596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185300,214239370,2100,2100,2100,2100,2620
|
|
20250109,185200,214239370,2100,2100,2100,2100,0
|
|
20250109,185100,214239370,2100,2100,2100,2100,0
|
|
20250109,185000,214239370,2100,2100,2100,2100,0
|
|
20250109,184900,214239370,2100,2100,2100,2100,0
|
|
20250109,184800,214239370,2100,2100,2100,2100,0
|
|
20250109,184700,214239370,2100,2100,2100,2100,0
|
|
20250109,184600,214239370,2100,2100,2100,2100,0
|
|
20250109,184500,214239370,2100,2100,2100,2100,0
|
|
20250109,184400,214239370,2100,2100,2100,2100,0
|
|
20250109,184300,214239370,2100,2100,2100,2100,0
|
|
20250109,184200,214239370,2100,2100,2100,2100,0
|
|
20250109,184100,214239370,2100,2100,2100,2100,0
|
|
20250109,184000,214239370,2100,2100,2100,2100,0
|
|
20250109,183900,214239370,2100,2100,2100,2100,0
|
|
20250109,183800,214239370,2100,2100,2100,2100,0
|
|
20250109,183700,214239370,2100,2100,2100,2100,0
|
|
20250109,183600,214239370,2100,2100,2100,2100,0
|
|
20250109,183500,214239370,2100,2100,2100,2100,0
|
|
20250109,183400,214239370,2100,2100,2100,2100,0
|
|
20250109,183300,214239370,2100,2100,2100,2100,0
|
|
20250109,183200,214239370,2100,2100,2100,2100,0
|
|
20250109,183100,214239370,2100,2100,2100,2100,0
|
|
20250109,183000,214239370,2100,2100,2100,2100,0
|
|
20250109,182900,214239370,2100,2100,2100,2100,0
|
|
20250109,182800,214239370,2100,2100,2100,2100,0
|
|
20250109,182700,214239370,2100,2100,2100,2100,0
|
|
20250109,182600,214239370,2100,2100,2100,2100,0
|
|
20250109,182500,214239370,2100,2100,2100,2100,0
|
|
20250109,182400,214239370,2100,2100,2100,2100,0
|
|
20250109,182300,214239370,2100,2100,2100,2100,2620
|
|
20250109,182200,214239370,2100,2100,2100,2100,0
|
|
20250109,182100,214239370,2100,2100,2100,2100,0
|
|
20250109,182000,214239370,2100,2100,2100,2100,0
|
|
20250109,181900,214239370,2100,2100,2100,2100,0
|
|
20250109,181800,214239370,2100,2100,2100,2100,0
|
|
20250109,181700,214239370,2100,2100,2100,2100,0
|
|
20250109,181600,214239370,2100,2100,2100,2100,0
|
|
20250109,181500,214239370,2100,2100,2100,2100,0
|
|
20250109,181400,214239370,2100,2100,2100,2100,0
|
|
20250109,181300,214239370,2100,2100,2100,2100,0
|
|
20250109,181200,214239370,2100,2100,2100,2100,0
|
|
20250109,181100,214239370,2100,2100,2100,2100,0
|
|
20250109,181000,214239370,2100,2100,2100,2100,0
|
|
20250109,180900,214239370,2100,2100,2100,2100,0
|
|
20250109,180800,214239370,2100,2100,2100,2100,0
|
|
20250109,180700,214239370,2100,2100,2100,2100,0
|
|
20250109,180600,214239370,2100,2100,2100,2100,0
|
|
20250109,180500,214239370,2100,2100,2100,2100,0
|
|
20250109,180400,214239370,2100,2100,2100,2100,0
|
|
20250109,180300,214239370,2100,2100,2100,2100,0
|
|
20250109,180200,214239370,2100,2100,2100,2100,0
|
|
20250109,180100,214239370,2100,2100,2100,2100,0
|
|
20250109,180000,214239370,2100,2100,2100,2100,0
|
|
20250109,175900,214239370,2100,2100,2100,2100,0
|
|
20250109,175800,214239370,2100,2100,2100,2100,0
|
|
20250109,175700,214239370,2100,2100,2100,2100,0
|
|
20250109,175600,214239370,2100,2100,2100,2100,0
|
|
20250109,175500,214239370,2100,2100,2100,2100,0
|
|
20250109,175400,214239370,2100,2100,2100,2100,0
|
|
20250109,175300,214239370,2100,2100,2100,2100,2620
|
|
20250109,175200,214239370,2100,2100,2100,2100,0
|
|
20250109,175100,214239370,2100,2100,2100,2100,0
|
|
20250109,175000,214239370,2100,2100,2100,2100,0
|
|
20250109,174900,214239370,2100,2100,2100,2100,0
|
|
20250109,174800,214239370,2100,2100,2100,2100,0
|
|
20250109,174700,214239370,2100,2100,2100,2100,0
|
|
20250109,174600,214239370,2100,2100,2100,2100,0
|
|
20250109,174500,214239370,2100,2100,2100,2100,0
|
|
20250109,174400,214239370,2100,2100,2100,2100,0
|
|
20250109,174300,214239370,2100,2100,2100,2100,0
|
|
20250109,174200,214239370,2100,2100,2100,2100,0
|
|
20250109,174100,214239370,2100,2100,2100,2100,0
|
|
20250109,174000,214239370,2100,2100,2100,2100,0
