612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190900,968840740,2085,2085,2085,2085,3372
|
|
20250107,190800,968840740,2085,2085,2085,2085,0
|
|
20250107,190700,968840740,2085,2085,2085,2085,0
|
|
20250107,190600,968840740,2085,2085,2085,2085,0
|
|
20250107,190500,968840740,2085,2085,2085,2085,0
|
|
20250107,190400,968840740,2085,2085,2085,2085,0
|
|
20250107,190300,968840740,2085,2085,2085,2085,0
|
|
20250107,190200,968840740,2085,2085,2085,2085,0
|
|
20250107,190100,968840740,2085,2085,2085,2085,0
|
|
20250107,190000,968840740,2085,2085,2085,2085,0
|
|
20250107,185900,968840740,2085,2085,2085,2085,0
|
|
20250107,185800,968840740,2085,2085,2085,2085,0
|
|
20250107,185700,968840740,2085,2085,2085,2085,0
|
|
20250107,185600,968840740,2085,2085,2085,2085,0
|
|
20250107,185500,968840740,2085,2085,2085,2085,0
|
|
20250107,185400,968840740,2085,2085,2085,2085,0
|
|
20250107,185300,968840740,2085,2085,2085,2085,0
|
|
20250107,185200,968840740,2085,2085,2085,2085,0
|
|
20250107,185100,968840740,2085,2085,2085,2085,0
|
|
20250107,185000,968840740,2085,2085,2085,2085,0
|
|
20250107,184900,968840740,2085,2085,2085,2085,0
|
|
20250107,184800,968840740,2085,2085,2085,2085,0
|
|
20250107,184700,968840740,2085,2085,2085,2085,0
|
|
20250107,184600,968840740,2085,2085,2085,2085,0
|
|
20250107,184500,968840740,2085,2085,2085,2085,0
|
|
20250107,184400,968840740,2085,2085,2085,2085,0
|
|
20250107,184300,968840740,2085,2085,2085,2085,0
|
|
20250107,184200,968840740,2085,2085,2085,2085,0
|
|
20250107,184100,968840740,2085,2085,2085,2085,0
|
|
20250107,184000,968840740,2085,2085,2085,2085,0
|
|
20250107,183900,968840740,2085,2085,2085,2085,3372
|
|
20250107,183800,968840740,2085,2085,2085,2085,0
|
|
20250107,183700,968840740,2085,2085,2085,2085,0
|
|
20250107,183600,968840740,2085,2085,2085,2085,0
|
|
20250107,183500,968840740,2085,2085,2085,2085,0
|
|
20250107,183400,968840740,2085,2085,2085,2085,0
|
|
20250107,183300,968840740,2085,2085,2085,2085,0
|
|
20250107,183200,968840740,2085,2085,2085,2085,0
|
|
20250107,183100,968840740,2085,2085,2085,2085,0
|
|
20250107,183000,968840740,2085,2085,2085,2085,0
|
|
20250107,182900,968840740,2085,2085,2085,2085,0
|
|
20250107,182800,968840740,2085,2085,2085,2085,0
|
|
20250107,182700,968840740,2085,2085,2085,2085,0
|
|
20250107,182600,968840740,2085,2085,2085,2085,0
|
|
20250107,182500,968840740,2085,2085,2085,2085,0
|
|
20250107,182400,968840740,2085,2085,2085,2085,0
|
|
20250107,182300,968840740,2085,2085,2085,2085,0
|
|
20250107,182200,968840740,2085,2085,2085,2085,0
|
|
20250107,182100,968840740,2085,2085,2085,2085,0
|
|
20250107,182000,968840740,2085,2085,2085,2085,0
|
|
20250107,181900,968840740,2085,2085,2085,2085,0
|
|
20250107,181800,968840740,2085,2085,2085,2085,0
|
|
20250107,181700,968840740,2085,2085,2085,2085,0
|
|
20250107,181600,968840740,2085,2085,2085,2085,0
|
|
20250107,181500,968840740,2085,2085,2085,2085,0
|
|
20250107,181400,968840740,2085,2085,2085,2085,0
|
|
20250107,181300,968840740,2085,2085,2085,2085,0
|
|
20250107,181200,968840740,2085,2085,2085,2085,0
|
|
20250107,181100,968840740,2085,2085,2085,2085,0
|
|
20250107,181000,968840740,2085,2085,2085,2085,0
|
|
20250107,180900,968840740,2085,2085,2085,2085,3372
|
|
20250107,180800,968840740,2085,2085,2085,2085,0
|
|
20250107,180700,968840740,2085,2085,2085,2085,0
|
|
20250107,180600,968840740,2085,2085,2085,2085,0
|
|
20250107,180500,968840740,2085,2085,2085,2085,0
|
|
20250107,180400,968840740,2085,2085,2085,2085,0
|
|
20250107,180300,968840740,2085,2085,2085,2085,0
|
|
20250107,180200,968840740,2085,2085,2085,2085,0
|
|
20250107,180100,968840740,2085,2085,2085,2085,0
|
|
20250107,180000,968840740,2085,2085,2085,2085,0
|
|
20250107,175900,968840740,2085,2085,2085,2085,0
|
|
20250107,175800,968840740,2085,2085,2085,2085,0
|
|
20250107,175700,968840740,2085,2085,2085,2085,0
|
|
20250107,175600,968840740,2085,2085,2085,2085,0
|
|
20250107,175500,968840740,2085,2085,2085,2085,0
|
|
20250107,175400,968840740,2085,2085,2085,2085,0
|
|
20250107,175300,968840740,2085,2085,2085,2085,0
