612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,190800,1073425520,2060,2060,2060,2060,0
|
|
20250106,190700,1073425520,2060,2060,2060,2060,0
|
|
20250106,190600,1073425520,2060,2060,2060,2060,0
|
|
20250106,190500,1073425520,2060,2060,2060,2060,0
|
|
20250106,190400,1073425520,2060,2060,2060,2060,0
|
|
20250106,190300,1073425520,2060,2060,2060,2060,0
|
|
20250106,190200,1073425520,2060,2060,2060,2060,0
|
|
20250106,190100,1073425520,2060,2060,2060,2060,0
|
|
20250106,190000,1073425520,2060,2060,2060,2060,0
|
|
20250106,185900,1073425520,2060,2060,2060,2060,0
|
|
20250106,185800,1073425520,2060,2060,2060,2060,0
|
|
20250106,185700,1073425520,2060,2060,2060,2060,0
|
|
20250106,185600,1073425520,2060,2060,2060,2060,0
|
|
20250106,185500,1073425520,2060,2060,2060,2060,0
|
|
20250106,185400,1073425520,2060,2060,2060,2060,0
|
|
20250106,185300,1073425520,2060,2060,2060,2060,0
|
|
20250106,185200,1073425520,2060,2060,2060,2060,0
|
|
20250106,185100,1073425520,2060,2060,2060,2060,0
|
|
20250106,185000,1073425520,2060,2060,2060,2060,0
|
|
20250106,184900,1073425520,2060,2060,2060,2060,0
|
|
20250106,184800,1073425520,2060,2060,2060,2060,0
|
|
20250106,184700,1073425520,2060,2060,2060,2060,0
|
|
20250106,184600,1073425520,2060,2060,2060,2060,0
|
|
20250106,184500,1073425520,2060,2060,2060,2060,0
|
|
20250106,184400,1073425520,2060,2060,2060,2060,0
|
|
20250106,184300,1073425520,2060,2060,2060,2060,0
|
|
20250106,184200,1073425520,2060,2060,2060,2060,0
|
|
20250106,184100,1073425520,2060,2060,2060,2060,0
|
|
20250106,184000,1073425520,2060,2060,2060,2060,0
|
|
20250106,183900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,183800,1073425520,2060,2060,2060,2060,0
|
|
20250106,183700,1073425520,2060,2060,2060,2060,0
|
|
20250106,183600,1073425520,2060,2060,2060,2060,0
|
|
20250106,183500,1073425520,2060,2060,2060,2060,0
|
|
20250106,183400,1073425520,2060,2060,2060,2060,0
|
|
20250106,183300,1073425520,2060,2060,2060,2060,0
|
|
20250106,183200,1073425520,2060,2060,2060,2060,0
|
|
20250106,183100,1073425520,2060,2060,2060,2060,0
|
|
20250106,183000,1073425520,2060,2060,2060,2060,0
|
|
20250106,182900,1073425520,2060,2060,2060,2060,0
|
|
20250106,182800,1073425520,2060,2060,2060,2060,0
|
|
20250106,182700,1073425520,2060,2060,2060,2060,0
|
|
20250106,182600,1073425520,2060,2060,2060,2060,0
|
|
20250106,182500,1073425520,2060,2060,2060,2060,0
|
|
20250106,182400,1073425520,2060,2060,2060,2060,0
|
|
20250106,182300,1073425520,2060,2060,2060,2060,0
|
|
20250106,182200,1073425520,2060,2060,2060,2060,0
|
|
20250106,182100,1073425520,2060,2060,2060,2060,0
|
|
20250106,182000,1073425520,2060,2060,2060,2060,0
|
|
20250106,181900,1073425520,2060,2060,2060,2060,0
|
|
20250106,181800,1073425520,2060,2060,2060,2060,0
|
|
20250106,181700,1073425520,2060,2060,2060,2060,0
|
|
20250106,181600,1073425520,2060,2060,2060,2060,0
|
|
20250106,181500,1073425520,2060,2060,2060,2060,0
|
|
20250106,181400,1073425520,2060,2060,2060,2060,0
|
|
20250106,181300,1073425520,2060,2060,2060,2060,0
|
|
20250106,181200,1073425520,2060,2060,2060,2060,0
|
|
20250106,181100,1073425520,2060,2060,2060,2060,0
|
|
20250106,181000,1073425520,2060,2060,2060,2060,0
|
|
20250106,180900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,180800,1073425520,2060,2060,2060,2060,0
|
|
20250106,180700,1073425520,2060,2060,2060,2060,0
|
|
20250106,180600,1073425520,2060,2060,2060,2060,0
|
|
20250106,180500,1073425520,2060,2060,2060,2060,0
|
|
20250106,180400,1073425520,2060,2060,2060,2060,0
|
|
20250106,180300,1073425520,2060,2060,2060,2060,0
|
|
20250106,180200,1073425520,2060,2060,2060,2060,0
|
|
20250106,180100,1073425520,2060,2060,2060,2060,0
|
|
20250106,180000,1073425520,2060,2060,2060,2060,0
|
|
20250106,175900,1073425520,2060,2060,2060,2060,0
|
|
20250106,175800,1073425520,2060,2060,2060,2060,0
|
|
20250106,175700,1073425520,2060,2060,2060,2060,0
|
|
20250106,175600,1073425520,2060,2060,2060,2060,0
|
|
20250106,175500,1073425520,2060,2060,2060,2060,0
|
|
20250106,175400,1073425520,2060,2060,2060,2060,0
|
|
20250106,175300,1073425520,2060,2060,2060,2060,0
