160,2160,20
|
|
20250106,133700,120584905,2160,2165,2165,2160,18
|
|
20250106,133600,120546020,2160,2160,2160,2160,26
|
|
20250106,133500,120489860,2155,2155,2155,2155,18
|
|
20250106,133400,120451070,2155,2155,2155,2155,20
|
|
20250106,133300,120407970,2155,2155,2155,2155,17
|
|
20250106,133200,120371335,2155,2155,2155,2155,18
|
|
20250106,133100,120332545,2165,2165,2165,2165,0
|
|
20250106,133000,120332545,2165,2165,2165,2165,0
|
|
20250106,132900,120332545,2165,2165,2165,2165,0
|
|
20250106,132800,120332545,2165,2165,2165,2165,0
|
|
20250106,132700,120332545,2165,2165,2165,2165,0
|
|
20250106,132600,120332545,2165,2165,2165,2165,0
|
|
20250106,132500,120332545,2165,2160,2165,2160,700
|
|
20250106,132400,118820520,2165,2165,2165,2165,0
|
|
20250106,132300,118820520,2165,2165,2165,2165,0
|
|
20250106,132200,118820520,2165,2165,2165,2165,0
|
|
20250106,132100,118820520,2165,2165,2165,2165,0
|
|
20250106,132000,118820520,2165,2165,2165,2165,0
|
|
20250106,131900,118820520,2165,2165,2165,2165,0
|
|
20250106,131800,118820520,2165,2165,2165,2165,0
|
|
20250106,131700,118820520,2165,2165,2165,2165,0
|
|
20250106,131600,118820520,2165,2165,2165,2165,0
|
|
20250106,131500,118820520,2165,2165,2165,2165,0
|
|
20250106,131400,118820520,2165,2165,2165,2165,0
|
|
20250106,131300,118820520,2165,2165,2165,2165,0
|
|
20250106,131200,118820520,2165,2165,2165,2165,0
|
|
20250106,131100,118820520,2165,2165,2165,2165,0
|
|
20250106,131000,118820520,2165,2165,2165,2165,0
|
|
20250106,130900,118820520,2165,2165,2165,2165,0
|
|
20250106,130800,118820520,2165,2165,2165,2165,0
|
|
20250106,130700,118820520,2165,2165,2165,2165,0
|
|
20250106,130600,118820520,2165,2165,2165,2165,0
|
|
20250106,130500,118820520,2165,2165,2165,2165,0
|
|
20250106,130400,118820520,2165,2165,2165,2165,0
|
|
20250106,130300,118820520,2165,2165,2165,2165,0
|
|
20250106,130200,118820520,2165,2165,2165,2165,0
|
|
20250106,130100,118820520,2165,2165,2165,2165,3
|
|
20250106,130000,118814025,2165,2165,2165,2165,0
|
|
20250106,125900,118814025,2165,2165,2165,2165,0
|
|
20250106,125800,118814025,2165,2165,2165,2165,2
|
|
20250106,125700,118809695,2160,2160,2160,2160,0
|
|
20250106,125600,118809695,2160,2160,2160,2160,0
|
|
20250106,125500,118809695,2160,2160,2160,2160,0
|
|
20250106,125400,118809695,2160,2160,2160,2160,0
|
|
20250106,125300,118809695,2160,2160,2160,2160,1000
|
|
20250106,125200,116649695,2160,2160,2160,2160,52
|
|
20250106,125100,116537375,2165,2165,2165,2165,921
|
|
20250106,125000,114543410,2165,2165,2165,2165,3
|
|
20250106,124900,114536915,2165,2165,2165,2165,5
|
|
20250106,124800,114526090,2160,2160,2160,2160,0
|
|
20250106,124700,114526090,2160,2160,2160,2160,0
|
|
20250106,124600,114526090,2160,2160,2160,2160,1
|
|
20250106,124500,114523930,2160,2160,2160,2160,11
|
|
20250106,124400,114500170,2165,2165,2165,2165,0
|
|
20250106,124300,114500170,2165,2165,2165,2165,1