|
|
20250107,175200,968840740,2085,2085,2085,2085,0
|
|
20250107,175100,968840740,2085,2085,2085,2085,0
|
|
20250107,175000,968840740,2085,2085,2085,2085,0
|
|
20250107,174900,968840740,2085,2085,2085,2085,0
|
|
20250107,174800,968840740,2085,2085,2085,2085,0
|
|
20250107,174700,968840740,2085,2085,2085,2085,0
|
|
20250107,174600,968840740,2085,2085,2085,2085,0
|
|
20250107,174500,968840740,2085,2085,2085,2085,0
|
|
20250107,174400,968840740,2085,2085,2085,2085,0
|
|
20250107,174300,968840740,2085,2085,2085,2085,0
|
|
20250107,174200,968840740,2085,2085,2085,2085,0
|
|
20250107,174100,968840740,2085,2085,2085,2085,0
|
|
20250107,174000,968840740,2085,2085,2085,2085,0
|
|
20250107,173900,968840740,2085,2085,2085,2085,3372
|
|
20250107,173800,968840740,2085,2085,2085,2085,0
|
|
20250107,173700,968840740,2085,2085,2085,2085,0
|
|
20250107,173600,968840740,2085,2085,2085,2085,0
|
|
20250107,173500,968840740,2085,2085,2085,2085,0
|
|
20250107,173400,968840740,2085,2085,2085,2085,0
|
|
20250107,173300,968840740,2085,2085,2085,2085,0
|
|
20250107,173200,968840740,2085,2085,2085,2085,0
|
|
20250107,173100,968840740,2085,2085,2085,2085,0
|
|
20250107,173000,968840740,2085,2085,2085,2085,0
|
|
20250107,172900,968840740,2085,2085,2085,2085,0
|
|
20250107,172800,968840740,2085,2085,2085,2085,0
|
|
20250107,172700,968840740,2085,2085,2085,2085,0
|
|
20250107,172600,968840740,2085,2085,2085,2085,0
|
|
20250107,172500,968840740,2085,2085,2085,2085,0
|
|
20250107,172400,968840740,2085,2085,2085,2085,0
|
|
20250107,172300,968840740,2085,2085,2085,2085,0
|
|
20250107,172200,968840740,2085,2085,2085,2085,0
|
|
20250107,172100,968840740,2085,2085,2085,2085,0
|
|
20250107,172000,968840740,2085,2085,2085,2085,0
|
|
20250107,171900,968840740,2085,2085,2085,2085,0
|
|
20250107,171800,968840740,2085,2085,2085,2085,0
|
|
20250107,171700,968840740,2085,2085,2085,2085,0
|
|
20250107,171600,968840740,2085,2085,2085,2085,0
|
|
20250107,171500,968840740,2085,2085,2085,2085,0
|
|
20250107,171400,968840740,2085,2085,2085,2085,0
|
|
20250107,171300,968840740,2085,2085,2085,2085,0
|
|
20250107,171200,968840740,2085,2085,2085,2085,0
|
|
20250107,171100,968840740,2085,2085,2085,2085,0
|
|
20250107,171000,968840740,2085,2085,2085,2085,0
|
|
20250107,170900,968840740,2085,2085,2085,2085,3372
|
|
20250107,170800,968840740,2085,2085,2085,2085,0
|
|
20250107,170700,968840740,2085,2085,2085,2085,0
|
|
20250107,170600,968840740,2085,2085,2085,2085,0
|
|
20250107,170500,968840740,2085,2085,2085,2085,0
|
|
20250107,170400,968840740,2085,2085,2085,2085,0
|
|
20250107,170300,968840740,2085,2085,2085,2085,0
|
|
20250107,170200,968840740,2085,2085,2085,2085,0
|
|
20250107,170100,968840740,2085,2085,2085,2085,0
|
|
20250107,170000,968840740,2085,2085,2085,2085,0
|
|
20250107,165900,968840740,2085,2085,2085,2085,0
|
|
20250107,165800,968840740,2085,2085,2085,2085,0
|
|
20250107,165700,968840740,2085,2085,2085,2085,0
|
|
20250107,165600,968840740,2085,2085,2085,2085,0
|
|
20250107,165500,968840740,2085,2085,2085,2085,0
|
|
20250107,165400,968840740,2085,2085,2085,2085,0
|
|
20250107,165300,968840740,2085,2085,2085,2085,0
|
|
20250107,165200,968840740,2085,2085,2085,2085,0
|
|
20250107,165100,968840740,2085,2085,2085,2085,0
|
|
20250107,165000,968840740,2085,2085,2085,2085,0
|
|
20250107,164900,968840740,2085,2085,2085,2085,0
|
|
20250107,164800,968840740,2085,2085,2085,2085,0
|
|
20250107,164700,968840740,2085,2085,2085,2085,0
|
|
20250107,164600,968840740,2085,2085,2085,2085,0
|
|
20250107,164500,968840740,2085,2085,2085,2085,0
|
|
20250107,164400,968840740,2085,2085,2085,2085,0
|
|
20250107,164300,968840740,2085,2085,2085,2085,0
|
|
20250107,164200,968840740,2085,2085,2085,2085,0
|
|
20250107,164100,968840740,2085,2085,2085,2085,0
|
|
20250107,164000,968840740,2085,2085,2085,2085,0
|
|
20250107,163900,968840740,2085,2085,2085,2085,3372
|
|
20250107,163800,968840740,2085,2085,2085,2085,0
|
|
20250107,163700,968840740,2085,2085,2085,2085,0
|
|
20250107,163600,968840740,2085,2085,2085,2085,0
|
|
20250107,163500,968840740,2085,2085,2085,2085,0