|
|
20250106,175200,1073425520,2060,2060,2060,2060,0
|
|
20250106,175100,1073425520,2060,2060,2060,2060,0
|
|
20250106,175000,1073425520,2060,2060,2060,2060,0
|
|
20250106,174900,1073425520,2060,2060,2060,2060,0
|
|
20250106,174800,1073425520,2060,2060,2060,2060,0
|
|
20250106,174700,1073425520,2060,2060,2060,2060,0
|
|
20250106,174600,1073425520,2060,2060,2060,2060,0
|
|
20250106,174500,1073425520,2060,2060,2060,2060,0
|
|
20250106,174400,1073425520,2060,2060,2060,2060,0
|
|
20250106,174300,1073425520,2060,2060,2060,2060,0
|
|
20250106,174200,1073425520,2060,2060,2060,2060,0
|
|
20250106,174100,1073425520,2060,2060,2060,2060,0
|
|
20250106,174000,1073425520,2060,2060,2060,2060,0
|
|
20250106,173900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,173800,1073425520,2060,2060,2060,2060,0
|
|
20250106,173700,1073425520,2060,2060,2060,2060,0
|
|
20250106,173600,1073425520,2060,2060,2060,2060,0
|
|
20250106,173500,1073425520,2060,2060,2060,2060,0
|
|
20250106,173400,1073425520,2060,2060,2060,2060,0
|
|
20250106,173300,1073425520,2060,2060,2060,2060,0
|
|
20250106,173200,1073425520,2060,2060,2060,2060,0
|
|
20250106,173100,1073425520,2060,2060,2060,2060,0
|
|
20250106,173000,1073425520,2060,2060,2060,2060,0
|
|
20250106,172900,1073425520,2060,2060,2060,2060,0
|
|
20250106,172800,1073425520,2060,2060,2060,2060,0
|
|
20250106,172700,1073425520,2060,2060,2060,2060,0
|
|
20250106,172600,1073425520,2060,2060,2060,2060,0
|
|
20250106,172500,1073425520,2060,2060,2060,2060,0
|
|
20250106,172400,1073425520,2060,2060,2060,2060,0
|
|
20250106,172300,1073425520,2060,2060,2060,2060,0
|
|
20250106,172200,1073425520,2060,2060,2060,2060,0
|
|
20250106,172100,1073425520,2060,2060,2060,2060,0
|
|
20250106,172000,1073425520,2060,2060,2060,2060,0
|
|
20250106,171900,1073425520,2060,2060,2060,2060,0
|
|
20250106,171800,1073425520,2060,2060,2060,2060,0
|
|
20250106,171700,1073425520,2060,2060,2060,2060,0
|
|
20250106,171600,1073425520,2060,2060,2060,2060,0
|
|
20250106,171500,1073425520,2060,2060,2060,2060,0
|
|
20250106,171400,1073425520,2060,2060,2060,2060,0
|
|
20250106,171300,1073425520,2060,2060,2060,2060,0
|
|
20250106,171200,1073425520,2060,2060,2060,2060,0
|
|
20250106,171100,1073425520,2060,2060,2060,2060,0
|
|
20250106,171000,1073425520,2060,2060,2060,2060,0
|
|
20250106,170900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,170800,1073425520,2060,2060,2060,2060,0
|
|
20250106,170700,1073425520,2060,2060,2060,2060,0
|
|
20250106,170600,1073425520,2060,2060,2060,2060,0
|
|
20250106,170500,1073425520,2060,2060,2060,2060,0
|
|
20250106,170400,1073425520,2060,2060,2060,2060,0
|
|
20250106,170300,1073425520,2060,2060,2060,2060,0
|
|
20250106,170200,1073425520,2060,2060,2060,2060,0
|
|
20250106,170100,1073425520,2060,2060,2060,2060,0
|
|
20250106,170000,1073425520,2060,2060,2060,2060,0
|
|
20250106,165900,1073425520,2060,2060,2060,2060,0
|
|
20250106,165800,1073425520,2060,2060,2060,2060,0
|
|
20250106,165700,1073425520,2060,2060,2060,2060,0
|
|
20250106,165600,1073425520,2060,2060,2060,2060,0
|
|
20250106,165500,1073425520,2060,2060,2060,2060,0
|
|
20250106,165400,1073425520,2060,2060,2060,2060,0
|
|
20250106,165300,1073425520,2060,2060,2060,2060,0
|
|
20250106,165200,1073425520,2060,2060,2060,2060,0
|
|
20250106,165100,1073425520,2060,2060,2060,2060,0
|
|
20250106,165000,1073425520,2060,2060,2060,2060,0
|
|
20250106,164900,1073425520,2060,2060,2060,2060,0
|
|
20250106,164800,1073425520,2060,2060,2060,2060,0
|
|
20250106,164700,1073425520,2060,2060,2060,2060,0
|
|
20250106,164600,1073425520,2060,2060,2060,2060,0
|
|
20250106,164500,1073425520,2060,2060,2060,2060,0
|
|
20250106,164400,1073425520,2060,2060,2060,2060,0
|
|
20250106,164300,1073425520,2060,2060,2060,2060,0
|
|
20250106,164200,1073425520,2060,2060,2060,2060,0
|
|
20250106,164100,1073425520,2060,2060,2060,2060,0
|
|
20250106,164000,1073425520,2060,2060,2060,2060,0
|
|
20250106,163900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,163800,1073425520,2060,2060,2060,2060,0
|
|
20250106,163700,1073425520,2060,2060,2060,2060,0
|
|