|
|
20250106,124200,114498005,2160,2160,2160,2160,1
|
|
20250106,124100,114495845,2165,2165,2165,2165,0
|
|
20250106,124000,114495845,2165,2165,2165,2165,0
|
|
20250106,123900,114495845,2165,2165,2165,2165,0
|
|
20250106,123800,114495845,2165,2165,2165,2165,0
|
|
20250106,123700,114495845,2165,2165,2165,2165,0
|
|
20250106,123600,114495845,2165,2165,2165,2165,0
|
|
20250106,123500,114495845,2165,2165,2165,2165,0
|
|
20250106,123400,114495845,2165,2165,2165,2165,0
|
|
20250106,123300,114495845,2165,2165,2165,2165,0
|
|
20250106,123200,114495845,2165,2160,2165,2160,447
|
|
20250106,123100,113530245,2155,2160,2160,2155,4192
|
|
20250106,123000,104493875,2165,2165,2165,2165,0
|
|
20250106,122900,104493875,2165,2165,2165,2165,1
|
|
20250106,122800,104491710,2165,2165,2165,2165,0
|
|
20250106,122700,104491710,2165,2165,2165,2165,1
|
|
20250106,122600,104489545,2165,2165,2165,2165,0
|
|
20250106,122500,104489545,2165,2165,2165,2165,0
|
|
20250106,122400,104489545,2165,2160,2165,2160,2984
|
|
20250106,122300,98044100,2160,2160,2160,2160,0
|
|
20250106,122200,98044100,2160,2160,2160,2160,0
|
|
20250106,122100,98044100,2160,2160,2160,2160,0
|
|
20250106,122000,98044100,2160,2160,2160,2160,1
|
|
20250106,121900,98041940,2160,2160,2160,2160,0
|
|
20250106,121800,98041940,2160,2160,2160,2160,0
|
|
20250106,121700,98041940,2160,2160,2160,2160,1
|
|
20250106,121600,98039780,2165,2165,2165,2165,0
|
|
20250106,121500,98039780,2165,2165,2165,2165,0
|
|
20250106,121400,98039780,2165,2165,2165,2165,1
|
|
20250106,121300,98037615,2155,2155,2155,2155,0
|
|
20250106,121200,98037615,2155,2155,2155,2155,0
|
|
20250106,121100,98037615,2155,2155,2155,2155,0
|
|
20250106,121000,98037615,2155,2155,2155,2155,0
|
|
20250106,120900,98037615,2155,2155,2155,2155,0
|
|
20250106,120800,98037615,2155,2155,2155,2155,0
|
|
20250106,120700,98037615,2155,2155,2155,2155,0
|
|
20250106,120600,98037615,2155,2160,2160,2155,12
|
|
20250106,120500,98011730,2165,2165,2165,2165,1
|
|
20250106,120400,98009565,2165,2165,2165,2165,0
|
|
20250106,120300,98009565,2165,2165,2165,2165,1
|
|
20250106,120200,98007400,2165,2165,2165,2165,0
|
|
20250106,120100,98007400,2165,2165,2165,2165,1
|
|
20250106,120000,98005235,2165,2165,2165,2165,0
|
|
20250106,115900,98005235,2165,2165,2165,2165,0
|
|
20250106,115800,98005235,2165,2165,2165,2165,1
|
|
20250106,115700,98003070,2165,2165,2165,2165,0
|
|
20250106,115600,98003070,2165,2165,2165,2165,1
|
|
20250106,115500,98000905,2165,2165,2165,2165,0
|
|
20250106,115400,98000905,2165,2165,2165,2165,1
|
|
20250106,115300,97998740,2165,2165,2165,2165,16
|
|
20250106,115200,97964100,2165,2165,2165,2165,0
|
|
20250106,115100,97964100,2165,2165,2165,2165,1
|
|
20250106,115000,97961935,2165,2165,2165,2165,0
|
|
20250106,114900,97961935,2165,2165,2165,2165,17
|
|
20250106,114800,97925130,2165,2165,2165,2165,0
|
|