|
|
20250107,163400,968840740,2085,2085,2085,2085,0
|
|
20250107,163300,968840740,2085,2085,2085,2085,0
|
|
20250107,163200,968840740,2085,2085,2085,2085,0
|
|
20250107,163100,968840740,2085,2085,2085,2085,0
|
|
20250107,163000,968840740,2085,2085,2085,2085,0
|
|
20250107,162900,968840740,2085,2085,2085,2085,0
|
|
20250107,162800,968840740,2085,2085,2085,2085,0
|
|
20250107,162700,968840740,2085,2085,2085,2085,0
|
|
20250107,162600,968840740,2085,2085,2085,2085,0
|
|
20250107,162500,968840740,2085,2085,2085,2085,0
|
|
20250107,162400,968840740,2085,2085,2085,2085,0
|
|
20250107,162300,968840740,2085,2085,2085,2085,0
|
|
20250107,162200,968840740,2085,2085,2085,2085,0
|
|
20250107,162100,968840740,2085,2085,2085,2085,0
|
|
20250107,162000,968840740,2085,2085,2085,2085,0
|
|
20250107,161900,968840740,2085,2085,2085,2085,0
|
|
20250107,161800,968840740,2085,2085,2085,2085,0
|
|
20250107,161700,968840740,2085,2085,2085,2085,0
|
|
20250107,161600,968840740,2085,2085,2085,2085,0
|
|
20250107,161500,968840740,2085,2085,2085,2085,0
|
|
20250107,161400,968840740,2085,2085,2085,2085,0
|
|
20250107,161300,968840740,2085,2085,2085,2085,0
|
|
20250107,161200,968840740,2085,2085,2085,2085,0
|
|
20250107,161100,968840740,2085,2085,2085,2085,0
|
|
20250107,161000,968840740,2085,2085,2085,2085,0
|
|
20250107,160900,968840740,2085,2085,2085,2085,3372
|
|
20250107,160800,968840740,2085,2085,2085,2085,0
|
|
20250107,160700,968840740,2085,2085,2085,2085,0
|
|
20250107,160600,968840740,2085,2085,2085,2085,0
|
|
20250107,160500,968840740,2085,2085,2085,2085,0
|
|
20250107,160400,968840740,2085,2085,2085,2085,0
|
|
20250107,160300,968840740,2085,2085,2085,2085,0
|
|
20250107,160200,968840740,2085,2085,2085,2085,0
|
|
20250107,160100,968840740,2085,2085,2085,2085,0
|
|
20250107,160000,968840740,2085,2085,2085,2085,0
|
|
20250107,155900,968840740,2085,2085,2085,2085,0
|
|
20250107,155800,968840740,2085,2085,2085,2085,0
|
|
20250107,155700,968840740,2085,2085,2085,2085,0
|
|
20250107,155600,968840740,2085,2085,2085,2085,0
|
|
20250107,155500,968840740,2085,2085,2085,2085,0
|
|
20250107,155400,968840740,2085,2085,2085,2085,0
|
|
20250107,155300,968840740,2085,2085,2085,2085,0
|
|
20250107,155200,968840740,2085,2085,2085,2085,0
|
|
20250107,155100,968840740,2085,2085,2085,2085,0
|
|
20250107,155000,968840740,2085,2085,2085,2085,0
|
|
20250107,154900,968840740,2085,2085,2085,2085,0
|
|
20250107,154800,968840740,2085,2085,2085,2085,0
|
|
20250107,154700,968840740,2085,2085,2085,2085,0
|
|
20250107,154600,968840740,2085,2085,2085,2085,0
|
|
20250107,154500,968840740,2085,2085,2085,2085,0
|
|
20250107,154400,968840740,2085,2085,2085,2085,0
|
|
20250107,154300,968840740,2085,2085,2085,2085,0
|
|
20250107,154200,968840740,2085,2085,2085,2085,0
|
|
20250107,154100,968840740,2085,2085,2085,2085,0
|
|
20250107,154000,968840740,2085,2085,2085,2085,0
|
|
20250107,153900,968840740,2085,2085,2085,2085,3372
|
|
20250107,153800,968840740,2085,2085,2085,2085,0
|
|
20250107,153700,968840740,2085,2085,2085,2085,0
|
|
20250107,153600,968840740,2085,2085,2085,2085,0
|
|
20250107,153500,968840740,2085,2085,2085,2085,0
|
|
20250107,153400,968840740,2085,2085,2085,2085,0
|
|
20250107,153300,968840740,2085,2085,2085,2085,0
|
|
20250107,153200,968840740,2085,2085,2085,2085,0
|
|
20250107,153100,968840740,2085,2085,2085,2085,0
|
|
20250107,153000,968840740,2085,2085,2085,2085,3372
|
|
20250107,152900,961810120,2090,2090,2090,2090,0
|
|
20250107,152800,961810120,2090,2090,2090,2090,0
|
|
20250107,152700,961810120,2090,2090,2090,2090,0
|
|
20250107,152600,961810120,2090,2090,2090,2090,0
|
|
20250107,152500,961810120,2090,2090,2090,2090,0
|
|
20250107,152400,961810120,2090,2090,2090,2090,0
|
|
20250107,152300,961810120,2090,2090,2090,2090,0
|
|
20250107,152200,961810120,2090,2090,2090,2090,0
|
|
20250107,152100,961810120,2090,2090,2090,2090,0
|
|
20250107,152000,961810120,2090,2090,2090,2090,0
|
|
20250107,151900,961810120,2090,2090,2090,2090,2000
|
|
20250107,151800,957630120,2090,2090,2090,2090,1203
|
|