|
|
20250109,173900,214239370,2100,2100,2100,2100,0
|
|
20250109,173800,214239370,2100,2100,2100,2100,0
|
|
20250109,173700,214239370,2100,2100,2100,2100,0
|
|
20250109,173600,214239370,2100,2100,2100,2100,0
|
|
20250109,173500,214239370,2100,2100,2100,2100,0
|
|
20250109,173400,214239370,2100,2100,2100,2100,0
|
|
20250109,173300,214239370,2100,2100,2100,2100,0
|
|
20250109,173200,214239370,2100,2100,2100,2100,0
|
|
20250109,173100,214239370,2100,2100,2100,2100,0
|
|
20250109,173000,214239370,2100,2100,2100,2100,0
|
|
20250109,172900,214239370,2100,2100,2100,2100,0
|
|
20250109,172800,214239370,2100,2100,2100,2100,0
|
|
20250109,172700,214239370,2100,2100,2100,2100,0
|
|
20250109,172600,214239370,2100,2100,2100,2100,0
|
|
20250109,172500,214239370,2100,2100,2100,2100,0
|
|
20250109,172400,214239370,2100,2100,2100,2100,0
|
|
20250109,172300,214239370,2100,2100,2100,2100,2620
|
|
20250109,172200,214239370,2100,2100,2100,2100,0
|
|
20250109,172100,214239370,2100,2100,2100,2100,0
|
|
20250109,172000,214239370,2100,2100,2100,2100,0
|
|
20250109,171900,214239370,2100,2100,2100,2100,0
|
|
20250109,171800,214239370,2100,2100,2100,2100,0
|
|
20250109,171700,214239370,2100,2100,2100,2100,0
|
|
20250109,171600,214239370,2100,2100,2100,2100,0
|
|
20250109,171500,214239370,2100,2100,2100,2100,0
|
|
20250109,171400,214239370,2100,2100,2100,2100,0
|
|
20250109,171300,214239370,2100,2100,2100,2100,0
|
|
20250109,171200,214239370,2100,2100,2100,2100,0
|
|
20250109,171100,214239370,2100,2100,2100,2100,0
|
|
20250109,171000,214239370,2100,2100,2100,2100,0
|
|
20250109,170900,214239370,2100,2100,2100,2100,0
|
|
20250109,170800,214239370,2100,2100,2100,2100,0
|
|
20250109,170700,214239370,2100,2100,2100,2100,0
|
|
20250109,170600,214239370,2100,2100,2100,2100,0
|
|
20250109,170500,214239370,2100,2100,2100,2100,0
|
|
20250109,170400,214239370,2100,2100,2100,2100,0
|
|
20250109,170300,214239370,2100,2100,2100,2100,0
|
|
20250109,170200,214239370,2100,2100,2100,2100,0
|
|
20250109,170100,214239370,2100,2100,2100,2100,0
|
|
20250109,170000,214239370,2100,2100,2100,2100,0
|
|
20250109,165900,214239370,2100,2100,2100,2100,0
|
|
20250109,165800,214239370,2100,2100,2100,2100,0
|
|
20250109,165700,214239370,2100,2100,2100,2100,0
|
|
20250109,165600,214239370,2100,2100,2100,2100,0
|
|
20250109,165500,214239370,2100,2100,2100,2100,0
|
|
20250109,165400,214239370,2100,2100,2100,2100,0
|
|
20250109,165300,214239370,2100,2100,2100,2100,2620
|
|
20250109,165200,214239370,2100,2100,2100,2100,0
|
|
20250109,165100,214239370,2100,2100,2100,2100,0
|
|
20250109,165000,214239370,2100,2100,2100,2100,0
|
|
20250109,164900,214239370,2100,2100,2100,2100,0
|
|
20250109,164800,214239370,2100,2100,2100,2100,0
|
|
20250109,164700,214239370,2100,2100,2100,2100,0
|
|
20250109,164600,214239370,2100,2100,2100,2100,0
|
|
20250109,164500,214239370,2100,2100,2100,2100,0
|
|
20250109,164400,214239370,2100,2100,2100,2100,0
|
|
20250109,164300,214239370,2100,2100,2100,2100,0
|
|
20250109,164200,214239370,2100,2100,2100,2100,0
|
|
20250109,164100,214239370,2100,2100,2100,2100,0
|
|
20250109,164000,214239370,2100,2100,2100,2100,0
|
|
20250109,163900,214239370,2100,2100,2100,2100,0
|
|
20250109,163800,214239370,2100,2100,2100,2100,0
|
|
20250109,163700,214239370,2100,2100,2100,2100,0
|
|
20250109,163600,214239370,2100,2100,2100,2100,0
|
|
20250109,163500,214239370,2100,2100,2100,2100,0
|
|
20250109,163400,214239370,2100,2100,2100,2100,0
|
|
20250109,163300,214239370,2100,2100,2100,2100,0
|
|
20250109,163200,214239370,2100,2100,2100,2100,0
|
|
20250109,163100,214239370,2100,2100,2100,2100,0
|
|
20250109,163000,214239370,2100,2100,2100,2100,0
|
|
20250109,162900,214239370,2100,2100,2100,2100,0
|
|
20250109,162800,214239370,2100,2100,2100,2100,0
|
|
20250109,162700,214239370,2100,2100,2100,2100,0
|
|
20250109,162600,214239370,2100,2100,2100,2100,0
|
|