20250106,163600,1073425520,2060,2060,2060,2060,0
|
|
20250106,163500,1073425520,2060,2060,2060,2060,0
|
|
20250106,163400,1073425520,2060,2060,2060,2060,0
|
|
20250106,163300,1073425520,2060,2060,2060,2060,0
|
|
20250106,163200,1073425520,2060,2060,2060,2060,0
|
|
20250106,163100,1073425520,2060,2060,2060,2060,0
|
|
20250106,163000,1073425520,2060,2060,2060,2060,0
|
|
20250106,162900,1073425520,2060,2060,2060,2060,0
|
|
20250106,162800,1073425520,2060,2060,2060,2060,0
|
|
20250106,162700,1073425520,2060,2060,2060,2060,0
|
|
20250106,162600,1073425520,2060,2060,2060,2060,0
|
|
20250106,162500,1073425520,2060,2060,2060,2060,0
|
|
20250106,162400,1073425520,2060,2060,2060,2060,0
|
|
20250106,162300,1073425520,2060,2060,2060,2060,0
|
|
20250106,162200,1073425520,2060,2060,2060,2060,0
|
|
20250106,162100,1073425520,2060,2060,2060,2060,0
|
|
20250106,162000,1073425520,2060,2060,2060,2060,0
|
|
20250106,161900,1073425520,2060,2060,2060,2060,0
|
|
20250106,161800,1073425520,2060,2060,2060,2060,0
|
|
20250106,161700,1073425520,2060,2060,2060,2060,0
|
|
20250106,161600,1073425520,2060,2060,2060,2060,0
|
|
20250106,161500,1073425520,2060,2060,2060,2060,0
|
|
20250106,161400,1073425520,2060,2060,2060,2060,0
|
|
20250106,161300,1073425520,2060,2060,2060,2060,0
|
|
20250106,161200,1073425520,2060,2060,2060,2060,0
|
|
20250106,161100,1073425520,2060,2060,2060,2060,0
|
|
20250106,161000,1073425520,2060,2060,2060,2060,0
|
|
20250106,160900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,160800,1073425520,2060,2060,2060,2060,0
|
|
20250106,160700,1073425520,2060,2060,2060,2060,0
|
|
20250106,160600,1073425520,2060,2060,2060,2060,0
|
|
20250106,160500,1073425520,2060,2060,2060,2060,0
|
|
20250106,160400,1073425520,2060,2060,2060,2060,0
|
|
20250106,160300,1073425520,2060,2060,2060,2060,0
|
|
20250106,160200,1073425520,2060,2060,2060,2060,0
|
|
20250106,160100,1073425520,2060,2060,2060,2060,0
|
|
20250106,160000,1073425520,2060,2060,2060,2060,0
|
|
20250106,155900,1073425520,2060,2060,2060,2060,0
|
|
20250106,155800,1073425520,2060,2060,2060,2060,0
|
|
20250106,155700,1073425520,2060,2060,2060,2060,0
|
|
20250106,155600,1073425520,2060,2060,2060,2060,0
|
|
20250106,155500,1073425520,2060,2060,2060,2060,0
|
|
20250106,155400,1073425520,2060,2060,2060,2060,0
|
|
20250106,155300,1073425520,2060,2060,2060,2060,0
|
|
20250106,155200,1073425520,2060,2060,2060,2060,0
|
|
20250106,155100,1073425520,2060,2060,2060,2060,0
|
|
20250106,155000,1073425520,2060,2060,2060,2060,0
|
|
20250106,154900,1073425520,2060,2060,2060,2060,0
|
|
20250106,154800,1073425520,2060,2060,2060,2060,0
|
|
20250106,154700,1073425520,2060,2060,2060,2060,0
|
|
20250106,154600,1073425520,2060,2060,2060,2060,0
|
|
20250106,154500,1073425520,2060,2060,2060,2060,0
|
|
20250106,154400,1073425520,2060,2060,2060,2060,0
|
|
20250106,154300,1073425520,2060,2060,2060,2060,0
|
|
20250106,154200,1073425520,2060,2060,2060,2060,0
|
|
20250106,154100,1073425520,2060,2060,2060,2060,0
|
|
20250106,154000,1073425520,2060,2060,2060,2060,0
|
|
20250106,153900,1073425520,2060,2060,2060,2060,13896
|
|
20250106,153800,1073425520,2060,2060,2060,2060,0
|
|
20250106,153700,1073425520,2060,2060,2060,2060,0
|
|
20250106,153600,1073425520,2060,2060,2060,2060,0
|
|
20250106,153500,1073425520,2060,2060,2060,2060,0
|
|
20250106,153400,1073425520,2060,2060,2060,2060,0
|
|
20250106,153300,1073425520,2060,2060,2060,2060,0
|
|
20250106,153200,1073425520,2060,2060,2060,2060,0
|
|
20250106,153100,1073425520,2060,2060,2060,2060,0
|
|
20250106,153000,1073425520,2060,2060,2060,2060,13896
|
|
20250106,152900,1044799760,2060,2060,2060,2060,0
|
|
20250106,152800,1044799760,2060,2060,2060,2060,0
|
|
20250106,152700,1044799760,2060,2060,2060,2060,0
|
|
20250106,152600,1044799760,2060,2060,2060,2060,0
|
|
20250106,152500,1044799760,2060,2060,2060,2060,0
|
|
20250106,152400,1044799760,2060,2060,2060,2060,0
|
|
20250106,152300,1044799760,2060,2060,2060,2060,0
|
|
20250106,152200,1044799760,2060,2060,2060,2060,0
|
|
20250106,152100,1044799760,2060,2060,2060,2060,0
|
|
20250106,152000,1044799760,2060,2060,2060,2060,0
|
|