20250107,151700,955115850,2090,2090,2090,2090,2
|
|
20250107,151600,955111670,2090,2085,2090,2085,1217
|
|
20250107,151500,952573155,2085,2085,2085,2085,1000
|
|
20250107,151400,950488155,2080,2080,2080,2080,5000
|
|
20250107,151300,940088155,2090,2090,2090,2085,1253
|
|
20250107,151200,937475625,2080,2085,2085,2075,96
|
|
20250107,151100,937275990,2080,2080,2080,2080,1500
|
|
20250107,151000,934155990,2085,2085,2085,2085,1051
|
|
20250107,150900,931964655,2080,2075,2080,2075,5621
|
|
20250107,150800,920277435,2080,2080,2080,2080,1193
|
|
20250107,150700,917795995,2090,2090,2090,2080,15048
|
|
20250107,150600,886470620,2090,2090,2090,2085,3401
|
|
20250107,150500,879362580,2090,2090,2090,2085,131
|
|
20250107,150400,879089005,2090,2090,2090,2090,2765
|
|
20250107,150300,873310155,2090,2090,2090,2090,7
|
|
20250107,150200,873295525,2090,2090,2090,2090,0
|
|
20250107,150100,873295525,2090,2090,2090,2090,0
|
|
20250107,150000,873295525,2090,2090,2090,2090,2025
|
|
20250107,145900,869063275,2090,2090,2090,2090,100
|
|
20250107,145800,868854275,2095,2095,2095,2095,0
|
|
20250107,145700,868854275,2095,2095,2095,2095,0
|
|
20250107,145600,868854275,2095,2090,2095,2090,6
|
|
20250107,145500,868841730,2095,2095,2095,2095,1
|
|
20250107,145400,868839635,2085,2085,2085,2085,9
|
|
20250107,145300,868820870,2095,2090,2095,2090,101
|
|
20250107,145200,868609775,2095,2095,2095,2095,1
|
|
20250107,145100,868607680,2085,2085,2085,2085,200
|
|
20250107,145000,868190680,2095,2095,2095,2085,611
|
|
20250107,144900,866911610,2095,2090,2095,2090,171
|
|
20250107,144800,866553720,2090,2090,2090,2090,1078
|
|
20250107,144700,864300700,2090,2090,2090,2090,2500
|
|
20250107,144600,859075700,2090,2090,2090,2090,0
|
|
20250107,144500,859075700,2090,2100,2100,2090,4
|
|
20250107,144400,859067310,2100,2095,2100,2090,10925
|
|
20250107,144300,836211810,2095,2095,2100,2095,290
|
|
20250107,144200,835602955,2100,2095,2100,2095,50
|
|
20250107,144100,835497960,2095,2095,2095,2095,11
|
|
20250107,144000,835474915,2100,2100,2100,2100,0
|
|
20250107,143900,835474915,2100,2100,2100,2100,778
|
|
20250107,143800,833841115,2100,2090,2100,2090,251
|
|
20250107,143700,833316515,2090,2090,2090,2090,30
|
|
20250107,143600,833253815,2100,2100,2100,2100,101
|
|
20250107,143500,833041715,2100,2100,2100,2100,400
|
|
20250107,143400,832201715,2100,2100,2100,2100,1
|
|
20250107,143300,832199615,2090,2090,2090,2090,570
|
|
20250107,143200,831008315,2100,2090,2100,2090,2336
|
|
20250107,143100,826125775,2090,2095,2095,2090,5109
|
|
20250107,143000,815447915,2100,2100,2100,2100,55
|
|
20250107,142900,815332415,2090,2090,2090,2090,100
|
|
20250107,142800,815123415,2100,2100,2100,2100,100
|
|
20250107,142700,814913415,2100,2090,2100,2090,1571
|
|
20250107,142600,811615795,2095,2095,2095,2095,1344
|
|
20250107,142500,808800115,2095,2095,2095,2095,0
|
|
20250107,142400,808800115,2095,2095,2095,2095,500
|
|
20250107,142300,807752615,2090,2095,2095,2090,4
|
|
20250107,142200,807744250,2090,2090,2090,2090,0
|
|
20250107,142100,807744250,2090,2090,2090,2090,0
|
|
20250107,142000,807744250,2090,2090,2090,2090,1133
|
|
20250107,141900,805376280,2095,2090,2095,2090,226
|
|
20250107,141800,804903935,2090,2090,2090,2090,1619
|
|
20250107,141700,801520225,2095,2095,2095,2095,603
|
|
20250107,141600,800256940,2100,2100,2100,2100,5
|
|
20250107,141500,800246440,2095,2095,2095,2095,2457
|
|
20250107,141400,795099025,2100,2100,2100,2100,0
|
|
20250107,141300,795099025,2100,2095,2100,2095,1494
|
|
20250107,141200,791969090,2100,2100,2100,2100,6
|
|
20250107,141100,791956490,2105,2105,2105,2105,1005
|
|
20250107,141000,789840965,2105,2100,2105,2100,601
|
|
20250107,140900,788578860,2100,2100,2100,2100,0
|
|
20250107,140800,788578860,2100,2100,2100,2100,0
|
|
20250107,140700,788578860,2100,2095,2100,2090,2707
|
|
20250107,140600,782918175,2095,2105,2105,2095,1207
|
|
20250107,140500,780386925,2105,2105,2105,2105,1
|
|
20250107,140400,780384820,2105,2095,2105,2095,5000
|
|
20250107,140300,769866815,2100,2100,2100,2100,0
|
|
20250107,140200,769866815,2100,2095,2100,2095,10
