612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,190900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,190800,1527570450,2065,2065,2065,2065,0
|
|
20250114,190700,1527570450,2065,2065,2065,2065,0
|
|
20250114,190600,1527570450,2065,2065,2065,2065,0
|
|
20250114,190500,1527570450,2065,2065,2065,2065,0
|
|
20250114,190400,1527570450,2065,2065,2065,2065,0
|
|
20250114,190300,1527570450,2065,2065,2065,2065,0
|
|
20250114,190200,1527570450,2065,2065,2065,2065,0
|
|
20250114,190100,1527570450,2065,2065,2065,2065,0
|
|
20250114,190000,1527570450,2065,2065,2065,2065,0
|
|
20250114,185900,1527570450,2065,2065,2065,2065,0
|
|
20250114,185800,1527570450,2065,2065,2065,2065,0
|
|
20250114,185700,1527570450,2065,2065,2065,2065,0
|
|
20250114,185600,1527570450,2065,2065,2065,2065,0
|
|
20250114,185500,1527570450,2065,2065,2065,2065,0
|
|
20250114,185400,1527570450,2065,2065,2065,2065,0
|
|
20250114,185300,1527570450,2065,2065,2065,2065,0
|
|
20250114,185200,1527570450,2065,2065,2065,2065,0
|
|
20250114,185100,1527570450,2065,2065,2065,2065,0
|
|
20250114,185000,1527570450,2065,2065,2065,2065,0
|
|
20250114,184900,1527570450,2065,2065,2065,2065,0
|
|
20250114,184800,1527570450,2065,2065,2065,2065,0
|
|
20250114,184700,1527570450,2065,2065,2065,2065,0
|
|
20250114,184600,1527570450,2065,2065,2065,2065,0
|
|
20250114,184500,1527570450,2065,2065,2065,2065,0
|
|
20250114,184400,1527570450,2065,2065,2065,2065,0
|
|
20250114,184300,1527570450,2065,2065,2065,2065,0
|
|
20250114,184200,1527570450,2065,2065,2065,2065,0
|
|
20250114,184100,1527570450,2065,2065,2065,2065,0
|
|
20250114,184000,1527570450,2065,2065,2065,2065,0
|
|
20250114,183900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,183800,1527570450,2065,2065,2065,2065,0
|
|
20250114,183700,1527570450,2065,2065,2065,2065,0
|
|
20250114,183600,1527570450,2065,2065,2065,2065,0
|
|
20250114,183500,1527570450,2065,2065,2065,2065,0
|
|
20250114,183400,1527570450,2065,2065,2065,2065,0
|
|
20250114,183300,1527570450,2065,2065,2065,2065,0
|
|
20250114,183200,1527570450,2065,2065,2065,2065,0
|
|
20250114,183100,1527570450,2065,2065,2065,2065,0
|
|
20250114,183000,1527570450,2065,2065,2065,2065,0
|
|
20250114,182900,1527570450,2065,2065,2065,2065,0
|
|
20250114,182800,1527570450,2065,2065,2065,2065,0
|
|
20250114,182700,1527570450,2065,2065,2065,2065,0
|
|
20250114,182600,1527570450,2065,2065,2065,2065,0
|
|
20250114,182500,1527570450,2065,2065,2065,2065,0
|
|
20250114,182400,1527570450,2065,2065,2065,2065,0
|
|
20250114,182300,1527570450,2065,2065,2065,2065,0
|
|
20250114,182200,1527570450,2065,2065,2065,2065,0
|
|
20250114,182100,1527570450,2065,2065,2065,2065,0
|
|
20250114,182000,1527570450,2065,2065,2065,2065,0
|
|
20250114,181900,1527570450,2065,2065,2065,2065,0
|
|
20250114,181800,1527570450,2065,2065,2065,2065,0
|
|
20250114,181700,1527570450,2065,2065,2065,2065,0
|
|
20250114,181600,1527570450,2065,2065,2065,2065,0
|
|
20250114,181500,1527570450,2065,2065,2065,2065,0
|
|
20250114,181400,1527570450,2065,2065,2065,2065,0
|
|
20250114,181300,1527570450,2065,2065,2065,2065,0
|
|
20250114,181200,1527570450,2065,2065,2065,2065,0
|
|
20250114,181100,1527570450,2065,2065,2065,2065,0
|
|
20250114,181000,1527570450,2065,2065,2065,2065,0
|
|
20250114,180900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,180800,1527570450,2065,2065,2065,2065,0
|
|
20250114,180700,1527570450,2065,2065,2065,2065,0
|
|
20250114,180600,1527570450,2065,2065,2065,2065,0
|
|
20250114,180500,1527570450,2065,2065,2065,2065,0
|
|
20250114,180400,1527570450,2065,2065,2065,2065,0
|
|
20250114,180300,1527570450,2065,2065,2065,2065,0
|
|
20250114,180200,1527570450,2065,2065,2065,2065,0
|
|
20250114,180100,1527570450,2065,2065,2065,2065,0
|
|
20250114,180000,1527570450,2065,2065,2065,2065,0
|
|
20250114,175900,1527570450,2065,2065,2065,2065,0
|
|
20250114,175800,1527570450,2065,2065,2065,2065,0
|
|
20250114,175700,1527570450,2065,2065,2065,2065,0