20250106,151900,1044799760,2060,2060,2060,2060,3
|
|
20250106,151800,1044793580,2060,2055,2060,2055,52
|
|
20250106,151700,1044686695,2055,2055,2060,2055,398
|
|
20250106,151600,1043868800,2055,2055,2055,2055,1807
|
|
20250106,151500,1040155415,2055,2055,2060,2055,2390
|
|
20250106,151400,1035243955,2055,2050,2055,2050,938
|
|
20250106,151300,1033319915,2055,2055,2055,2055,1801
|
|
20250106,151200,1029618860,2060,2060,2060,2060,2
|
|
20250106,151100,1029614740,2060,2055,2060,2050,1521
|
|
20250106,151000,1026491040,2055,2060,2060,2055,31
|
|
20250106,150900,1026427270,2055,2055,2055,2055,6487
|
|
20250106,150800,1013096485,2060,2055,2060,2055,61
|
|
20250106,150700,1012971125,2055,2060,2060,2055,501
|
|
20250106,150600,1011941565,2060,2060,2060,2060,14
|
|
20250106,150500,1011912725,2060,2055,2060,2055,2077
|
|
20250106,150400,1007644105,2060,2060,2060,2060,457
|
|
20250106,150300,1006702685,2060,2060,2060,2060,0
|
|
20250106,150200,1006702685,2060,2060,2060,2060,44
|
|
20250106,150100,1006612045,2060,2060,2060,2060,3586
|
|
20250106,150000,999224885,2060,2060,2065,2060,1630
|
|
20250106,145900,995867055,2065,2065,2065,2065,1
|
|
20250106,145800,995864990,2060,2060,2060,2060,2709
|
|
20250106,145700,990284450,2060,2060,2060,2060,2
|
|
20250106,145600,990280330,2055,2060,2060,2055,2648
|
|
20250106,145500,984827015,2055,2060,2060,2055,812
|
|
20250106,145400,983155855,2055,2060,2060,2055,591
|
|
20250106,145300,981941310,2055,2060,2060,2055,260
|
|
20250106,145200,981405800,2060,2060,2060,2060,1001
|
|
20250106,145100,979343740,2060,2060,2060,2060,30
|
|
20250106,145000,979281940,2060,2060,2060,2060,99
|
|
20250106,144900,979078000,2055,2055,2060,2055,246
|
|
20250106,144800,978572465,2060,2060,2060,2060,2
|
|
20250106,144700,978568345,2060,2060,2060,2060,18
|
|
20250106,144600,978531265,2065,2065,2065,2060,214
|
|
20250106,144500,978090410,2055,2060,2065,2055,1002
|
|
20250106,144400,976030280,2060,2060,2060,2060,971
|
|
20250106,144300,974030020,2060,2060,2060,2060,10
|
|
20250106,144200,974009420,2060,2060,2060,2060,0
|
|
20250106,144100,974009420,2060,2060,2060,2060,119
|
|
20250106,144000,973764280,2060,2060,2060,2060,201
|
|
20250106,143900,973350220,2060,2060,2060,2060,0
|
|
20250106,143800,973350220,2060,2060,2060,2060,56
|
|
20250106,143700,973234860,2055,2055,2055,2055,2
|
|
20250106,143600,973230750,2065,2065,2065,2065,0
|
|
20250106,143500,973230750,2065,2060,2065,2060,20
|
|
20250106,143400,973189540,2060,2060,2060,2060,109
|
|
20250106,143300,972965000,2065,2065,2065,2065,0
|
|
20250106,143200,972965000,2065,2065,2065,2065,20
|
|
20250106,143100,972923700,2065,2060,2065,2060,244
|
|
20250106,143000,972421050,2060,2060,2060,2060,954
|
|
20250106,142900,970455810,2060,2060,2060,2060,10
|
|
20250106,142800,970435210,2060,2060,2060,2060,1002
|
|
20250106,142700,968371090,2060,2060,2060,2060,450
|
|
20250106,142600,967444090,2060,2060,2060,2060,610
|
|
20250106,142500,966187490,2055,2060,2060,2055,305
|
|
20250106,142400,965559390,2060,2055,2060,2055,1101
|
|
20250106,142300,963291830,2060,2060,2060,2060,1064
|
|
20250106,142200,961099990,2055,2055,2055,2055,100
|
|
20250106,142100,960894490,2060,2060,2060,2060,0
|
|
20250106,142000,960894490,2060,2060,2060,2060,64
|
|
20250106,141900,960762650,2060,2055,2060,2055,1501
|
|
20250106,141800,957678090,2055,2055,2055,2055,100
|
|
20250106,141700,957472590,2060,2060,2060,2060,5
|
|
20250106,141600,957462290,2060,2060,2060,2060,798
|
|
20250106,141500,955818410,2060,2060,2060,2060,50
|
|
20250106,141400,955715410,2060,2060,2060,2060,1000
|
|
20250106,141300,953655410,2060,2060,2060,2060,2
|
|
20250106,141200,953651290,2055,2060,2060,2055,961
|
|
20250106,141100,951674980,2060,2060,2060,2060,883
|
|
20250106,141000,949856000,2060,2060,2060,2060,2001
|
|
20250106,140900,945733940,2060,2060,2060,2060,0
|
|
20250106,140800,945733940,2060,2060,2060,2060,401
|
|
20250106,140700,944907880,2060,2060,2060,2060,244
|
|
20250106,140600,944405240,2055,2060,2060,2055,1335
|
|
20250106,140500,941655170,2065,2060,2065,2060,594
|
|
20250106,140400,940431525,2055,2055,2055,2055,0