|
|
20250107,140100,769845835,2100,2100,2100,2100,0
|
|
20250107,140000,769845835,2100,2100,2100,2100,300
|
|
20250107,135900,769215835,2100,2100,2100,2100,210
|
|
20250107,135800,768774835,2100,2100,2100,2100,0
|
|
20250107,135700,768774835,2100,2100,2100,2100,974
|
|
20250107,135600,766729435,2100,2100,2100,2100,0
|
|
20250107,135500,766729435,2100,2100,2100,2100,5
|
|
20250107,135400,766718935,2100,2100,2100,2100,0
|
|
20250107,135300,766718935,2100,2100,2100,2100,10
|
|
20250107,135200,766697935,2100,2100,2100,2100,0
|
|
20250107,135100,766697935,2100,2090,2100,2090,750
|
|
20250107,135000,765130020,2100,2100,2100,2100,0
|
|
20250107,134900,765130020,2100,2100,2100,2100,4
|
|
20250107,134800,765121620,2100,2100,2100,2100,2400
|
|
20250107,134700,760081620,2100,2100,2100,2100,0
|
|
20250107,134600,760081620,2100,2100,2100,2100,6
|
|
20250107,134500,760069020,2095,2095,2095,2095,596
|
|
20250107,134400,758820400,2095,2090,2095,2090,27
|
|
20250107,134300,758763885,2085,2085,2085,2085,200
|
|
20250107,134200,758346885,2090,2100,2100,2090,250
|
|
20250107,134100,757822965,2100,2100,2100,2100,0
|
|
20250107,134000,757822965,2100,2095,2100,2090,160
|
|
20250107,133900,757488480,2100,2100,2100,2095,587
|
|
20250107,133800,756255785,2100,2100,2100,2100,0
|
|
20250107,133700,756255785,2100,2100,2100,2100,0
|
|
20250107,133600,756255785,2100,2090,2100,2090,857
|
|
20250107,133500,754464645,2090,2095,2095,2090,210
|
|
20250107,133400,754025695,2095,2090,2095,2090,1001
|
|
20250107,133300,751933600,2100,2095,2100,2090,1826
|
|
20250107,133200,748115000,2095,2095,2095,2095,0
|
|
20250107,133100,748115000,2095,2095,2095,2095,255
|
|
20250107,133000,747580775,2095,2095,2095,2095,0
|
|
20250107,132900,747580775,2095,2090,2095,2090,3568
|
|
20250107,132800,740123555,2090,2090,2090,2090,0
|
|
20250107,132700,740123555,2090,2090,2090,2090,200
|
|
20250107,132600,739705555,2090,2090,2090,2090,0
|
|
20250107,132500,739705555,2090,2090,2090,2090,2
|
|
20250107,132400,739701375,2085,2090,2090,2085,337
|
|
20250107,132300,738998725,2085,2085,2085,2085,0
|
|
20250107,132200,738998725,2085,2085,2085,2085,1
|
|
20250107,132100,738996640,2090,2090,2090,2090,6
|
|
20250107,132000,738984100,2090,2085,2090,2085,614
|
|
20250107,131900,737701590,2085,2085,2085,2085,0
|
|
20250107,131800,737701590,2085,2085,2085,2085,757
|
|
20250107,131700,736123245,2085,2085,2085,2085,160
|
|
20250107,131600,735789645,2080,2085,2085,2080,502
|
|
20250107,131500,734742985,2085,2085,2085,2085,0
|
|
20250107,131400,734742985,2085,2085,2085,2085,0
|
|
20250107,131300,734742985,2085,2085,2085,2080,372
|
|
20250107,131200,733969065,2080,2085,2085,2080,84
|
|
20250107,131100,733794340,2085,2080,2085,2080,2
|
|
20250107,131000,733790175,2080,2085,2085,2080,291
|
|
20250107,130900,733183935,2080,2085,2085,2080,1507
|
|
20250107,130800,730041845,2085,2085,2085,2085,0
|
|
20250107,130700,730041845,2085,2085,2085,2085,1000
|
|
20250107,130600,727956845,2085,2085,2085,2085,47
|
|
20250107,130500,727858850,2090,2090,2090,2090,0
|
|
20250107,130400,727858850,2090,2090,2090,2090,4
|
|
20250107,130300,727850490,2090,2090,2090,2090,0
|
|
20250107,130200,727850490,2090,2090,2090,2090,0
|
|
20250107,130100,727850490,2090,2085,2090,2085,248
|
|
20250107,130000,727332205,2090,2090,2090,2090,5
|
|
20250107,125900,727321755,2090,2090,2090,2090,5
|
|
20250107,125800,727311305,2090,2090,2090,2090,0
|
|
20250107,125700,727311305,2090,2090,2090,2090,0
|
|
20250107,125600,727311305,2090,2090,2090,2090,1
|
|
20250107,125500,727309215,2085,2085,2085,2085,100
|
|
20250107,125400,727100715,2090,2090,2090,2090,233
|
|
20250107,125300,726613745,2090,2090,2090,2090,0
|
|
20250107,125200,726613745,2090,2090,2090,2090,151
|
|
20250107,125100,726298155,2090,2090,2090,2090,0
|
|
20250107,125000,726298155,2090,2085,2090,2085,11
|
|
20250107,124900,726275215,2085,2085,2085,2085,3276
|
|
20250107,124800,719444755,2090,2085,2090,2085,35
|
|
20250107,124700,719371610,2090,2090,2090,2090,2
|
|
20250107,124600,719367430,2090,2090,2090,2090,0
|
|