|
|
20250114,175600,1527570450,2065,2065,2065,2065,0
|
|
20250114,175500,1527570450,2065,2065,2065,2065,0
|
|
20250114,175400,1527570450,2065,2065,2065,2065,0
|
|
20250114,175300,1527570450,2065,2065,2065,2065,0
|
|
20250114,175200,1527570450,2065,2065,2065,2065,0
|
|
20250114,175100,1527570450,2065,2065,2065,2065,0
|
|
20250114,175000,1527570450,2065,2065,2065,2065,0
|
|
20250114,174900,1527570450,2065,2065,2065,2065,0
|
|
20250114,174800,1527570450,2065,2065,2065,2065,0
|
|
20250114,174700,1527570450,2065,2065,2065,2065,0
|
|
20250114,174600,1527570450,2065,2065,2065,2065,0
|
|
20250114,174500,1527570450,2065,2065,2065,2065,0
|
|
20250114,174400,1527570450,2065,2065,2065,2065,0
|
|
20250114,174300,1527570450,2065,2065,2065,2065,0
|
|
20250114,174200,1527570450,2065,2065,2065,2065,0
|
|
20250114,174100,1527570450,2065,2065,2065,2065,0
|
|
20250114,174000,1527570450,2065,2065,2065,2065,0
|
|
20250114,173900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,173800,1527570450,2065,2065,2065,2065,0
|
|
20250114,173700,1527570450,2065,2065,2065,2065,0
|
|
20250114,173600,1527570450,2065,2065,2065,2065,0
|
|
20250114,173500,1527570450,2065,2065,2065,2065,0
|
|
20250114,173400,1527570450,2065,2065,2065,2065,0
|
|
20250114,173300,1527570450,2065,2065,2065,2065,0
|
|
20250114,173200,1527570450,2065,2065,2065,2065,0
|
|
20250114,173100,1527570450,2065,2065,2065,2065,0
|
|
20250114,173000,1527570450,2065,2065,2065,2065,0
|
|
20250114,172900,1527570450,2065,2065,2065,2065,0
|
|
20250114,172800,1527570450,2065,2065,2065,2065,0
|
|
20250114,172700,1527570450,2065,2065,2065,2065,0
|
|
20250114,172600,1527570450,2065,2065,2065,2065,0
|
|
20250114,172500,1527570450,2065,2065,2065,2065,0
|
|
20250114,172400,1527570450,2065,2065,2065,2065,0
|
|
20250114,172300,1527570450,2065,2065,2065,2065,0
|
|
20250114,172200,1527570450,2065,2065,2065,2065,0
|
|
20250114,172100,1527570450,2065,2065,2065,2065,0
|
|
20250114,172000,1527570450,2065,2065,2065,2065,0
|
|
20250114,171900,1527570450,2065,2065,2065,2065,0
|
|
20250114,171800,1527570450,2065,2065,2065,2065,0
|
|
20250114,171700,1527570450,2065,2065,2065,2065,0
|
|
20250114,171600,1527570450,2065,2065,2065,2065,0
|
|
20250114,171500,1527570450,2065,2065,2065,2065,0
|
|
20250114,171400,1527570450,2065,2065,2065,2065,0
|
|
20250114,171300,1527570450,2065,2065,2065,2065,0
|
|
20250114,171200,1527570450,2065,2065,2065,2065,0
|
|
20250114,171100,1527570450,2065,2065,2065,2065,0
|
|
20250114,171000,1527570450,2065,2065,2065,2065,0
|
|
20250114,170900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,170800,1527570450,2065,2065,2065,2065,0
|
|
20250114,170700,1527570450,2065,2065,2065,2065,0
|
|
20250114,170600,1527570450,2065,2065,2065,2065,0
|
|
20250114,170500,1527570450,2065,2065,2065,2065,0
|
|
20250114,170400,1527570450,2065,2065,2065,2065,0
|
|
20250114,170300,1527570450,2065,2065,2065,2065,0
|
|
20250114,170200,1527570450,2065,2065,2065,2065,0
|
|
20250114,170100,1527570450,2065,2065,2065,2065,0
|
|
20250114,170000,1527570450,2065,2065,2065,2065,0
|
|
20250114,165900,1527570450,2065,2065,2065,2065,0
|
|
20250114,165800,1527570450,2065,2065,2065,2065,0
|
|
20250114,165700,1527570450,2065,2065,2065,2065,0
|
|
20250114,165600,1527570450,2065,2065,2065,2065,0
|
|
20250114,165500,1527570450,2065,2065,2065,2065,0
|
|
20250114,165400,1527570450,2065,2065,2065,2065,0
|
|
20250114,165300,1527570450,2065,2065,2065,2065,0
|
|
20250114,165200,1527570450,2065,2065,2065,2065,0
|
|
20250114,165100,1527570450,2065,2065,2065,2065,0
|
|
20250114,165000,1527570450,2065,2065,2065,2065,0
|
|
20250114,164900,1527570450,2065,2065,2065,2065,0
|
|
20250114,164800,1527570450,2065,2065,2065,2065,0
|
|
20250114,164700,1527570450,2065,2065,2065,2065,0
|
|
20250114,164600,1527570450,2065,2065,2065,2065,0
|
|
20250114,164500,1527570450,2065,2065,2065,2065,0
|
|
20250114,164400,1527570450,2065,2065,2065,2065,0
|
|
20250114,164300,1527570450,2065,2065,2065,2065,0