20250109,162500,214239370,2100,2100,2100,2100,0
|
|
20250109,162400,214239370,2100,2100,2100,2100,0
|
|
20250109,162300,214239370,2100,2100,2100,2100,2620
|
|
20250109,162200,214239370,2100,2100,2100,2100,0
|
|
20250109,162100,214239370,2100,2100,2100,2100,0
|
|
20250109,162000,214239370,2100,2100,2100,2100,0
|
|
20250109,161900,214239370,2100,2100,2100,2100,0
|
|
20250109,161800,214239370,2100,2100,2100,2100,0
|
|
20250109,161700,214239370,2100,2100,2100,2100,0
|
|
20250109,161600,214239370,2100,2100,2100,2100,0
|
|
20250109,161500,214239370,2100,2100,2100,2100,0
|
|
20250109,161400,214239370,2100,2100,2100,2100,0
|
|
20250109,161300,214239370,2100,2100,2100,2100,0
|
|
20250109,161200,214239370,2100,2100,2100,2100,0
|
|
20250109,161100,214239370,2100,2100,2100,2100,0
|
|
20250109,161000,214239370,2100,2100,2100,2100,0
|
|
20250109,160900,214239370,2100,2100,2100,2100,0
|
|
20250109,160800,214239370,2100,2100,2100,2100,0
|
|
20250109,160700,214239370,2100,2100,2100,2100,0
|
|
20250109,160600,214239370,2100,2100,2100,2100,0
|
|
20250109,160500,214239370,2100,2100,2100,2100,0
|
|
20250109,160400,214239370,2100,2100,2100,2100,0
|
|
20250109,160300,214239370,2100,2100,2100,2100,0
|
|
20250109,160200,214239370,2100,2100,2100,2100,0
|
|
20250109,160100,214239370,2100,2100,2100,2100,0
|
|
20250109,160000,214239370,2100,2100,2100,2100,0
|
|
20250109,155900,214239370,2100,2100,2100,2100,0
|
|
20250109,155800,214239370,2100,2100,2100,2100,0
|
|
20250109,155700,214239370,2100,2100,2100,2100,0
|
|
20250109,155600,214239370,2100,2100,2100,2100,0
|
|
20250109,155500,214239370,2100,2100,2100,2100,0
|
|
20250109,155400,214239370,2100,2100,2100,2100,0
|
|
20250109,155300,214239370,2100,2100,2100,2100,2620
|
|
20250109,155200,214239370,2100,2100,2100,2100,0
|
|
20250109,155100,214239370,2100,2100,2100,2100,0
|
|
20250109,155000,214239370,2100,2100,2100,2100,0
|
|
20250109,154900,214239370,2100,2100,2100,2100,0
|
|
20250109,154800,214239370,2100,2100,2100,2100,0
|
|
20250109,154700,214239370,2100,2100,2100,2100,0
|
|
20250109,154600,214239370,2100,2100,2100,2100,0
|
|
20250109,154500,214239370,2100,2100,2100,2100,0
|
|
20250109,154400,214239370,2100,2100,2100,2100,0
|
|
20250109,154300,214239370,2100,2100,2100,2100,0
|
|
20250109,154200,214239370,2100,2100,2100,2100,0
|
|
20250109,154100,214239370,2100,2100,2100,2100,0
|
|
20250109,154000,214239370,2100,2100,2100,2100,0
|
|
20250109,153900,214239370,2100,2100,2100,2100,0
|
|
20250109,153800,214239370,2100,2100,2100,2100,0
|
|
20250109,153700,214239370,2100,2100,2100,2100,0
|
|
20250109,153600,214239370,2100,2100,2100,2100,0
|
|
20250109,153500,214239370,2100,2100,2100,2100,0
|
|
20250109,153400,214239370,2100,2100,2100,2100,0
|
|
20250109,153300,214239370,2100,2100,2100,2100,0
|
|
20250109,153200,214239370,2100,2100,2100,2100,0
|
|
20250109,153100,214239370,2100,2100,2100,2100,0
|
|
20250109,153000,214239370,2100,2100,2100,2100,2620
|
|
20250109,152900,208737370,2100,2100,2100,2100,0
|
|
20250109,152800,208737370,2100,2100,2100,2100,0
|
|
20250109,152700,208737370,2100,2100,2100,2100,0
|
|
20250109,152600,208737370,2100,2100,2100,2100,0
|
|
20250109,152500,208737370,2100,2100,2100,2100,0
|
|
20250109,152400,208737370,2100,2100,2100,2100,0
|
|
20250109,152300,208737370,2100,2100,2100,2100,0
|
|
20250109,152200,208737370,2100,2100,2100,2100,0
|
|
20250109,152100,208737370,2100,2100,2100,2100,0
|
|
20250109,152000,208737370,2100,2100,2100,2100,0
|
|
20250109,151900,208737370,2100,2100,2100,2100,150
|
|
20250109,151800,208422370,2100,2100,2100,2095,415
|
|
20250109,151700,207550890,2100,2100,2100,2095,566
|
|
20250109,151600,206362340,2100,2100,2100,2090,1316
|
|
20250109,151500,203608740,2100,2100,2100,2100,147
|
|
20250109,151400,203300040,2100,2100,2100,2100,0
|
|
20250109,151300,203300040,2100,2100,2100,2100,120
|
|
20250109,151200,203048040,2100,2100,2100,2100,363
|
|
20250109,151100,202285740,2100,2100,2100,2100,0