20250107,124500,719367430,2090,2090,2090,2090,48
|
|
20250107,124400,719267110,2090,2090,2090,2090,10
|
|
20250107,124300,719246210,2090,2085,2090,2085,29
|
|
20250107,124200,719185740,2090,2090,2090,2090,0
|
|
20250107,124100,719185740,2090,2090,2090,2090,0
|
|
20250107,124000,719185740,2090,2090,2090,2090,1
|
|
20250107,123900,719183650,2090,2090,2090,2085,462
|
|
20250107,123800,718220350,2095,2095,2095,2095,0
|
|
20250107,123700,718220350,2095,2095,2095,2095,1
|
|
20250107,123600,718218255,2090,2085,2090,2085,127
|
|
20250107,123500,717953105,2095,2095,2095,2095,0
|
|
20250107,123400,717953105,2095,2095,2095,2095,110
|
|
20250107,123300,717722655,2095,2095,2095,2095,535
|
|
20250107,123200,716601830,2095,2090,2095,2090,2087
|
|
20250107,123100,712238460,2090,2090,2090,2085,376
|
|
20250107,123000,711453565,2090,2090,2090,2090,0
|
|
20250107,122900,711453565,2090,2090,2090,2090,10
|
|
20250107,122800,711432665,2090,2090,2090,2090,5
|
|
20250107,122700,711422215,2085,2085,2085,2085,1233
|
|
20250107,122600,708851410,2080,2080,2080,2080,50
|
|
20250107,122500,708747410,2085,2085,2085,2085,0
|
|
20250107,122400,708747410,2085,2090,2090,2085,6220
|
|
20250107,122300,695778700,2090,2090,2090,2090,0
|
|
20250107,122200,695778700,2090,2090,2090,2090,0
|
|
20250107,122100,695778700,2090,2090,2090,2085,14
|
|
20250107,122000,695749495,2085,2090,2090,2085,2
|
|
20250107,121900,695745320,2090,2085,2090,2085,8
|
|
20250107,121800,695728610,2090,2090,2090,2090,0
|
|
20250107,121700,695728610,2090,2090,2090,2090,0
|
|
20250107,121600,695728610,2090,2090,2090,2090,710
|
|
20250107,121500,694244710,2090,2095,2095,2090,5481
|
|
20250107,121400,682765035,2100,2100,2100,2095,2103
|
|
20250107,121300,678357930,2100,2100,2100,2100,0
|
|
20250107,121200,678357930,2100,2100,2100,2100,5
|
|
20250107,121100,678347430,2100,2095,2100,2095,11
|
|
20250107,121000,678324355,2095,2100,2100,2095,70
|
|
20250107,120900,678177655,2100,2100,2100,2100,0
|
|
20250107,120800,678177655,2100,2100,2100,2100,5
|
|
20250107,120700,678167155,2100,2100,2105,2100,1987
|
|
20250107,120600,673994450,2095,2100,2100,2095,58
|
|
20250107,120500,673872655,2100,2100,2100,2095,53
|
|
20250107,120400,673761605,2095,2100,2100,2095,3
|
|
20250107,120300,673755310,2095,2095,2095,2095,50
|
|
20250107,120200,673650560,2100,2100,2100,2100,0
|
|
20250107,120100,673650560,2100,2100,2100,2095,13
|
|
20250107,120000,673623315,2095,2100,2100,2095,155
|
|
20250107,115900,673298570,2100,2100,2100,2095,7234
|
|
20250107,115800,658109170,2105,2105,2105,2105,412
|
|
20250107,115700,657241910,2105,2100,2105,2100,3519
|
|
20250107,115600,649851985,2100,2100,2100,2100,0
|
|
20250107,115500,649851985,2100,2095,2100,2095,1582
|
|
20250107,115400,646537690,2100,2095,2100,2095,2450
|
|
20250107,115300,641404935,2095,2090,2095,2090,61
|
|
20250107,115200,641277190,2100,2100,2100,2100,0
|
|
20250107,115100,641277190,2100,2095,2100,2095,205
|
|
20250107,115000,640847710,2100,2100,2100,2100,1
|
|
20250107,114900,640845610,2095,2095,2095,2095,200
|
|
20250107,114800,640426610,2100,2100,2100,2100,0
|
|
20250107,114700,640426610,2100,2100,2100,2100,50
|
|
20250107,114600,640321610,2100,2100,2100,2100,12
|
|
20250107,114500,640296410,2095,2095,2095,2095,5
|
|
20250107,114400,640285935,2100,2100,2100,2100,0
|
|
20250107,114300,640285935,2100,2100,2100,2100,1
|
|
20250107,114200,640283835,2095,2095,2095,2095,203
|
|
20250107,114100,639858550,2100,2100,2100,2095,792
|
|
20250107,114000,638196925,2100,2100,2100,2100,1
|
|
20250107,113900,638194825,2100,2100,2100,2100,101
|
|
20250107,113800,637982725,2090,2090,2090,2090,232
|
|
20250107,113700,637497845,2095,2095,2095,2095,1148
|
|
20250107,113600,635092785,2095,2095,2095,2095,47
|
|
20250107,113500,634994320,2095,2095,2095,2095,3
|
|
20250107,113400,634988035,2090,2090,2090,2090,429
|
|
20250107,113300,634091425,2090,2090,2090,2090,1
|
|
20250107,113200,634089335,2100,2095,2100,2095,1001
|
|
20250107,113100,631992235,2095,2095,2095,2095,0
|
|
20250107,113000,631992235,2095,2090,2095,2090,274
|
|