20250106,114700,97925130,2165,2165,2165,2165,0
|
|
20250106,114600,97925130,2165,2165,2165,2165,1
|
|
20250106,114500,97922965,2165,2165,2165,2165,0
|
|
20250106,114400,97922965,2165,2165,2165,2165,1
|
|
20250106,114300,97920800,2165,2165,2165,2165,0
|
|
20250106,114200,97920800,2165,2165,2165,2165,1
|
|
20250106,114100,97918635,2165,2165,2165,2165,0
|
|
20250106,114000,97918635,2165,2165,2165,2165,0
|
|
20250106,113900,97918635,2165,2165,2165,2165,4
|
|
20250106,113800,97909975,2165,2165,2165,2165,0
|
|
20250106,113700,97909975,2165,2165,2165,2165,1
|
|
20250106,113600,97907810,2165,2165,2165,2165,0
|
|
20250106,113500,97907810,2165,2165,2165,2165,1
|
|
20250106,113400,97905645,2165,2165,2165,2165,0
|
|
20250106,113300,97905645,2165,2165,2165,2165,0
|
|
20250106,113200,97905645,2165,2165,2165,2165,2
|
|
20250106,113100,97901315,2165,2165,2165,2165,0
|
|
20250106,113000,97901315,2165,2165,2165,2165,250
|
|
20250106,112900,97360065,2160,2160,2160,2160,110
|
|
20250106,112800,97122465,2160,2160,2160,2160,0
|
|
20250106,112700,97122465,2160,2160,2160,2160,2
|
|
20250106,112600,97118145,2150,2150,2150,2150,0
|
|
20250106,112500,97118145,2150,2150,2150,2150,220
|
|
20250106,112400,96645145,2150,2150,2150,2150,0
|
|
20250106,112300,96645145,2150,2150,2150,2150,0
|
|
20250106,112200,96645145,2150,2150,2150,2150,0
|
|
20250106,112100,96645145,2150,2150,2150,2150,0
|
|
20250106,112000,96645145,2150,2150,2150,2150,0
|
|
20250106,111900,96645145,2150,2160,2160,2150,7990
|
|
20250106,111800,79463070,2165,2165,2165,2165,1
|
|
20250106,111700,79460905,2160,2160,2160,2160,6
|
|
20250106,111600,79447945,2165,2165,2165,2165,0
|
|
20250106,111500,79447945,2165,2165,2165,2165,0
|
|
20250106,111400,79447945,2165,2165,2165,2165,0
|
|
20250106,111300,79447945,2165,2165,2165,2165,0
|
|
20250106,111200,79447945,2165,2165,2165,2165,0
|
|
20250106,111100,79447945,2165,2165,2165,2165,0
|
|
20250106,111000,79447945,2165,2165,2165,2165,0
|
|
20250106,110900,79447945,2165,2165,2165,2165,0
|
|
20250106,110800,79447945,2165,2165,2165,2165,0
|
|
20250106,110700,79447945,2165,2165,2165,2165,0
|
|
20250106,110600,79447945,2165,2165,2165,2165,0
|
|
20250106,110500,79447945,2165,2165,2165,2165,1
|
|
20250106,110400,79445780,2165,2165,2165,2165,0
|
|
20250106,110300,79445780,2165,2155,2165,2155,4
|
|
20250106,110200,79437150,2160,2160,2160,2160,0
|
|
20250106,110100,79437150,2160,2165,2165,2160,2
|
|
20250106,110000,79432825,2160,2160,2160,2160,0
|
|
20250106,105900,79432825,2160,2160,2160,2160,0
|
|
20250106,105800,79432825,2160,2160,2160,2160,1
|
|
20250106,105700,79430665,2150,2155,2155,2150,790
|
|
20250106,105600,77730365,2165,2165,2165,2165,1
|
|
20250106,105500,77728200,2160,2160,2160,2160,0
|
|
20250106,105400,77728200,2160,2160,2160,2160,2
|
|
20250106,105300,77723880,2155,2155,2155,2155,0
|
|
20250106,105200,77723880,2155,2155,2155,2155,68
|
|