|
|
20250106,140300,940431525,2055,2055,2055,2055,50
|
|
20250106,140200,940328775,2060,2055,2060,2055,9
|
|
20250106,140100,940310240,2055,2055,2055,2055,660
|
|
20250106,140000,938953940,2060,2060,2060,2060,378
|
|
20250106,135900,938175260,2065,2065,2065,2065,1
|
|
20250106,135800,938173195,2055,2055,2055,2055,80
|
|
20250106,135700,938008795,2065,2065,2065,2065,0
|
|
20250106,135600,938008795,2065,2055,2065,2055,202
|
|
20250106,135500,937593665,2065,2060,2065,2060,4906
|
|
20250106,135400,927487055,2055,2060,2060,2055,614
|
|
20250106,135300,926225180,2060,2060,2060,2060,1050
|
|
20250106,135200,924062180,2060,2060,2060,2060,4268
|
|
20250106,135100,915270100,2065,2070,2070,2065,3669
|
|
20250106,135000,907693595,2065,2065,2065,2065,9686
|
|
20250106,134900,887692005,2060,2065,2065,2060,1796
|
|
20250106,134800,883987145,2065,2065,2065,2065,0
|
|
20250106,134700,883987145,2065,2065,2065,2065,49
|
|
20250106,134600,883885960,2065,2065,2065,2065,2
|
|
20250106,134500,883881830,2060,2060,2060,2060,0
|
|
20250106,134400,883881830,2060,2060,2065,2060,2398
|
|
20250106,134300,878941945,2060,2055,2060,2055,302
|
|
20250106,134200,878320555,2060,2060,2060,2060,0
|
|
20250106,134100,878320555,2060,2055,2060,2055,33
|
|
20250106,134000,878252735,2065,2065,2065,2065,0
|
|
20250106,133900,878252735,2065,2065,2065,2065,2
|
|
20250106,133800,878248605,2060,2060,2060,2060,3001
|
|
20250106,133700,872066545,2060,2055,2060,2055,89
|
|
20250106,133600,871883550,2055,2055,2055,2055,100
|
|
20250106,133500,871678050,2060,2060,2060,2060,11
|
|
20250106,133400,871655390,2060,2060,2060,2060,0
|
|
20250106,133300,871655390,2060,2055,2060,2055,2002
|
|
20250106,133200,867541270,2060,2060,2060,2060,32
|
|
20250106,133100,867475350,2060,2055,2060,2055,7011
|
|
20250106,133000,853067060,2060,2060,2060,2060,20
|
|
20250106,132900,853025860,2055,2060,2060,2055,924
|
|
20250106,132800,851126590,2060,2060,2060,2060,0
|
|
20250106,132700,851126590,2060,2070,2070,2060,2837
|
|
20250106,132600,845279005,2070,2070,2070,2070,0
|
|
20250106,132500,845279005,2070,2070,2070,2065,1298
|
|
20250106,132400,842592175,2070,2070,2070,2070,3
|
|
20250106,132300,842585965,2070,2065,2070,2060,1445
|
|
20250106,132200,839597265,2065,2065,2065,2065,0
|
|
20250106,132100,839597265,2065,2065,2065,2065,1
|
|
20250106,132000,839595200,2070,2070,2070,2070,501
|
|
20250106,131900,838558130,2070,2070,2070,2070,1
|
|
20250106,131800,838556060,2060,2065,2065,2060,1020
|
|
20250106,131700,836453790,2070,2070,2070,2070,301
|
|
20250106,131600,835830720,2065,2070,2070,2065,1402
|
|
20250106,131500,832933580,2065,2065,2070,2065,2939
|
|
20250106,131400,826864350,2075,2065,2075,2065,10001
|
|
20250106,131300,806165325,2065,2065,2065,2065,208
|
|
20250106,131200,805735805,2065,2065,2065,2065,199
|
|
20250106,131100,805324870,2060,2060,2060,2060,1
|
|
20250106,131000,805322810,2065,2065,2065,2065,2
|
|
20250106,130900,805318680,2065,2065,2065,2065,456
|
|
20250106,130800,804377040,2065,2065,2065,2065,5
|
|
20250106,130700,804366715,2065,2065,2065,2065,1
|
|
20250106,130600,804364650,2065,2065,2065,2065,155
|
|
20250106,130500,804044575,2065,2060,2065,2060,2306
|
|
20250106,130400,799294210,2065,2060,2065,2055,3095
|
|
20250106,130300,792913670,2065,2065,2065,2065,100
|
|
20250106,130200,792707170,2060,2060,2060,2060,538
|
|
20250106,130100,791598890,2065,2060,2065,2060,502
|
|
20250106,130000,790564765,2065,2065,2065,2065,61
|
|
20250106,125900,790438800,2065,2065,2065,2060,2754
|
|
20250106,125800,784764960,2070,2070,2070,2065,3
|
|
20250106,125700,784758755,2060,2065,2065,2060,815
|
|
20250106,125600,783078855,2065,2065,2065,2065,6
|
|
20250106,125500,783066465,2070,2060,2070,2060,637
|
|
20250106,125400,781751105,2070,2070,2070,2070,521
|
|
20250106,125300,780672635,2070,2065,2070,2065,2465
|
|
20250106,125200,775571715,2065,2065,2065,2065,1005
|
|
20250106,125100,773496390,2070,2070,2070,2070,1
|
|
20250106,125000,773494320,2065,2065,2065,2065,876
|
|
20250106,124900,771685380,2065,2070,2070,2065,1870
|
|
20250106,124800,767823825,2065,2065,2070,2060,1370
|
|