|
|
20250114,164200,1527570450,2065,2065,2065,2065,0
|
|
20250114,164100,1527570450,2065,2065,2065,2065,0
|
|
20250114,164000,1527570450,2065,2065,2065,2065,0
|
|
20250114,163900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,163800,1527570450,2065,2065,2065,2065,0
|
|
20250114,163700,1527570450,2065,2065,2065,2065,0
|
|
20250114,163600,1527570450,2065,2065,2065,2065,0
|
|
20250114,163500,1527570450,2065,2065,2065,2065,0
|
|
20250114,163400,1527570450,2065,2065,2065,2065,0
|
|
20250114,163300,1527570450,2065,2065,2065,2065,0
|
|
20250114,163200,1527570450,2065,2065,2065,2065,0
|
|
20250114,163100,1527570450,2065,2065,2065,2065,0
|
|
20250114,163000,1527570450,2065,2065,2065,2065,0
|
|
20250114,162900,1527570450,2065,2065,2065,2065,0
|
|
20250114,162800,1527570450,2065,2065,2065,2065,0
|
|
20250114,162700,1527570450,2065,2065,2065,2065,0
|
|
20250114,162600,1527570450,2065,2065,2065,2065,0
|
|
20250114,162500,1527570450,2065,2065,2065,2065,0
|
|
20250114,162400,1527570450,2065,2065,2065,2065,0
|
|
20250114,162300,1527570450,2065,2065,2065,2065,0
|
|
20250114,162200,1527570450,2065,2065,2065,2065,0
|
|
20250114,162100,1527570450,2065,2065,2065,2065,0
|
|
20250114,162000,1527570450,2065,2065,2065,2065,0
|
|
20250114,161900,1527570450,2065,2065,2065,2065,0
|
|
20250114,161800,1527570450,2065,2065,2065,2065,0
|
|
20250114,161700,1527570450,2065,2065,2065,2065,0
|
|
20250114,161600,1527570450,2065,2065,2065,2065,0
|
|
20250114,161500,1527570450,2065,2065,2065,2065,0
|
|
20250114,161400,1527570450,2065,2065,2065,2065,0
|
|
20250114,161300,1527570450,2065,2065,2065,2065,0
|
|
20250114,161200,1527570450,2065,2065,2065,2065,0
|
|
20250114,161100,1527570450,2065,2065,2065,2065,0
|
|
20250114,161000,1527570450,2065,2065,2065,2065,0
|
|
20250114,160900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,160800,1527570450,2065,2065,2065,2065,0
|
|
20250114,160700,1527570450,2065,2065,2065,2065,0
|
|
20250114,160600,1527570450,2065,2065,2065,2065,0
|
|
20250114,160500,1527570450,2065,2065,2065,2065,0
|
|
20250114,160400,1527570450,2065,2065,2065,2065,0
|
|
20250114,160300,1527570450,2065,2065,2065,2065,0
|
|
20250114,160200,1527570450,2065,2065,2065,2065,0
|
|
20250114,160100,1527570450,2065,2065,2065,2065,0
|
|
20250114,160000,1527570450,2065,2065,2065,2065,0
|
|
20250114,155900,1527570450,2065,2065,2065,2065,0
|
|
20250114,155800,1527570450,2065,2065,2065,2065,0
|
|
20250114,155700,1527570450,2065,2065,2065,2065,0
|
|
20250114,155600,1527570450,2065,2065,2065,2065,0
|
|
20250114,155500,1527570450,2065,2065,2065,2065,0
|
|
20250114,155400,1527570450,2065,2065,2065,2065,0
|
|
20250114,155300,1527570450,2065,2065,2065,2065,0
|
|
20250114,155200,1527570450,2065,2065,2065,2065,0
|
|
20250114,155100,1527570450,2065,2065,2065,2065,0
|
|
20250114,155000,1527570450,2065,2065,2065,2065,0
|
|
20250114,154900,1527570450,2065,2065,2065,2065,0
|
|
20250114,154800,1527570450,2065,2065,2065,2065,0
|
|
20250114,154700,1527570450,2065,2065,2065,2065,0
|
|
20250114,154600,1527570450,2065,2065,2065,2065,0
|
|
20250114,154500,1527570450,2065,2065,2065,2065,0
|
|
20250114,154400,1527570450,2065,2065,2065,2065,0
|
|
20250114,154300,1527570450,2065,2065,2065,2065,0
|
|
20250114,154200,1527570450,2065,2065,2065,2065,0
|
|
20250114,154100,1527570450,2065,2065,2065,2065,0
|
|
20250114,154000,1527570450,2065,2065,2065,2065,0
|
|
20250114,153900,1527570450,2065,2065,2065,2065,19553
|
|
20250114,153800,1527570450,2065,2065,2065,2065,0
|
|
20250114,153700,1527570450,2065,2065,2065,2065,0
|
|
20250114,153600,1527570450,2065,2065,2065,2065,0
|
|
20250114,153500,1527570450,2065,2065,2065,2065,0
|
|
20250114,153400,1527570450,2065,2065,2065,2065,0
|
|
20250114,153300,1527570450,2065,2065,2065,2065,0
|
|
20250114,153200,1527570450,2065,2065,2065,2065,0
|
|
20250114,153100,1527570450,2065,2065,2065,2065,0
|
|
20250114,153000,1527570450,2065,2065,2065,2065,19553
|
|
20250114,152900,1487193505,2070,2070,2070,2070,0