20250107,112900,631419570,2095,2095,2095,2090,101
|
|
20250107,112800,631208225,2090,2090,2090,2090,378
|
|
20250107,112700,630418205,2090,2090,2090,2090,465
|
|
20250107,112600,629446355,2100,2100,2100,2100,0
|
|
20250107,112500,629446355,2100,2090,2100,2090,102
|
|
20250107,112400,629233165,2100,2100,2100,2100,0
|
|
20250107,112300,629233165,2100,2100,2100,2100,700
|
|
20250107,112200,627763165,2100,2100,2100,2100,0
|
|
20250107,112100,627763165,2100,2100,2100,2100,1
|
|
20250107,112000,627761065,2090,2095,2095,2090,3371
|
|
20250107,111900,620710540,2100,2095,2105,2095,5188
|
|
20250107,111800,609841575,2105,2100,2105,2095,1579
|
|
20250107,111700,606532350,2100,2090,2100,2090,697
|
|
20250107,111600,605075600,2095,2105,2105,2095,1934
|
|
20250107,111500,601020355,2105,2100,2105,2090,3065
|
|
20250107,111400,594589865,2105,2110,2110,2100,114
|
|
20250107,111300,594349955,2100,2100,2110,2100,7643
|
|
20250107,111200,578256025,2100,2100,2100,2100,244
|
|
20250107,111100,577743625,2100,2100,2100,2100,100
|
|
20250107,111000,577533625,2100,2095,2100,2095,120
|
|
20250107,110900,577282220,2095,2100,2100,2095,14
|
|
20250107,110800,577252830,2100,2100,2100,2100,2733
|
|
20250107,110700,571513530,2100,2100,2100,2100,500
|
|
20250107,110600,570463530,2100,2095,2100,2095,1123
|
|
20250107,110500,568110835,2095,2100,2100,2095,1732
|
|
20250107,110400,564476150,2100,2095,2100,2095,2799
|
|
20250107,110300,558612240,2095,2095,2095,2095,0
|
|
20250107,110200,558612240,2095,2095,2095,2095,0
|
|
20250107,110100,558612240,2095,2090,2095,2090,25
|
|
20250107,110000,558559985,2095,2095,2095,2095,121
|
|
20250107,105900,558306490,2100,2095,2100,2095,1103
|
|
20250107,105800,555995690,2095,2095,2095,2095,315
|
|
20250107,105700,555335765,2095,2100,2100,2095,1012
|
|
20250107,105600,553215590,2095,2105,2105,2095,2038
|
|
20250107,105500,548945850,2095,2100,2110,2095,26515
|
|
20250107,105400,493261915,2095,2095,2100,2090,8116
|
|
20250107,105300,476256695,2095,2090,2095,2090,8105
|
|
20250107,105200,459297735,2090,2090,2090,2090,100
|
|
20250107,105100,459088735,2090,2090,2090,2090,197
|
|
20250107,105000,458677005,2090,2095,2095,2090,4
|
|
20250107,104900,458668635,2090,2090,2095,2090,1037
|
|
20250107,104800,456501300,2095,2095,2095,2095,1704
|
|
20250107,104700,452931420,2095,2095,2095,2085,472
|
|
20250107,104600,451946180,2095,2090,2095,2085,1086
|
|
20250107,104500,449676455,2090,2085,2095,2085,3572
|
|
20250107,104400,442210975,2090,2085,2090,2085,5461
|
|
20250107,104300,430798275,2085,2090,2090,2085,2285
|
|
20250107,104200,426034025,2085,2085,2085,2085,700
|
|
20250107,104100,424574525,2085,2090,2095,2085,4076
|
|
20250107,104000,416059680,2095,2090,2095,2090,2
|
|
20250107,103900,416055495,2095,2085,2095,2085,7969
|
|
20250107,103800,399400275,2090,2090,2090,2090,0
|
|
20250107,103700,399400275,2090,2085,2090,2085,24
|
|
20250107,103600,399350230,2085,2090,2090,2085,294
|
|
20250107,103500,398735810,2085,2085,2090,2085,302
|
|
20250107,103400,398104640,2090,2075,2090,2075,15312
|
|
20250107,103300,366205100,2075,2075,2075,2075,0
|
|
20250107,103200,366205100,2075,2085,2085,2075,1913
|
|
20250107,103100,362226105,2080,2080,2085,2080,3503
|
|
20250107,103000,354939860,2080,2080,2080,2080,214
|
|
20250107,102900,354494740,2080,2080,2080,2080,1786
|
|
20250107,102800,350779860,2080,2080,2080,2070,2221
|
|
20250107,102700,346160200,2070,2075,2080,2070,4063
|
|
20250107,102600,337729960,2075,2075,2075,2075,15
|
|
20250107,102500,337698835,2075,2075,2075,2075,29
|
|
20250107,102400,337638660,2075,2080,2080,2075,2500
|
|
20250107,102300,332445660,2080,2075,2080,2075,314
|
|
20250107,102200,331794105,2075,2080,2080,2075,612
|
|
20250107,102100,330524145,2080,2075,2080,2075,1737
|
|
20250107,102000,326918870,2080,2080,2080,2080,3
|
|
20250107,101900,326912630,2075,2080,2080,2075,1658
|
|
20250107,101800,323466280,2075,2080,2080,2075,115
|
|
20250107,101700,323227580,2080,2085,2085,2080,1256
|
|
20250107,101600,320613990,2085,2080,2085,2080,400
|
|
20250107,101500,319781740,2080,2080,2080,2080,34
|
|