|
|
20250109,151000,202285740,2100,2100,2100,2100,11
|
|
20250109,150900,202262640,2100,2100,2100,2100,0
|
|
20250109,150800,202262640,2100,2100,2100,2100,380
|
|
20250109,150700,201464640,2100,2100,2100,2100,380
|
|
20250109,150600,200666640,2100,2100,2100,2100,1
|
|
20250109,150500,200664540,2095,2095,2095,2095,0
|
|
20250109,150400,200664540,2095,2095,2095,2095,3
|
|
20250109,150300,200658255,2100,2100,2100,2100,2
|
|
20250109,150200,200654055,2095,2100,2100,2095,34
|
|
20250109,150100,200582715,2100,2095,2100,2095,389
|
|
20250109,150000,199765825,2100,2095,2100,2095,16
|
|
20250109,145900,199732295,2100,2100,2100,2100,0
|
|
20250109,145800,199732295,2100,2100,2100,2100,0
|
|
20250109,145700,199732295,2100,2100,2100,2100,3
|
|
20250109,145600,199725995,2090,2095,2095,2090,1382
|
|
20250109,145500,196833415,2095,2100,2100,2095,108
|
|
20250109,145400,196607130,2100,2095,2100,2095,1608
|
|
20250109,145300,193238355,2100,2095,2100,2095,298
|
|
20250109,145200,192614035,2090,2095,2095,2090,995
|
|
20250109,145100,190531925,2100,2095,2100,2095,429
|
|
20250109,145000,189631035,2100,2100,2100,2100,3
|
|
20250109,144900,189624735,2090,2095,2095,2090,11
|
|
20250109,144800,189601695,2100,2095,2100,2095,663
|
|
20250109,144700,188212700,2095,2090,2095,2090,512
|
|
20250109,144600,187142560,2095,2095,2095,2095,0
|
|
20250109,144500,187142560,2095,2090,2095,2090,22
|
|
20250109,144400,187096520,2095,2095,2095,2095,450
|
|
20250109,144300,186153770,2090,2090,2090,2090,0
|
|
20250109,144200,186153770,2090,2090,2090,2090,193
|
|
20250109,144100,185750400,2090,2090,2090,2090,0
|
|
20250109,144000,185750400,2090,2090,2090,2090,1
|
|
20250109,143900,185748310,2085,2085,2085,2085,0
|
|
20250109,143800,185748310,2085,2085,2085,2085,0
|
|
20250109,143700,185748310,2085,2090,2090,2085,595
|
|
20250109,143600,184507260,2090,2090,2090,2090,0
|
|
20250109,143500,184507260,2090,2090,2090,2090,146
|
|
20250109,143400,184202120,2090,2090,2090,2090,0
|
|
20250109,143300,184202120,2090,2090,2090,2090,0
|
|
20250109,143200,184202120,2090,2090,2090,2090,0
|
|
20250109,143100,184202120,2090,2090,2090,2090,0
|
|
20250109,143000,184202120,2090,2090,2090,2090,365
|
|
20250109,142900,183439270,2090,2090,2090,2090,0
|
|
20250109,142800,183439270,2090,2090,2090,2090,0
|
|
20250109,142700,183439270,2090,2090,2090,2090,0
|
|
20250109,142600,183439270,2090,2090,2090,2090,0
|
|
20250109,142500,183439270,2090,2090,2090,2090,10
|
|
20250109,142400,183418370,2090,2090,2090,2090,0
|
|
20250109,142300,183418370,2090,2090,2090,2090,428
|
|
20250109,142200,182523850,2090,2090,2090,2090,54
|
|
20250109,142100,182410990,2090,2085,2090,2085,366
|
|
20250109,142000,181647510,2085,2085,2085,2085,0
|
|
20250109,141900,181647510,2085,2085,2085,2085,0
|
|
20250109,141800,181647510,2085,2085,2085,2085,0
|
|
20250109,141700,181647510,2085,2085,2085,2085,0
|
|
20250109,141600,181647510,2085,2085,2085,2085,708
|
|
20250109,141500,180171330,2085,2085,2085,2085,536
|
|
20250109,141400,179053770,2090,2090,2090,2090,0
|
|
20250109,141300,179053770,2090,2090,2090,2090,76
|
|
20250109,141200,178894930,2090,2085,2090,2080,560
|
|
20250109,141100,177725965,2090,2090,2090,2090,0
|
|
20250109,141000,177725965,2090,2090,2090,2090,0
|
|
20250109,140900,177725965,2090,2090,2090,2090,425
|
|
20250109,140800,176837715,2090,2090,2090,2090,0
|
|
20250109,140700,176837715,2090,2085,2090,2080,240
|
|
20250109,140600,176337250,2095,2095,2095,2095,0
|
|
20250109,140500,176337250,2095,2095,2095,2095,0
|
|
20250109,140400,176337250,2095,2095,2095,2095,262
|
|
20250109,140300,175788360,2090,2090,2090,2090,32
|
|
20250109,140200,175721480,2095,2095,2095,2095,0
|
|
20250109,140100,175721480,2095,2095,2095,2095,0
|
|
20250109,140000,175721480,2095,2095,2095,2095,0
|
|
20250109,135900,175721480,2095,2095,2095,2095,0
|
|
20250109,135800,175721480,2095,2095,2095,2095,416
|
|