20250106,124700,764998755,2065,2065,2070,2060,3390
|
|
20250106,124600,758012665,2065,2065,2065,2060,3128
|
|
20250106,124500,751568305,2065,2070,2070,2060,2665
|
|
20250106,124400,746072730,2070,2060,2070,2060,4513
|
|
20250106,124300,736770360,2060,2070,2075,2060,11795
|
|
20250106,124200,712424185,2060,2060,2070,2060,2892
|
|
20250106,124100,706449215,2065,2065,2065,2055,4286
|
|
20250106,124000,697601165,2065,2065,2070,2055,6582
|
|
20250106,123900,684030570,2065,2080,2080,2065,4788
|
|
20250106,123800,674111705,2080,2065,2090,2065,13739
|
|
20250106,123700,645617695,2065,2070,2075,2065,4133
|
|
20250106,123600,637078015,2065,2070,2070,2065,840
|
|
20250106,123500,635343215,2065,2065,2065,2065,1510
|
|
20250106,123400,632225065,2070,2070,2070,2070,3
|
|
20250106,123300,632218855,2065,2070,2070,2065,102
|
|
20250106,123200,632008215,2065,2070,2070,2065,123
|
|
20250106,123100,631753720,2070,2065,2070,2065,65
|
|
20250106,123000,631619445,2065,2070,2070,2065,230
|
|
20250106,122900,631144480,2070,2070,2070,2070,6
|
|
20250106,122800,631132060,2065,2065,2070,2065,794
|
|
20250106,122700,629492445,2070,2070,2070,2065,2392
|
|
20250106,122600,624549055,2075,2070,2075,2070,24
|
|
20250106,122500,624499355,2075,2075,2075,2070,1516
|
|
20250106,122400,621361155,2075,2065,2075,2065,2056
|
|
20250106,122300,617095505,2075,2075,2075,2065,10
|
|
20250106,122200,617074835,2065,2070,2075,2065,702
|
|
20250106,122100,615622195,2075,2070,2075,2070,701
|
|
20250106,122000,614171120,2075,2075,2075,2075,1074
|
|
20250106,121900,611942570,2075,2075,2075,2075,70
|
|
20250106,121800,611797320,2075,2075,2075,2075,793
|
|
20250106,121700,610151845,2070,2065,2075,2065,3070
|
|
20250106,121600,603796965,2070,2070,2070,2070,6076
|
|
20250106,121500,591219645,2070,2065,2070,2065,324
|
|
20250106,121400,590549120,2070,2070,2070,2065,185
|
|
20250106,121300,590166315,2070,2065,2070,2060,1757
|
|
20250106,121200,586540510,2070,2070,2070,2065,4260
|
|
20250106,121100,577732310,2070,2065,2075,2065,4552
|
|
20250106,121000,568318915,2065,2065,2065,2065,350
|
|
20250106,120900,567596165,2070,2070,2070,2070,560
|
|
20250106,120800,566436965,2065,2065,2070,2060,1638
|
|
20250106,120700,563052855,2065,2070,2070,2060,3423
|
|
20250106,120600,555996085,2070,2075,2075,2055,5752
|
|
20250106,120500,544113485,2075,2060,2100,2060,63290
|
|
20250106,120400,412605950,2065,2065,2065,2065,0
|
|
20250106,120300,412605950,2065,2065,2065,2065,101
|
|
20250106,120200,412397385,2060,2065,2065,2060,1745
|
|
20250106,120100,408801245,2065,2065,2065,2065,101
|
|
20250106,120000,408592680,2060,2055,2060,2055,1310
|
|
20250106,115900,405900620,2060,2060,2060,2060,1251
|
|
20250106,115800,403323560,2060,2060,2060,2060,50
|
|
20250106,115700,403220560,2060,2060,2060,2060,30
|
|
20250106,115600,403158760,2060,2060,2060,2060,0
|
|
20250106,115500,403158760,2060,2060,2060,2060,35
|
|
20250106,115400,403086660,2060,2060,2060,2060,0
|
|
20250106,115300,403086660,2060,2060,2060,2060,1
|
|
20250106,115200,403084600,2060,2060,2060,2060,0
|
|
20250106,115100,403084600,2060,2060,2060,2060,1
|
|
20250106,115000,403082540,2055,2055,2055,2055,5
|
|
20250106,114900,403072265,2060,2060,2060,2060,148
|
|
20250106,114800,402767385,2060,2060,2060,2060,0
|
|
20250106,114700,402767385,2060,2060,2060,2060,0
|
|
20250106,114600,402767385,2060,2060,2060,2060,900
|
|
20250106,114500,400913385,2060,2060,2060,2060,11
|
|
20250106,114400,400890725,2060,2055,2060,2055,33
|
|
20250106,114300,400822900,2065,2055,2065,2055,2
|
|
20250106,114200,400818780,2065,2065,2065,2065,0
|
|
20250106,114100,400818780,2065,2065,2065,2065,6
|
|
20250106,114000,400806390,2055,2055,2060,2055,901
|
|
20250106,113900,398954330,2060,2060,2060,2060,298
|
|
20250106,113800,398340450,2060,2065,2065,2060,3
|
|
20250106,113700,398334265,2065,2065,2065,2065,0
|
|
20250106,113600,398334265,2065,2065,2065,2065,71
|
|
20250106,113500,398187650,2060,2065,2065,2060,21
|
|
20250106,113400,398144290,2060,2055,2060,2055,980
|
|
20250106,113300,396125495,2060,2060,2060,2060,0
|
|
20250106,113200,396125495,2060,2070,2070,2060,1476