20250106,105100,77577340,2165,2165,2165,2165,2
|
|
20250106,105000,77573010,2165,2165,2165,2165,0
|
|
20250106,104900,77573010,2165,2165,2165,2165,2
|
|
20250106,104800,77568680,2165,2155,2165,2155,13
|
|
20250106,104700,77540655,2165,2155,2165,2155,16
|
|
20250106,104600,77506165,2170,2160,2170,2160,502
|
|
20250106,104500,76421825,2170,2170,2170,2170,1
|
|
20250106,104400,76419655,2170,2170,2170,2170,2
|
|
20250106,104300,76415315,2170,2170,2170,2170,35
|
|
20250106,104200,76339365,2170,2170,2170,2170,502
|
|
20250106,104100,75250025,2170,2170,2170,2170,0
|
|
20250106,104000,75250025,2170,2170,2170,2170,1000
|
|
20250106,103900,73080025,2170,2165,2170,2165,14
|
|
20250106,103800,73049705,2165,2160,2165,2160,420
|
|
20250106,103700,72141905,2160,2160,2160,2160,2
|
|
20250106,103600,72137585,2160,2160,2160,2160,0
|
|
20250106,103500,72137585,2160,2160,2160,2160,0
|
|
20250106,103400,72137585,2160,2160,2160,2160,2
|
|
20250106,103300,72133265,2160,2160,2160,2160,10
|
|
20250106,103200,72111665,2160,2160,2160,2160,2
|
|
20250106,103100,72107345,2160,2160,2160,2160,0
|
|
20250106,103000,72107345,2160,2160,2160,2160,2
|
|
20250106,102900,72103025,2160,2160,2160,2160,0
|
|
20250106,102800,72103025,2160,2160,2160,2160,0
|
|
20250106,102700,72103025,2160,2160,2160,2160,2
|
|
20250106,102600,72098705,2160,2155,2160,2150,1433
|
|
20250106,102500,69016500,2160,2160,2160,2155,794
|
|
20250106,102400,67305360,2160,2160,2160,2160,0
|
|
20250106,102300,67305360,2160,2160,2160,2160,2
|
|
20250106,102200,67301040,2160,2160,2160,2160,450
|
|
20250106,102100,66329040,2160,2160,2160,2160,5
|
|
20250106,102000,66318240,2160,2160,2160,2160,802
|
|
20250106,101900,64585920,2160,2160,2160,2160,0
|
|
20250106,101800,64585920,2160,2160,2160,2160,2
|
|
20250106,101700,64581600,2160,2160,2160,2160,0
|
|
20250106,101600,64581600,2160,2160,2160,2160,0
|
|
20250106,101500,64581600,2160,2160,2160,2160,35
|
|
20250106,101400,64506000,2160,2160,2160,2160,0
|
|
20250106,101300,64506000,2160,2160,2160,2160,52
|
|
20250106,101200,64393680,2160,2160,2160,2160,0
|
|
20250106,101100,64393680,2160,2160,2160,2160,21
|
|
20250106,101000,64348320,2160,2155,2160,2155,502
|
|
20250106,100900,63266445,2155,2155,2155,2155,0
|
|
20250106,100800,63266445,2155,2160,2160,2155,70
|
|
20250106,100700,63115585,2155,2155,2155,2155,2306
|
|
20250106,100600,58146155,2155,2160,2160,2155,548
|
|
20250106,100500,56965205,2155,2155,2155,2155,0
|
|
20250106,100400,56965205,2155,2155,2155,2155,793
|
|
20250106,100300,55256290,2160,2155,2160,2155,14
|
|
20250106,100200,55226110,2160,2160,2160,2160,0
|
|
20250106,100100,55226110,2160,2160,2160,2160,2
|
|
20250106,100000,55221790,2160,2160,2160,2160,1
|
|
20250106,095900,55219630,2160,2160,2160,2160,2
|
|
20250106,095800,55215310,2160,2160,2160,2160,0
|
|
20250106,095700,55215310,2160,2160,2160,2160,0
|
|
20250106,095600,55215310,2160,2160,2160,2160,2
|
|