20250109,135700,174849960,2095,2095,2095,2095,0
|
|
20250109,135600,174849960,2095,2095,2095,2095,0
|
|
20250109,135500,174849960,2095,2095,2095,2095,2
|
|
20250109,135400,174845770,2095,2095,2095,2095,1
|
|
20250109,135300,174843675,2090,2090,2090,2090,1265
|
|
20250109,135200,172199825,2090,2090,2090,2090,0
|
|
20250109,135100,172199825,2090,2090,2090,2090,0
|
|
20250109,135000,172199825,2090,2090,2090,2090,0
|
|
20250109,134900,172199825,2090,2090,2090,2090,0
|
|
20250109,134800,172199825,2090,2090,2090,2090,358
|
|
20250109,134700,171451605,2090,2090,2090,2090,504
|
|
20250109,134600,170398245,2090,2090,2090,2090,30
|
|
20250109,134500,170335545,2090,2090,2090,2090,0
|
|
20250109,134400,170335545,2090,2090,2090,2090,0
|
|
20250109,134300,170335545,2090,2090,2090,2090,14
|
|
20250109,134200,170306285,2090,2090,2090,2090,0
|
|
20250109,134100,170306285,2090,2090,2090,2090,0
|
|
20250109,134000,170306285,2090,2090,2090,2090,442
|
|
20250109,133900,169382505,2090,2090,2090,2090,0
|
|
20250109,133800,169382505,2090,2090,2090,2090,0
|
|
20250109,133700,169382505,2090,2090,2090,2090,0
|
|
20250109,133600,169382505,2090,2090,2090,2090,0
|
|
20250109,133500,169382505,2090,2090,2090,2090,0
|
|
20250109,133400,169382505,2090,2090,2090,2090,0
|
|
20250109,133300,169382505,2090,2085,2090,2085,425
|
|
20250109,133200,168494300,2085,2085,2085,2085,183
|
|
20250109,133100,168112745,2085,2085,2085,2085,1904
|
|
20250109,133000,164142905,2085,2085,2085,2085,344
|
|
20250109,132900,163425665,2085,2085,2085,2085,0
|
|
20250109,132800,163425665,2085,2085,2085,2085,0
|
|
20250109,132700,163425665,2085,2085,2085,2085,9
|
|
20250109,132600,163406900,2090,2090,2090,2090,418
|
|
20250109,132500,162533280,2090,2090,2090,2090,55
|
|
20250109,132400,162418330,2090,2090,2090,2090,17
|
|
20250109,132300,162382800,2090,2090,2090,2090,36
|
|
20250109,132200,162307560,2090,2090,2090,2090,0
|
|
20250109,132100,162307560,2090,2090,2090,2090,308
|
|
20250109,132000,161663840,2090,2090,2090,2090,0
|
|
20250109,131900,161663840,2090,2085,2090,2085,782
|
|
20250109,131800,160033340,2085,2085,2085,2085,0
|
|
20250109,131700,160033340,2085,2085,2085,2085,0
|
|
20250109,131600,160033340,2085,2085,2085,2085,0
|
|
20250109,131500,160033340,2085,2085,2085,2085,0
|
|
20250109,131400,160033340,2085,2085,2085,2085,106
|
|
20250109,131300,159812330,2085,2085,2085,2085,618
|
|
20250109,131200,158523800,2090,2090,2090,2090,0
|
|
20250109,131100,158523800,2090,2090,2090,2085,4104
|
|
20250109,131000,149965280,2090,2090,2090,2090,0
|
|
20250109,130900,149965280,2090,2090,2090,2090,0
|
|
20250109,130800,149965280,2090,2090,2090,2090,0
|
|
20250109,130700,149965280,2090,2090,2090,2090,0
|
|
20250109,130600,149965280,2090,2090,2090,2090,0
|
|
20250109,130500,149965280,2090,2090,2090,2090,366
|
|
20250109,130400,149200340,2090,2085,2090,2085,324
|
|
20250109,130300,148524790,2090,2085,2090,2085,3025
|
|
20250109,130200,142217660,2095,2095,2095,2095,0
|
|
20250109,130100,142217660,2095,2095,2095,2095,0
|
|
20250109,130000,142217660,2095,2095,2095,2095,260
|
|
20250109,125900,141672960,2095,2095,2095,2095,0
|
|
20250109,125800,141672960,2095,2095,2095,2095,0
|
|
20250109,125700,141672960,2095,2095,2095,2095,0
|
|
20250109,125600,141672960,2095,2095,2095,2095,0
|
|
20250109,125500,141672960,2095,2095,2095,2095,0
|
|
20250109,125400,141672960,2095,2095,2095,2095,0
|
|
20250109,125300,141672960,2095,2090,2095,2090,8
|
|
20250109,125200,141656220,2095,2090,2095,2080,516
|
|
20250109,125100,140582760,2090,2090,2090,2090,278
|
|
20250109,125000,140001740,2090,2090,2090,2090,2
|
|
20250109,124900,139997560,2090,2090,2090,2090,1
|
|
20250109,124800,139995470,2085,2080,2085,2080,324
|
|
20250109,124700,139321535,2080,2080,2080,2080,502
|
|
20250109,124600,138277375,2085,2085,2085,2085,0
|
|
20250109,124500,138277375,2085,2085,2085,2085,0
|
|
20250109,124400,138277375,2085,2085,2085,2085,0
|
|