|
|
20250114,152800,1487193505,2070,2070,2070,2070,0
|
|
20250114,152700,1487193505,2070,2070,2070,2070,0
|
|
20250114,152600,1487193505,2070,2070,2070,2070,0
|
|
20250114,152500,1487193505,2070,2070,2070,2070,0
|
|
20250114,152400,1487193505,2070,2070,2070,2070,0
|
|
20250114,152300,1487193505,2070,2070,2070,2070,0
|
|
20250114,152200,1487193505,2070,2070,2070,2070,0
|
|
20250114,152100,1487193505,2070,2070,2070,2070,0
|
|
20250114,152000,1487193505,2070,2070,2070,2070,0
|
|
20250114,151900,1487193505,2070,2070,2070,2070,2184
|
|
20250114,151800,1482672625,2070,2065,2070,2065,870
|
|
20250114,151700,1480873645,2070,2070,2070,2060,1978
|
|
20250114,151600,1476781545,2070,2070,2070,2070,0
|
|
20250114,151500,1476781545,2070,2070,2070,2070,1
|
|
20250114,151400,1476779475,2060,2065,2065,2060,4801
|
|
20250114,151300,1466880415,2070,2070,2070,2070,27
|
|
20250114,151200,1466824525,2070,2070,2070,2070,0
|
|
20250114,151100,1466824525,2070,2070,2070,2070,1
|
|
20250114,151000,1466822455,2070,2070,2070,2065,1691
|
|
20250114,150900,1463325535,2070,2070,2070,2070,1010
|
|
20250114,150800,1461234835,2065,2065,2065,2065,504
|
|
20250114,150700,1460194075,2065,2065,2065,2065,119
|
|
20250114,150600,1459948340,2065,2065,2065,2065,596
|
|
20250114,150500,1458717600,2065,2070,2070,2065,6
|
|
20250114,150400,1458705185,2070,2070,2070,2070,1002
|
|
20250114,150300,1456631045,2070,2070,2070,2070,2536
|
|
20250114,150200,1451381525,2070,2075,2075,2070,21
|
|
20250114,150100,1451338050,2075,2075,2075,2075,1
|
|
20250114,150000,1451335975,2075,2075,2075,2075,1
|
|
20250114,145900,1451333900,2075,2065,2075,2065,502
|
|
20250114,145800,1450292280,2065,2065,2065,2065,50
|
|
20250114,145700,1450189030,2070,2070,2070,2070,101
|
|
20250114,145600,1449979960,2075,2075,2075,2075,0
|
|
20250114,145500,1449979960,2075,2075,2075,2075,4
|
|
20250114,145400,1449971660,2075,2075,2075,2075,0
|
|
20250114,145300,1449971660,2075,2065,2075,2065,1002
|
|
20250114,145200,1447902510,2065,2065,2065,2065,363
|
|
20250114,145100,1447152915,2075,2075,2075,2075,0
|
|
20250114,145000,1447152915,2075,2075,2075,2075,5
|
|
20250114,144900,1447142540,2065,2065,2065,2065,0
|
|
20250114,144800,1447142540,2065,2065,2065,2065,2000
|
|
20250114,144700,1443012540,2075,2075,2075,2075,135
|
|
20250114,144600,1442732415,2075,2075,2075,2075,210
|
|
20250114,144500,1442296665,2075,2075,2075,2075,0
|
|
20250114,144400,1442296665,2075,2070,2075,2070,1416
|
|
20250114,144300,1439365540,2070,2085,2085,2070,4274
|
|
20250114,144200,1430513490,2085,2085,2085,2070,1242
|
|
20250114,144100,1427942475,2070,2070,2070,2070,10
|
|
20250114,144000,1427921775,2070,2075,2080,2070,560
|
|
20250114,143900,1426757360,2080,2070,2080,2070,825
|
|
20250114,143800,1425046615,2065,2070,2070,2065,678
|
|
20250114,143700,1423643985,2080,2080,2080,2080,978
|
|
20250114,143600,1421609745,2080,2090,2095,2070,999
|
|
20250114,143500,1419530875,2095,2070,2095,2070,25993
|
|
20250114,143400,1365330400,2070,2070,2070,2070,100
|
|
20250114,143300,1365123400,2070,2070,2070,2070,0
|
|
20250114,143200,1365123400,2070,2070,2070,2070,0
|
|
20250114,143100,1365123400,2070,2070,2070,2070,0
|
|
20250114,143000,1365123400,2070,2070,2070,2070,0
|
|
20250114,142900,1365123400,2070,2070,2070,2070,203
|
|
20250114,142800,1364703190,2070,2070,2070,2070,150
|
|
20250114,142700,1364392690,2060,2070,2070,2060,2020
|
|
20250114,142600,1360217390,2070,2070,2070,2070,8
|
|
20250114,142500,1360200830,2070,2070,2070,2070,35
|
|
20250114,142400,1360128380,2070,2070,2070,2070,1
|
|
20250114,142300,1360126310,2060,2065,2075,2060,1071
|
|
20250114,142200,1357919030,2075,2070,2075,2060,548
|
|
20250114,142100,1356788605,2065,2070,2075,2065,712
|
|
20250114,142000,1355318300,2075,2075,2075,2075,0
|
|
20250114,141900,1355318300,2075,2075,2075,2065,12
|
|
20250114,141800,1355293500,2065,2075,2075,2065,1439
|
|
20250114,141700,1352321955,2070,2070,2070,2060,532
|
|