|
|
20250106,113100,393084925,2065,2065,2065,2065,0
|
|
20250106,113000,393084925,2065,2070,2070,2060,656
|
|
20250106,112900,391733535,2065,2065,2065,2065,5087
|
|
20250106,112800,381228880,2065,2060,2065,2060,52
|
|
20250106,112700,381121750,2060,2060,2060,2060,694
|
|
20250106,112600,379692110,2065,2060,2065,2060,460
|
|
20250106,112500,378744500,2065,2065,2065,2065,0
|
|
20250106,112400,378744500,2065,2065,2065,2065,0
|
|
20250106,112300,378744500,2065,2065,2065,2065,0
|
|
20250106,112200,378744500,2065,2055,2065,2055,665
|
|
20250106,112100,377377905,2065,2065,2065,2065,5
|
|
20250106,112000,377367580,2065,2060,2065,2055,77
|
|
20250106,111900,377209055,2055,2055,2055,2055,1580
|
|
20250106,111800,373962155,2065,2055,2065,2055,271
|
|
20250106,111700,373405240,2065,2065,2065,2065,0
|
|
20250106,111600,373405240,2065,2060,2065,2060,146
|
|
20250106,111500,373104475,2065,2065,2065,2065,0
|
|
20250106,111400,373104475,2065,2065,2065,2065,0
|
|
20250106,111300,373104475,2065,2065,2065,2055,852
|
|
20250106,111200,371350590,2065,2060,2065,2060,6028
|
|
20250106,111100,358932900,2065,2060,2065,2060,453
|
|
20250106,111000,357999710,2065,2065,2065,2065,1
|
|
20250106,110900,357997645,2060,2060,2065,2060,59
|
|
20250106,110800,357876100,2065,2065,2065,2065,0
|
|
20250106,110700,357876100,2065,2065,2065,2065,0
|
|
20250106,110600,357876100,2065,2065,2065,2065,0
|
|
20250106,110500,357876100,2065,2065,2065,2065,0
|
|
20250106,110400,357876100,2065,2065,2065,2065,105
|
|
20250106,110300,357659275,2065,2065,2065,2065,0
|
|
20250106,110200,357659275,2065,2065,2065,2065,1
|
|
20250106,110100,357657210,2055,2055,2055,2055,2474
|
|
20250106,110000,352573140,2065,2065,2065,2065,0
|
|
20250106,105900,352573140,2065,2065,2065,2065,3000
|
|
20250106,105800,346378140,2060,2060,2060,2060,25
|
|
20250106,105700,346326640,2065,2055,2065,2055,2
|
|
20250106,105600,346322520,2065,2060,2065,2060,1191
|
|
20250106,105500,343869055,2060,2060,2060,2060,1500
|
|
20250106,105400,340779055,2060,2060,2060,2060,0
|
|
20250106,105300,340779055,2060,2060,2060,2060,1
|
|
20250106,105200,340776995,2060,2055,2060,2055,520
|
|
20250106,105100,339708345,2060,2060,2060,2060,100
|
|
20250106,105000,339502345,2060,2060,2060,2060,34
|
|
20250106,104900,339432305,2060,2060,2060,2055,3888
|
|
20250106,104800,331428025,2055,2055,2055,2055,1594
|
|
20250106,104700,328152355,2055,2055,2060,2055,912
|
|
20250106,104600,326278185,2060,2060,2060,2060,102
|
|
20250106,104500,326068065,2060,2055,2060,2055,280
|
|
20250106,104400,325492615,2060,2060,2060,2060,510
|
|
20250106,104300,324442015,2060,2060,2060,2060,0
|
|
20250106,104200,324442015,2060,2060,2060,2060,0
|
|
20250106,104100,324442015,2060,2060,2060,2060,109
|
|
20250106,104000,324217475,2060,2060,2065,2060,2912
|
|
20250106,103900,318218595,2060,2055,2060,2055,3711
|
|
20250106,103800,310592485,2055,2055,2055,2055,2133
|
|
20250106,103700,306209170,2055,2055,2055,2055,1
|
|
20250106,103600,306207115,2055,2055,2055,2050,2187
|
|
20250106,103500,301723755,2055,2050,2055,2050,2002
|
|
20250106,103400,297612145,2055,2055,2055,2055,29
|
|
20250106,103300,297552550,2055,2055,2055,2055,129
|
|
20250106,103200,297287455,2055,2050,2055,2050,7
|
|
20250106,103100,297273075,2055,2055,2055,2055,1337
|
|
20250106,103000,294525540,2055,2055,2055,2055,50
|
|
20250106,102900,294422790,2055,2055,2055,2055,975
|
|
20250106,102800,292419165,2055,2050,2055,2050,802
|
|
20250106,102700,290775055,2055,2050,2055,2050,2882
|
|
20250106,102600,284866945,2055,2055,2055,2055,250
|
|
20250106,102500,284353195,2050,2045,2055,2045,568
|
|
20250106,102400,283189240,2050,2055,2055,2050,1788
|
|
20250106,102300,279523150,2055,2060,2060,2055,393
|
|
20250106,102200,278714535,2060,2050,2060,2050,43
|
|
20250106,102100,278626155,2060,2055,2060,2050,2002
|
|
20250106,102000,274512045,2050,2055,2055,2050,802
|
|
20250106,101900,272867435,2055,2055,2055,2055,0
|
|
20250106,101800,272867435,2055,2045,2055,2045,1157
|
|
20250106,101700,270500075,2055,2055,2055,2055,4
|
|
20250106,101600,270491855,2050,2055,2055,2050,717
|
|