20250109,124300,138277375,2085,2085,2085,2085,0
|
|
20250109,124200,138277375,2085,2085,2085,2085,140
|
|
20250109,124100,137985475,2085,2085,2085,2085,2
|
|
20250109,124000,137981305,2080,2080,2080,2080,3782
|
|
20250109,123900,130114745,2090,2090,2090,2090,0
|
|
20250109,123800,130114745,2090,2090,2090,2090,0
|
|
20250109,123700,130114745,2090,2090,2090,2090,0
|
|
20250109,123600,130114745,2090,2090,2090,2090,0
|
|
20250109,123500,130114745,2090,2090,2090,2090,0
|
|
20250109,123400,130114745,2090,2090,2090,2090,0
|
|
20250109,123300,130114745,2090,2090,2090,2090,0
|
|
20250109,123200,130114745,2090,2080,2090,2080,1002
|
|
20250109,123100,128030570,2090,2085,2090,2085,2
|
|
20250109,123000,128026395,2090,2090,2090,2090,0
|
|
20250109,122900,128026395,2090,2090,2090,2090,0
|
|
20250109,122800,128026395,2090,2090,2090,2090,0
|
|
20250109,122700,128026395,2090,2090,2090,2090,0
|
|
20250109,122600,128026395,2090,2085,2090,2085,5367
|
|
20250109,122500,116836195,2080,2080,2080,2080,250
|
|
20250109,122400,116316195,2085,2085,2085,2085,0
|
|
20250109,122300,116316195,2085,2085,2085,2085,0
|
|
20250109,122200,116316195,2085,2085,2085,2085,0
|
|
20250109,122100,116316195,2085,2085,2085,2085,0
|
|
20250109,122000,116316195,2085,2085,2085,2085,0
|
|
20250109,121900,116316195,2085,2085,2085,2085,0
|
|
20250109,121800,116316195,2085,2085,2085,2085,0
|
|
20250109,121700,116316195,2085,2085,2085,2085,0
|
|
20250109,121600,116316195,2085,2085,2085,2085,0
|
|
20250109,121500,116316195,2085,2085,2085,2085,0
|
|
20250109,121400,116316195,2085,2085,2085,2085,0
|
|
20250109,121300,116316195,2085,2085,2085,2085,1
|
|
20250109,121200,116314110,2075,2075,2075,2075,1200
|
|
20250109,121100,113824110,2085,2080,2085,2080,67
|
|
20250109,121000,113684745,2080,2080,2080,2080,296
|
|
20250109,120900,113069065,2080,2080,2080,2080,40
|
|
20250109,120800,112985865,2080,2080,2080,2080,101
|
|
20250109,120700,112775785,2085,2085,2085,2085,0
|
|
20250109,120600,112775785,2085,2085,2085,2085,1
|
|
20250109,120500,112773700,2080,2080,2080,2080,0
|
|
20250109,120400,112773700,2080,2085,2085,2080,106
|
|
20250109,120300,112552720,2085,2085,2085,2085,0
|
|
20250109,120200,112552720,2085,2085,2085,2085,0
|
|
20250109,120100,112552720,2085,2085,2085,2085,0
|
|
20250109,120000,112552720,2085,2085,2085,2085,120
|
|
20250109,115900,112302520,2085,2085,2085,2085,6
|
|
20250109,115800,112290010,2085,2085,2085,2085,0
|
|
20250109,115700,112290010,2085,2085,2085,2085,0
|
|
20250109,115600,112290010,2085,2085,2085,2085,0
|
|
20250109,115500,112290010,2085,2085,2085,2085,0
|
|
20250109,115400,112290010,2085,2085,2085,2085,0
|
|
20250109,115300,112290010,2085,2085,2085,2085,0
|
|
20250109,115200,112290010,2085,2085,2085,2085,0
|
|
20250109,115100,112290010,2085,2085,2085,2085,155
|
|
20250109,115000,111966835,2085,2085,2085,2085,0
|
|
20250109,114900,111966835,2085,2085,2085,2085,0
|
|
20250109,114800,111966835,2085,2085,2085,2085,0
|
|
20250109,114700,111966835,2085,2085,2085,2085,0
|
|
20250109,114600,111966835,2085,2085,2085,2085,0
|
|
20250109,114500,111966835,2085,2085,2085,2085,96
|
|
20250109,114400,111766675,2085,2085,2085,2085,0
|
|
20250109,114300,111766675,2085,2085,2085,2085,155
|
|
20250109,114200,111443500,2085,2085,2085,2085,0
|
|
20250109,114100,111443500,2085,2085,2085,2085,1
|
|
20250109,114000,111441415,2080,2085,2085,2080,30
|
|
20250109,113900,111378965,2085,2080,2085,2080,2
|
|
20250109,113800,111374800,2075,2075,2075,2075,7
|
|
20250109,113700,111360275,2085,2085,2085,2085,0
|
|
20250109,113600,111360275,2085,2080,2085,2080,2
|
|
20250109,113500,111356110,2080,2080,2080,2080,7
|
|
20250109,113400,111341550,2075,2085,2085,2075,369
|
|
20250109,113300,110575185,2085,2085,2085,2085,397
|
|
20250109,113200,109747440,2085,2085,2085,2085,0
|
|
20250109,113100,109747440,2085,2085,2085,2085,0
|
|
20250109,113000,109747440,2085,2085,2085,2085,0
|
|