20250114,141600,1351220965,2060,2070,2070,2060,503
|
|
20250114,141500,1350183455,2070,2070,2070,2065,111
|
|
20250114,141400,1349954185,2070,2070,2070,2070,0
|
|
20250114,141300,1349954185,2070,2070,2070,2070,0
|
|
20250114,141200,1349954185,2070,2070,2070,2070,0
|
|
20250114,141100,1349954185,2070,2070,2070,2070,0
|
|
20250114,141000,1349954185,2070,2060,2070,2060,122
|
|
20250114,140900,1349702255,2065,2070,2070,2065,381
|
|
20250114,140800,1348915485,2070,2070,2070,2070,0
|
|
20250114,140700,1348915485,2070,2070,2070,2070,6
|
|
20250114,140600,1348903065,2070,2070,2070,2070,5
|
|
20250114,140500,1348892715,2070,2070,2070,2065,706
|
|
20250114,140400,1347434300,2070,2070,2070,2070,2
|
|
20250114,140300,1347430160,2070,2070,2070,2065,31
|
|
20250114,140200,1347366040,2070,2065,2070,2065,2
|
|
20250114,140100,1347361905,2070,2070,2070,2070,3
|
|
20250114,140000,1347355695,2070,2065,2075,2065,532
|
|
20250114,135900,1346252055,2075,2075,2075,2075,0
|
|
20250114,135800,1346252055,2075,2070,2075,2070,791
|
|
20250114,135700,1344610735,2070,2070,2070,2070,377
|
|
20250114,135600,1343830345,2075,2070,2075,2070,503
|
|
20250114,135500,1342789130,2070,2065,2070,2065,38
|
|
20250114,135400,1342710495,2070,2070,2070,2070,157
|
|
20250114,135300,1342385505,2070,2070,2070,2070,30
|
|
20250114,135200,1342323405,2075,2070,2075,2065,4572
|
|
20250114,135100,1332881060,2075,2075,2075,2075,0
|
|
20250114,135000,1332881060,2075,2075,2075,2075,24
|
|
20250114,134900,1332831260,2070,2070,2070,2070,0
|
|
20250114,134800,1332831260,2070,2070,2070,2070,50
|
|
20250114,134700,1332727760,2075,2075,2075,2075,0
|
|
20250114,134600,1332727760,2075,2075,2075,2065,1016
|
|
20250114,134500,1330627880,2075,2075,2075,2075,400
|
|
20250114,134400,1329797880,2080,2070,2080,2070,15
|
|
20250114,134300,1329766690,2080,2080,2080,2080,0
|
|
20250114,134200,1329766690,2080,2070,2080,2070,2295
|
|
20250114,134100,1325015280,2080,2080,2080,2065,108
|
|
20250114,134000,1324790745,2080,2080,2080,2080,500
|
|
20250114,133900,1323750745,2085,2075,2085,2065,23500
|
|
20250114,133800,1275167345,2085,2085,2085,2085,1
|
|
20250114,133700,1275165260,2085,2085,2090,2085,27
|
|
20250114,133600,1275108960,2090,2085,2090,2080,3306
|
|
20250114,133500,1268229945,2085,2090,2090,2085,94
|
|
20250114,133400,1268033950,2090,2090,2090,2090,25
|
|
20250114,133300,1267981700,2090,2090,2095,2085,9130
|
|
20250114,133200,1248935635,2090,2090,2090,2090,115
|
|
20250114,133100,1248695285,2090,2090,2090,2090,240
|
|
20250114,133000,1248193685,2090,2095,2095,2090,1180
|
|
20250114,132900,1245726390,2095,2095,2095,2095,875
|
|
20250114,132800,1243893265,2095,2085,2095,2085,21969
|
|
20250114,132700,1198087890,2085,2090,2090,2085,3820
|
|
20250114,132600,1190123090,2090,2090,2095,2090,3273
|
|
20250114,132500,1183282370,2090,2090,2095,2090,16122
|
|
20250114,132400,1149516485,2090,2090,2095,2085,17793
|
|
20250114,132300,1112285320,2085,2090,2095,2085,8615
|
|
20250114,132200,1094303980,2090,2085,2090,2080,12357
|
|
20250114,132100,1068490885,2085,2090,2095,2085,6671
|
|
20250114,132000,1054560255,2090,2075,2095,2075,59464
|
|
20250114,131900,930709920,2070,2070,2070,2070,20
|
|
20250114,131800,930668520,2075,2070,2075,2070,6
|
|
20250114,131700,930656095,2070,2070,2075,2070,984
|
|
20250114,131600,928619210,2070,2070,2070,2070,0
|
|
20250114,131500,928619210,2070,2070,2070,2070,0
|
|
20250114,131400,928619210,2070,2070,2075,2070,266
|
|
20250114,131300,928068585,2070,2070,2075,2070,2600
|
|
20250114,131200,922686575,2075,2075,2080,2075,481
|
|
20250114,131100,921687725,2075,2075,2080,2075,1787
|
|
20250114,131000,917979690,2080,2080,2080,2075,753
|
|
20250114,130900,916417160,2080,2075,2080,2070,535
|
|
20250114,130800,915309505,2075,2075,2075,2075,5077
|
|
20250114,130700,904774730,2075,2075,2075,2075,31
|
|
20250114,130600,904710405,2070,2070,2070,2070,2097
|
|
20250114,130500,900369615,2075,2075,2075,2075,3
|
|