20250106,101500,269021930,2050,2050,2050,2050,505
|
|
20250106,101400,267986680,2040,2050,2055,2040,16008
|
|
20250106,101300,235257030,2055,2055,2060,2055,1361
|
|
20250106,101200,232460170,2055,2050,2055,2045,5977
|
|
20250106,101100,220217770,2055,2055,2060,2055,22
|
|
20250106,101000,220172495,2060,2050,2060,2050,1416
|
|
20250106,100900,217269675,2060,2060,2060,2060,2
|
|
20250106,100800,217265555,2055,2055,2055,2055,800
|
|
20250106,100700,215621555,2060,2060,2060,2060,0
|
|
20250106,100600,215621555,2060,2060,2060,2060,0
|
|
20250106,100500,215621555,2060,2065,2065,2060,1313
|
|
20250106,100400,212914370,2065,2065,2065,2065,0
|
|
20250106,100300,212914370,2065,2065,2065,2065,0
|
|
20250106,100200,212914370,2065,2055,2065,2055,3245
|
|
20250106,100100,206245885,2060,2055,2060,2055,1099
|
|
20250106,100000,203987435,2055,2055,2065,2055,1111
|
|
20250106,095900,201704320,2055,2065,2065,2055,1354
|
|
20250106,095800,198910485,2065,2060,2065,2060,2932
|
|
20250106,095700,192870560,2060,2060,2065,2060,212
|
|
20250106,095600,192433815,2060,2065,2065,2060,2351
|
|
20250106,095500,187590635,2065,2070,2070,2060,1011
|
|
20250106,095400,185507870,2060,2065,2070,2060,970
|
|
20250106,095300,183508975,2070,2060,2070,2060,2003
|
|
20250106,095200,179372775,2060,2065,2065,2060,491
|
|
20250106,095100,178361310,2060,2065,2065,2060,908
|
|
20250106,095000,176490320,2065,2065,2065,2065,272
|
|
20250106,094900,175928640,2065,2060,2065,2060,17
|
|
20250106,094800,175893590,2065,2060,2065,2060,3969
|
|
20250106,094700,167707530,2060,2055,2060,2055,10008
|
|
20250106,094600,147141075,2060,2055,2060,2055,101
|
|
20250106,094500,146933515,2060,2060,2060,2050,2103
|
|
20250106,094400,142621835,2060,2060,2060,2060,100
|
|
20250106,094300,142415835,2060,2060,2060,2055,87
|
|
20250106,094200,142237040,2050,2060,2060,2050,3082
|
|
20250106,094100,135917020,2055,2060,2060,2055,1143
|
|
20250106,094000,133568145,2055,2060,2060,2050,718
|
|
20250106,093900,132094955,2055,2055,2055,2055,400
|
|
20250106,093800,131272955,2060,2055,2060,2055,611
|
|
20250106,093700,130017295,2060,2055,2060,2055,2006
|
|
20250106,093600,125894955,2055,2055,2055,2055,47
|
|
20250106,093500,125798370,2055,2055,2055,2055,217
|
|
20250106,093400,125352435,2060,2060,2060,2055,4033
|
|
20250106,093300,117064465,2055,2060,2065,2055,1557
|
|
20250106,093200,113857515,2060,2060,2060,2055,1126
|
|
20250106,093100,111538105,2065,2055,2065,2055,209
|
|
20250106,093000,111108600,2055,2055,2065,2055,3103
|
|
20250106,092900,104731915,2065,2060,2065,2060,2
|
|
20250106,092800,104727790,2060,2060,2060,2060,1742
|
|
20250106,092700,101139270,2060,2060,2065,2060,1018
|
|
20250106,092600,99042175,2065,2060,2065,2060,402
|
|
20250106,092500,98212050,2060,2060,2060,2060,550
|
|
20250106,092400,97079050,2065,2065,2065,2065,0
|
|
20250106,092300,97079050,2065,2065,2065,2065,3
|
|
20250106,092200,97072855,2055,2065,2065,2055,5119
|
|
20250106,092100,86531060,2060,2060,2060,2060,1300
|
|
20250106,092000,83853060,2065,2060,2065,2060,55
|
|
20250106,091900,83739520,2065,2060,2065,2055,10055
|
|
20250106,091800,63031470,2060,2065,2065,2060,1413
|
|
20250106,091700,60120625,2065,2065,2065,2065,3415
|
|
20250106,091600,53068650,2065,2060,2065,2060,1016
|
|
20250106,091500,50970685,2065,2065,2065,2065,0
|
|
20250106,091400,50970685,2065,2065,2065,2065,251
|
|
20250106,091300,50452370,2065,2070,2070,2060,850
|
|
20250106,091200,48698070,2070,2070,2070,2070,50
|
|
20250106,091100,48594570,2070,2070,2070,2065,1006
|
|
20250106,091000,46517150,2065,2070,2075,2065,5014
|
|
20250106,090900,36160945,2075,2070,2075,2070,2813
|
|
20250106,090800,30335525,2070,2075,2075,2070,639
|
|
20250106,090700,29009675,2075,2065,2075,2060,1149
|
|
20250106,090600,26634320,2065,2065,2065,2060,2155
|
|
20250106,090500,22184300,2065,2065,2065,2065,2578
|
|
20250106,090400,16860730,2060,2065,2065,2060,1456
|
|
20250106,090300,13855370,2065,2065,2065,2055,1523
|
|
20250106,090200,10712945,2065,2070,2070,2055,2251
|
|
20250106,090100,6075305,2070,2070,2070,2065,244
|
|
20250106,090000,5570435,2060,2060,2070,2060,2704
|