20250109,112900,109747440,2085,2085,2085,2085,0
|
|
20250109,112800,109747440,2085,2085,2085,2085,1
|
|
20250109,112700,109745355,2085,2085,2085,2085,0
|
|
20250109,112600,109745355,2085,2085,2085,2085,0
|
|
20250109,112500,109745355,2085,2085,2085,2085,0
|
|
20250109,112400,109745355,2085,2085,2085,2085,0
|
|
20250109,112300,109745355,2085,2085,2085,2085,0
|
|
20250109,112200,109745355,2085,2085,2085,2085,0
|
|
20250109,112100,109745355,2085,2085,2085,2085,0
|
|
20250109,112000,109745355,2085,2085,2085,2085,0
|
|
20250109,111900,109745355,2085,2085,2085,2085,0
|
|
20250109,111800,109745355,2085,2085,2085,2085,0
|
|
20250109,111700,109745355,2085,2085,2085,2085,390
|
|
20250109,111600,108932205,2085,2085,2085,2085,1126
|
|
20250109,111500,106584495,2085,2085,2085,2085,0
|
|
20250109,111400,106584495,2085,2085,2085,2085,0
|
|
20250109,111300,106584495,2085,2085,2085,2085,0
|
|
20250109,111200,106584495,2085,2075,2085,2075,17
|
|
20250109,111100,106549170,2085,2080,2085,2075,27
|
|
20250109,111000,106493075,2080,2080,2085,2080,33
|
|
20250109,110900,106424430,2080,2080,2085,2080,31
|
|
20250109,110800,106359945,2080,2080,2080,2080,4
|
|
20250109,110700,106351625,2085,2085,2085,2085,0
|
|
20250109,110600,106351625,2085,2085,2085,2085,0
|
|
20250109,110500,106351625,2085,2085,2085,2085,0
|
|
20250109,110400,106351625,2085,2085,2085,2085,0
|
|
20250109,110300,106351625,2085,2085,2085,2085,0
|
|
20250109,110200,106351625,2085,2085,2085,2085,0
|
|
20250109,110100,106351625,2085,2085,2085,2085,0
|
|
20250109,110000,106351625,2085,2085,2085,2085,0
|
|
20250109,105900,106351625,2085,2085,2085,2085,0
|
|
20250109,105800,106351625,2085,2085,2085,2085,0
|
|
20250109,105700,106351625,2085,2085,2085,2085,0
|
|
20250109,105600,106351625,2085,2085,2085,2085,1
|
|
20250109,105500,106349540,2085,2085,2085,2085,0
|
|
20250109,105400,106349540,2085,2085,2085,2085,0
|
|
20250109,105300,106349540,2085,2085,2085,2085,0
|
|
20250109,105200,106349540,2085,2085,2085,2085,0
|
|
20250109,105100,106349540,2085,2085,2085,2085,0
|
|
20250109,105000,106349540,2085,2080,2085,2080,631
|
|
20250109,104900,105037055,2080,2080,2080,2080,0
|
|
20250109,104800,105037055,2080,2080,2080,2080,0
|
|
20250109,104700,105037055,2080,2080,2080,2075,1665
|
|
20250109,104600,101582170,2075,2080,2080,2075,400
|
|
20250109,104500,100750335,2085,2080,2085,2080,12
|
|
20250109,104400,100725370,2085,2085,2085,2085,0
|
|
20250109,104300,100725370,2085,2085,2085,2085,0
|
|
20250109,104200,100725370,2085,2085,2085,2085,0
|
|
20250109,104100,100725370,2085,2085,2085,2085,0
|
|
20250109,104000,100725370,2085,2085,2085,2085,423
|
|
20250109,103900,99843415,2085,2080,2085,2080,3
|
|
20250109,103800,99837170,2085,2085,2085,2085,0
|
|
20250109,103700,99837170,2085,2085,2085,2085,0
|
|
20250109,103600,99837170,2085,2085,2085,2085,0
|
|
20250109,103500,99837170,2085,2085,2085,2085,0
|
|
20250109,103400,99837170,2085,2085,2085,2085,0
|
|
20250109,103300,99837170,2085,2085,2085,2085,0
|
|
20250109,103200,99837170,2085,2085,2085,2085,15
|
|
20250109,103100,99805895,2085,2080,2085,2080,101
|
|
20250109,103000,99595810,2085,2085,2085,2085,0
|
|
20250109,102900,99595810,2085,2085,2085,2085,315
|
|
20250109,102800,98939035,2085,2085,2085,2085,0
|
|
20250109,102700,98939035,2085,2085,2085,2085,0
|
|
20250109,102600,98939035,2085,2085,2085,2085,0
|
|
20250109,102500,98939035,2085,2085,2085,2085,0
|
|
20250109,102400,98939035,2085,2085,2085,2085,0
|
|
20250109,102300,98939035,2085,2085,2085,2085,0
|
|
20250109,102200,98939035,2085,2085,2085,2085,0
|
|
20250109,102100,98939035,2085,2085,2085,2085,317
|
|
20250109,102000,98278090,2085,2080,2085,2080,17
|
|
20250109,101900,98242710,2085,2085,2085,2085,0
|
|
20250109,101800,98242710,2085,2085,2085,2085,0
|
|
20250109,101700,98242710,2085,2085,2085,2085,3
|
|
20250109,101600,98236455,2085,2085,2085,2085,0
|
|
20250109,101500,98236455,2085,2085,2085,2085,0
|
|