20250114,130400,900363390,2075,2070,2075,2070,5301
|
|
20250114,130300,889366315,2070,2065,2070,2060,3000
|
|
20250114,130200,883173175,2070,2065,2070,2065,2711
|
|
20250114,130100,877568905,2065,2070,2070,2065,442
|
|
20250114,130000,876654150,2075,2075,2075,2075,0
|
|
20250114,125900,876654150,2075,2070,2075,2070,1152
|
|
20250114,125800,874268750,2070,2070,2070,2070,0
|
|
20250114,125700,874268750,2070,2065,2070,2065,1300
|
|
20250114,125600,871578250,2075,2070,2075,2065,2168
|
|
20250114,125500,867100720,2070,2070,2075,2070,2509
|
|
20250114,125400,861905580,2075,2075,2075,2075,5
|
|
20250114,125300,861895205,2075,2075,2075,2075,0
|
|
20250114,125200,861895205,2075,2070,2075,2070,1587
|
|
20250114,125100,858602370,2070,2070,2070,2070,961
|
|
20250114,125000,856613100,2075,2075,2075,2075,0
|
|
20250114,124900,856613100,2075,2075,2075,2075,0
|
|
20250114,124800,856613100,2075,2075,2075,2075,16
|
|
20250114,124700,856579900,2075,2070,2075,2055,2359
|
|
20250114,124600,851721140,2075,2075,2075,2075,654
|
|
20250114,124500,850364090,2075,2075,2075,2075,0
|
|
20250114,124400,850364090,2075,2075,2075,2075,21
|
|
20250114,124300,850320515,2080,2080,2080,2060,1976
|
|
20250114,124200,846210455,2080,2070,2080,2070,12286
|
|
20250114,124100,820717080,2060,2070,2070,2060,1700
|
|
20250114,124000,817206250,2070,2070,2070,2070,21
|
|
20250114,123900,817162780,2070,2070,2070,2070,2568
|
|
20250114,123800,811847020,2075,2070,2075,2070,2001
|
|
20250114,123700,807704945,2075,2075,2075,2075,335
|
|
20250114,123600,807009820,2075,2075,2075,2075,4000
|
|
20250114,123500,798709820,2075,2070,2075,2070,4102
|
|
20250114,123400,790218675,2075,2075,2075,2075,208
|
|
20250114,123300,789787075,2075,2075,2075,2075,1
|
|
20250114,123200,789785000,2075,2070,2075,2070,4696
|
|
20250114,123100,780043300,2075,2070,2075,2065,5020
|
|
20250114,123000,769656895,2065,2060,2065,2060,3463
|
|
20250114,122900,762508185,2060,2060,2060,2060,1
|
|
20250114,122800,762506125,2055,2055,2055,2055,1600
|
|
20250114,122700,759218125,2060,2060,2060,2060,0
|
|
20250114,122600,759218125,2060,2060,2060,2060,1
|
|
20250114,122500,759216065,2060,2060,2060,2060,0
|
|
20250114,122400,759216065,2060,2060,2060,2060,0
|
|
20250114,122300,759216065,2060,2060,2060,2060,20
|
|
20250114,122200,759174865,2060,2060,2060,2060,0
|
|
20250114,122100,759174865,2060,2060,2060,2060,0
|
|
20250114,122000,759174865,2060,2060,2060,2060,1
|
|
20250114,121900,759172805,2065,2065,2065,2065,0
|
|
20250114,121800,759172805,2065,2065,2065,2065,1
|
|
20250114,121700,759170740,2065,2065,2065,2065,11
|
|
20250114,121600,759148025,2060,2060,2060,2060,19373
|
|
20250114,121500,719239645,2065,2065,2065,2065,132
|
|
20250114,121400,718967065,2065,2065,2065,2065,1
|
|
20250114,121300,718965000,2070,2070,2070,2070,1
|
|
20250114,121200,718962930,2065,2065,2065,2065,10
|
|
20250114,121100,718942280,2070,2070,2070,2070,2
|
|
20250114,121000,718938140,2060,2065,2070,2060,448
|
|
20250114,120900,718014285,2065,2060,2070,2060,204
|
|
20250114,120800,717594010,2060,2060,2060,2060,2024
|
|
20250114,120700,713424570,2060,2070,2070,2055,307
|
|
20250114,120600,712792105,2070,2070,2070,2070,2
|
|
20250114,120500,712787965,2070,2070,2070,2070,0
|
|
20250114,120400,712787965,2070,2060,2070,2060,511
|
|
20250114,120300,711735105,2060,2060,2060,2060,500
|
|
20250114,120200,710705105,2060,2060,2060,2060,1
|
|
20250114,120100,710703045,2060,2060,2060,2060,1
|
|
20250114,120000,710700985,2060,2060,2060,2060,2
|
|
20250114,115900,710696865,2060,2060,2060,2050,53
|
|
20250114,115800,710588145,2060,2060,2060,2060,0
|
|
20250114,115700,710588145,2060,2060,2060,2055,1424
|
|
20250114,115600,707661720,2060,2060,2060,2060,0
|
|
20250114,115500,707661720,2060,2060,2060,2060,1
|
|
20250114,115400,707659660,2055,2055,2055,2055,0
|
|
20250114,115300,707659660,2055,2060,2060,2055,11
|
|
20250114,115200,707637045,2050,2055,2055,2050,1705
|
|
20250114,115100,704135765,2060,2060,2060,2055,33
|
|