20250107,101400,319711020,2080,2080,2080,2080,301
|
|
20250107,101300,319084940,2075,2080,2080,2075,342
|
|
20250107,101200,318374040,2080,2080,2080,2080,1039
|
|
20250107,101100,316212920,2085,2080,2085,2080,171
|
|
20250107,101000,315856735,2080,2080,2085,2080,803
|
|
20250107,100900,314186485,2085,2080,2085,2080,756
|
|
20250107,100800,312613990,2075,2080,2080,2075,234
|
|
20250107,100700,312127570,2080,2085,2085,2080,6124
|
|
20250107,100600,299389395,2080,2085,2085,2080,351
|
|
20250107,100500,298658315,2085,2085,2085,2085,224
|
|
20250107,100400,298191275,2085,2075,2085,2075,2208
|
|
20250107,100300,293598635,2080,2080,2080,2080,3
|
|
20250107,100200,293592395,2080,2080,2080,2075,1533
|
|
20250107,100100,290409900,2075,2080,2080,2075,76
|
|
20250107,100000,290252125,2080,2080,2080,2080,1147
|
|
20250107,095900,287866365,2080,2080,2080,2080,44
|
|
20250107,095800,287774845,2080,2080,2080,2075,1309
|
|
20250107,095700,285052130,2075,2080,2080,2075,554
|
|
20250107,095600,283899815,2080,2080,2080,2080,0
|
|
20250107,095500,283899815,2080,2085,2085,2080,910
|
|
20250107,095400,282006965,2085,2085,2085,2085,248
|
|
20250107,095300,281489885,2085,2085,2085,2085,95
|
|
20250107,095200,281291810,2085,2080,2085,2080,2619
|
|
20250107,095100,275844285,2080,2080,2080,2075,148
|
|
20250107,095000,275537030,2080,2080,2080,2080,18
|
|
20250107,094900,275499590,2080,2075,2080,2075,970
|
|
20250107,094800,273486835,2080,2075,2080,2075,650
|
|
20250107,094700,272137835,2080,2080,2080,2080,50
|
|
20250107,094600,272033835,2080,2080,2080,2080,422
|
|
20250107,094500,271156075,2080,2080,2080,2080,1452
|
|
20250107,094400,268135915,2080,2075,2080,2070,228
|
|
20250107,094300,267663810,2080,2080,2080,2075,879
|
|
20250107,094200,265838865,2080,2075,2080,2075,31
|
|
20250107,094100,265774525,2080,2080,2080,2080,1001
|
|
20250107,094000,263692445,2075,2075,2080,2075,4091
|
|
20250107,093900,255203610,2075,2085,2085,2075,1001
|
|
20250107,093800,253126525,2080,2080,2085,2080,1465
|
|
20250107,093700,250079270,2085,2080,2085,2080,902
|
|
20250107,093600,248201605,2080,2080,2085,2080,2304
|
|
20250107,093500,243409275,2085,2080,2085,2075,2882
|
|
20250107,093400,237416045,2085,2080,2085,2080,3101
|
|
20250107,093300,230960460,2080,2085,2085,2080,391
|
|
20250107,093200,230146680,2085,2085,2085,2085,200
|
|
20250107,093100,229729680,2085,2080,2085,2080,4002
|
|
20250107,093000,221397665,2085,2085,2085,2080,776
|
|
20250107,092900,219782490,2080,2085,2085,2080,2012
|
|
20250107,092800,215587520,2080,2085,2085,2080,4
|
|
20250107,092700,215579195,2080,2080,2085,2075,5154
|
|
20250107,092600,204858875,2085,2085,2085,2085,3079
|
|
20250107,092500,198439160,2085,2085,2085,2080,290
|
|
20250107,092400,197834750,2085,2085,2085,2080,1206
|
|
20250107,092300,195325245,2085,2080,2085,2080,3006
|
|
20250107,092200,189071555,2090,2085,2095,2085,13231
|
|
20250107,092100,161462785,2085,2080,2085,2080,1779
|
|
20250107,092000,157756600,2085,2085,2085,2080,3458
|
|
20250107,091900,150562780,2080,2080,2085,2080,6640
|
|
20250107,091800,136751075,2075,2065,2075,2065,7461
|
|
20250107,091700,121269540,2065,2070,2075,2065,172
|
|
20250107,091600,120914345,2070,2075,2075,2065,576
|
|
20250107,091500,119724590,2075,2065,2075,2060,1001
|
|
20250107,091400,117662365,2075,2075,2080,2060,15103
|
|
20250107,091300,86518535,2075,2075,2080,2070,1539
|
|
20250107,091200,83321560,2080,2080,2080,2075,1031
|
|
20250107,091100,81179580,2080,2075,2080,2075,1233
|
|
20250107,091000,78619805,2080,2075,2080,2070,5279
|
|
20250107,090900,67680875,2070,2075,2075,2070,1120
|
|
20250107,090800,65359420,2075,2075,2075,2070,4209
|
|
20250107,090700,56645535,2075,2070,2075,2070,1678
|
|
20250107,090600,53172070,2070,2065,2070,2065,634
|
|
20250107,090500,51859910,2070,2065,2070,2065,531
|
|
20250107,090400,50763390,2070,2070,2070,2070,227
|
|
20250107,090300,50293500,2070,2070,2075,2070,30
|
|
20250107,090200,50231395,2080,2080,2080,2070,7169
|
|
20250107,090100,35371260,2080,2075,2085,2075,5560
|
|
20250107,090000,23825340,2080,2060,2080,2060,11544
|