20250106,095500,55210990,2160,2160,2160,2160,0
|
|
20250106,095400,55210990,2160,2160,2160,2160,2
|
|
20250106,095300,55206670,2160,2160,2160,2160,0
|
|
20250106,095200,55206670,2160,2160,2160,2160,2
|
|
20250106,095100,55202350,2160,2160,2160,2160,0
|
|
20250106,095000,55202350,2160,2160,2160,2160,0
|
|
20250106,094900,55202350,2160,2160,2160,2160,2
|
|
20250106,094800,55198030,2160,2160,2160,2160,0
|
|
20250106,094700,55198030,2160,2160,2160,2160,2
|
|
20250106,094600,55193710,2160,2160,2160,2160,0
|
|
20250106,094500,55193710,2160,2160,2160,2160,0
|
|
20250106,094400,55193710,2160,2155,2160,2155,15
|
|
20250106,094300,55161375,2160,2160,2160,2160,4
|
|
20250106,094200,55152735,2160,2160,2160,2160,2
|
|
20250106,094100,55148415,2160,2160,2160,2160,7
|
|
20250106,094000,55133295,2160,2160,2160,2160,102
|
|
20250106,093900,54912975,2160,2160,2160,2160,0
|
|
20250106,093800,54912975,2160,2160,2160,2160,5
|
|
20250106,093700,54902175,2160,2160,2160,2160,2
|
|
20250106,093600,54897855,2160,2160,2160,2160,5
|
|
20250106,093500,54887055,2160,2160,2160,2160,5
|
|
20250106,093400,54876255,2150,2155,2155,2150,5002
|
|
20250106,093300,44118935,2155,2155,2155,2155,15
|
|
20250106,093200,44086610,2160,2160,2160,2160,3
|
|
20250106,093100,44080130,2160,2160,2160,2160,4
|
|
20250106,093000,44071490,2160,2160,2160,2160,2
|
|
20250106,092900,44067170,2155,2155,2155,2155,1
|
|
20250106,092800,44065015,2150,2170,2170,2150,10740
|
|
20250106,092700,20948975,2155,2155,2155,2155,0
|
|
20250106,092600,20948975,2155,2165,2165,2155,21
|
|
20250106,092500,20903710,2165,2165,2165,2165,1
|
|
20250106,092400,20901545,2160,2160,2160,2160,1014
|
|
20250106,092300,18711305,2170,2170,2170,2170,2
|
|
20250106,092200,18706965,2160,2160,2160,2160,527
|
|
20250106,092100,17568645,2160,2160,2160,2160,2
|
|
20250106,092000,17564325,2155,2155,2155,2155,161
|
|
20250106,091900,17217370,2155,2155,2155,2155,0
|
|
20250106,091800,17217370,2155,2155,2155,2155,888
|
|
20250106,091700,15303730,2160,2160,2160,2160,0
|
|
20250106,091600,15303730,2160,2160,2160,2160,2
|
|
20250106,091500,15299410,2150,2150,2150,2150,0
|
|
20250106,091400,15299410,2150,2150,2150,2150,3770
|
|
20250106,091300,7193910,2160,2150,2160,2150,806
|
|
20250106,091200,5460990,2160,2160,2160,2160,0
|
|
20250106,091100,5460990,2160,2160,2160,2160,2
|
|
20250106,091000,5456670,2155,2155,2155,2155,497
|
|
20250106,090900,4385635,2155,2165,2165,2155,280
|
|
20250106,090800,3782215,2160,2165,2165,2160,20
|
|
20250106,090700,3738965,2170,2170,2170,2170,0
|
|
20250106,090600,3738965,2170,2180,2180,2155,511
|
|
20250106,090500,2635200,2160,2160,2160,2160,672
|
|
20250106,090400,1183680,2160,2160,2160,2160,4
|
|
20250106,090300,1175040,2160,2160,2160,2160,450
|
|
20250106,090200,203040,2160,2160,2160,2160,0
|
|
20250106,090100,203040,2160,2160,2160,2160,48
|
|
20250106,090000,99360,2160,2160,2160,2160,46
|