20250114,115000,704067935,2060,2055,2060,2055,244
|
|
20250114,114900,703566505,2065,2065,2065,2040,17971
|
|
20250114,114800,666801345,2065,2065,2065,2065,1
|
|
20250114,114700,666799280,2055,2060,2060,2055,2400
|
|
20250114,114600,661865935,2060,2065,2065,2060,3000
|
|
20250114,114500,655680935,2070,2070,2070,2070,1
|
|
20250114,114400,655678865,2070,2070,2070,2070,1
|
|
20250114,114300,655676795,2060,2060,2060,2060,100
|
|
20250114,114200,655470795,2070,2070,2070,2070,0
|
|
20250114,114100,655470795,2070,2070,2070,2070,0
|
|
20250114,114000,655470795,2070,2070,2070,2070,500
|
|
20250114,113900,654435795,2070,2070,2070,2070,0
|
|
20250114,113800,654435795,2070,2070,2070,2070,0
|
|
20250114,113700,654435795,2070,2070,2070,2060,1910
|
|
20250114,113600,650496595,2070,2065,2070,2065,537
|
|
20250114,113500,649387190,2060,2065,2065,2060,44
|
|
20250114,113400,649296545,2060,2065,2065,2060,1810
|
|
20250114,113300,645565395,2065,2060,2065,2060,401
|
|
20250114,113200,644739330,2065,2065,2065,2065,1
|
|
20250114,113100,644737265,2065,2065,2065,2065,0
|
|
20250114,113000,644737265,2065,2065,2065,2065,0
|
|
20250114,112900,644737265,2065,2065,2065,2065,0
|
|
20250114,112800,644737265,2065,2065,2065,2065,2
|
|
20250114,112700,644733135,2060,2055,2060,2055,1284
|
|
20250114,112600,642090275,2060,2065,2065,2060,552
|
|
20250114,112500,640953145,2065,2060,2065,2060,821
|
|
20250114,112400,639261880,2070,2070,2070,2070,1
|
|
20250114,112300,639259810,2060,2060,2070,2060,1207
|
|
20250114,112200,636773325,2070,2070,2070,2065,45
|
|
20250114,112100,636680390,2070,2070,2070,2060,1274
|
|
20250114,112000,634054420,2070,2070,2070,2060,2595
|
|
20250114,111900,628704940,2070,2075,2075,2070,96
|
|
20250114,111800,628505830,2070,2070,2070,2070,234
|
|
20250114,111700,628021450,2070,2075,2075,2065,1150
|
|
20250114,111600,625636295,2075,2070,2075,2070,702
|
|
20250114,111500,624183145,2070,2075,2075,2070,303
|
|
20250114,111400,623555720,2070,2080,2080,2070,1420
|
|
20250114,111300,620613870,2080,2070,2080,2070,6674
|
|
20250114,111200,606761340,2075,2060,2075,2060,15940
|
|
20250114,111100,573782710,2055,2060,2060,2055,705
|
|
20250114,111000,572333910,2060,2060,2060,2060,118
|
|
20250114,110900,572090830,2060,2060,2060,2060,1891
|
|
20250114,110800,568195370,2060,2060,2060,2060,0
|
|
20250114,110700,568195370,2060,2060,2060,2060,721
|
|
20250114,110600,566710110,2055,2060,2060,2055,59
|
|
20250114,110500,566588820,2060,2060,2060,2060,428
|
|
20250114,110400,565707140,2060,2060,2060,2060,1541
|
|
20250114,110300,562532680,2060,2060,2060,2060,0
|
|
20250114,110200,562532680,2060,2060,2060,2060,200
|
|
20250114,110100,562120680,2060,2060,2060,2060,50
|
|
20250114,110000,562017680,2060,2060,2060,2060,125
|
|
20250114,105900,561760180,2065,2065,2065,2065,0
|
|
20250114,105800,561760180,2065,2060,2065,2060,703
|
|
20250114,105700,560310185,2060,2060,2060,2060,62
|
|
20250114,105600,560182465,2060,2060,2060,2060,9
|
|
20250114,105500,560163925,2060,2055,2060,2055,1752
|
|
20250114,105400,556554820,2065,2055,2065,2055,507
|
|
20250114,105300,555510230,2065,2055,2065,2055,343
|
|
20250114,105200,554805355,2055,2060,2065,2055,7104
|
|
20250114,105100,540152485,2060,2065,2065,2060,825
|
|
20250114,105000,538448865,2070,2070,2070,2060,15
|
|
20250114,104900,538417885,2060,2060,2060,2060,0
|
|
20250114,104800,538417885,2060,2065,2065,2060,2152
|
|
20250114,104700,533974015,2065,2070,2070,2065,594
|
|
20250114,104600,532744460,2070,2065,2070,2065,604
|
|
20250114,104500,531496675,2070,2070,2070,2070,3833
|
|
20250114,104400,523562365,2070,2065,2070,2065,6577
|
|
20250114,104300,509960480,2060,2070,2075,2060,13705
|
|
20250114,104200,481559135,2060,2060,2070,2060,649
|
|
20250114,104100,480222180,2060,2070,2070,2060,946
|
|
20250114,104000,478273390,2060,2070,2070,2060,9470
|
|
20250114,103900,458670520,2070,2070,2070,2070,4448
|
|
20250114,103800,449463160,2065,2070,2075,2065,1052
|
|