20250109,101400,98236455,2085,2085,2085,2085,0
|
|
20250109,101300,98236455,2085,2085,2085,2085,0
|
|
20250109,101200,98236455,2085,2085,2085,2085,426
|
|
20250109,101100,97348245,2085,2085,2085,2085,1
|
|
20250109,101000,97346160,2080,2085,2085,2080,71
|
|
20250109,100900,97198475,2085,2085,2085,2085,0
|
|
20250109,100800,97198475,2085,2085,2085,2085,0
|
|
20250109,100700,97198475,2085,2080,2085,2080,2500
|
|
20250109,100600,91998465,2080,2080,2080,2080,462
|
|
20250109,100500,91037505,2080,2080,2080,2080,18
|
|
20250109,100400,91000065,2080,2080,2080,2080,0
|
|
20250109,100300,91000065,2080,2080,2080,2080,1
|
|
20250109,100200,90997985,2080,2080,2080,2080,0
|
|
20250109,100100,90997985,2080,2080,2080,2080,0
|
|
20250109,100000,90997985,2080,2075,2080,2075,1338
|
|
20250109,095900,88221580,2075,2075,2075,2075,1156
|
|
20250109,095800,85822880,2080,2080,2080,2080,0
|
|
20250109,095700,85822880,2080,2080,2080,2080,180
|
|
20250109,095600,85448480,2080,2075,2080,2075,2059
|
|
20250109,095500,81176050,2075,2070,2075,2065,4774
|
|
20250109,095400,71311185,2075,2070,2075,2070,85
|
|
20250109,095300,71135190,2080,2080,2080,2080,0
|
|
20250109,095200,71135190,2080,2080,2080,2080,1
|
|
20250109,095100,71133110,2070,2070,2070,2070,2200
|
|
20250109,095000,66579110,2080,2080,2080,2080,0
|
|
20250109,094900,66579110,2080,2080,2080,2080,1
|
|
20250109,094800,66577030,2075,2075,2075,2075,1000
|
|
20250109,094700,64502030,2080,2080,2080,2080,0
|
|
20250109,094600,64502030,2080,2080,2080,2080,0
|
|
20250109,094500,64502030,2080,2080,2080,2080,0
|
|
20250109,094400,64502030,2080,2080,2080,2080,0
|
|
20250109,094300,64502030,2080,2080,2080,2080,0
|
|
20250109,094200,64502030,2080,2075,2080,2075,572
|
|
20250109,094100,63315125,2075,2075,2075,2075,0
|
|
20250109,094000,63315125,2075,2075,2075,2075,10
|
|
20250109,093900,63294375,2075,2075,2075,2075,482
|
|
20250109,093800,62294225,2080,2080,2080,2080,406
|
|
20250109,093700,61449745,2080,2080,2080,2080,0
|
|
20250109,093600,61449745,2080,2080,2080,2080,0
|
|
20250109,093500,61449745,2080,2080,2080,2080,5
|
|
20250109,093400,61439345,2080,2080,2080,2080,129
|
|
20250109,093300,61171025,2080,2075,2080,2075,2144
|
|
20250109,093200,56722215,2075,2075,2075,2075,11
|
|
20250109,093100,56699390,2075,2075,2075,2075,0
|
|
20250109,093000,56699390,2075,2075,2075,2075,0
|
|
20250109,092900,56699390,2075,2075,2075,2075,0
|
|
20250109,092800,56699390,2075,2075,2075,2075,0
|
|
20250109,092700,56699390,2075,2070,2075,2065,2000
|
|
20250109,092600,52561445,2075,2070,2075,2060,3249
|
|
20250109,092500,45844395,2075,2075,2075,2075,2
|
|
20250109,092400,45840245,2075,2075,2075,2070,511
|
|
20250109,092300,44782420,2075,2075,2075,2075,3
|
|
20250109,092200,44776195,2075,2075,2075,2075,0
|
|
20250109,092100,44776195,2075,2075,2075,2075,0
|
|
20250109,092000,44776195,2075,2075,2075,2075,0
|
|
20250109,091900,44776195,2075,2075,2075,2075,2
|
|
20250109,091800,44772045,2070,2070,2075,2070,204
|
|
20250109,091700,44349750,2075,2075,2075,2075,0
|
|
20250109,091600,44349750,2075,2075,2075,2075,0
|
|
20250109,091500,44349750,2075,2075,2075,2075,0
|
|
20250109,091400,44349750,2075,2075,2075,2075,0
|
|
20250109,091300,44349750,2075,2075,2075,2075,3
|
|
20250109,091200,44343525,2075,2075,2075,2075,5
|
|
20250109,091100,44333150,2070,2070,2070,2070,0
|
|
20250109,091000,44333150,2070,2070,2075,2070,1638
|
|
20250109,090900,40942475,2075,2075,2075,2075,100
|
|
20250109,090800,40734975,2075,2075,2075,2075,0
|
|
20250109,090700,40734975,2075,2070,2075,2060,12969
|
|
20250109,090600,13975250,2080,2080,2080,2080,2
|
|
20250109,090500,13971090,2080,2080,2080,2080,173
|
|
20250109,090400,13611250,2080,2075,2080,2075,990
|
|
20250109,090300,11556990,2075,2080,2090,2060,5232
|
|
20250109,090200,731765,2080,2090,2090,2080,20
|
|
20250109,090100,690030,2085,2090,2090,2080,259
|
|
20250109,090000,150200,2090,2085,2090,2085,72
|