20250114,103700,447289220,2075,2070,2075,2070,787
|
|
20250114,103600,445659515,2070,2070,2075,2070,8523
|
|
20250114,103500,428012680,2070,2070,2070,2070,1
|
|
20250114,103400,428010610,2065,2060,2065,2060,705
|
|
20250114,103300,426558285,2070,2065,2070,2060,11750
|
|
20250114,103200,402324900,2060,2060,2060,2060,844
|
|
20250114,103100,400586260,2060,2060,2060,2060,0
|
|
20250114,103000,400586260,2060,2060,2065,2060,670
|
|
20250114,102900,399206055,2065,2065,2065,2065,289
|
|
20250114,102800,398609270,2060,2060,2060,2060,633
|
|
20250114,102700,397305290,2060,2065,2065,2060,2997
|
|
20250114,102600,391131450,2065,2065,2065,2065,0
|
|
20250114,102500,391131450,2065,2065,2065,2065,71
|
|
20250114,102400,390984835,2065,2065,2065,2060,352
|
|
20250114,102300,390258010,2065,2065,2065,2065,1177
|
|
20250114,102200,387827505,2065,2070,2070,2065,2095
|
|
20250114,102100,383495420,2070,2070,2070,2070,2010
|
|
20250114,102000,379334720,2070,2065,2070,2065,748
|
|
20250114,101900,377789925,2065,2065,2065,2065,2961
|
|
20250114,101800,371675460,2070,2070,2075,2070,3098
|
|
20250114,101700,365262295,2070,2060,2070,2055,10761
|
|
20250114,101600,343030945,2055,2055,2055,2055,267
|
|
20250114,101500,342482260,2055,2060,2060,2055,1318
|
|
20250114,101400,339767370,2060,2060,2060,2060,4704
|
|
20250114,101300,330077130,2060,2045,2060,2045,6958
|
|
20250114,101200,315810905,2050,2050,2050,2050,533
|
|
20250114,101100,314718255,2050,2050,2050,2050,700
|
|
20250114,101000,313283255,2050,2050,2050,2050,58
|
|
20250114,100900,313164355,2050,2050,2050,2050,243
|
|
20250114,100800,312666205,2055,2055,2055,2055,1
|
|
20250114,100700,312664150,2055,2055,2055,2055,7
|
|
20250114,100600,312649765,2055,2050,2055,2050,295
|
|
20250114,100500,312044990,2050,2055,2055,2050,11
|
|
20250114,100400,312022435,2045,2045,2045,2045,1133
|
|
20250114,100300,309705450,2050,2055,2055,2050,352
|
|
20250114,100200,308983845,2060,2060,2060,2060,0
|
|
20250114,100100,308983845,2060,2050,2060,2050,1113
|
|
20250114,100000,306691695,2060,2055,2060,2055,2468
|
|
20250114,095900,301615105,2060,2060,2060,2055,3501
|
|
20250114,095800,294419545,2065,2065,2065,2055,2021
|
|
20250114,095700,290249015,2065,2060,2065,2060,25
|
|
20250114,095600,290197510,2060,2055,2070,2055,18404
|
|
20250114,095500,252249710,2055,2055,2055,2055,48
|
|
20250114,095400,252151070,2055,2055,2055,2055,246
|
|
20250114,095300,251645540,2055,2055,2055,2055,1
|
|
20250114,095200,251643485,2055,2055,2055,2055,226
|
|
20250114,095100,251179055,2060,2060,2060,2060,0
|
|
20250114,095000,251179055,2060,2060,2060,2060,2000
|
|
20250114,094900,247059055,2060,2060,2060,2050,2426
|
|
20250114,094800,242085735,2055,2055,2055,2055,500
|
|
20250114,094700,241058235,2055,2060,2060,2055,14
|
|
20250114,094600,241029405,2060,2060,2060,2060,742
|
|
20250114,094500,239500885,2060,2055,2060,2055,4798
|
|
20250114,094400,229619105,2055,2060,2060,2055,3
|
|
20250114,094300,229612930,2055,2050,2055,2040,12129
|
|
20250114,094200,204707880,2050,2050,2050,2040,832
|
|
20250114,094100,203006480,2040,2050,2050,2040,14
|
|
20250114,094000,202977905,2050,2045,2050,2045,901
|
|
20250114,093900,201131355,2050,2045,2050,2045,3701
|
|
20250114,093800,193558305,2050,2050,2050,2045,624
|
|
20250114,093700,192280260,2050,2045,2050,2045,660
|
|
20250114,093600,190930555,2045,2050,2050,2045,8017
|
|
20250114,093500,174511320,2055,2060,2060,2055,3752
|
|
20250114,093400,166800910,2065,2065,2065,2065,850
|
|
20250114,093300,165045660,2065,2060,2065,2060,2155
|
|
20250114,093200,160606350,2060,2060,2060,2060,2340
|
|
20250114,093100,155785950,2060,2060,2060,2050,4146
|
|
20250114,093000,147247890,2060,2050,2060,2050,8911
|
|
20250114,092900,128941230,2060,2055,2060,2055,3992
|
|
20250114,092800,120737455,2055,2055,2055,2055,2
|
|
20250114,092700,120733345,2060,2060,2060,2055,721
|
|
20250114,092600,119251670,2060,2060,2060,2055,455
|
|
20250114,092500,118314805,2060,2050,2060,2050,4811
|
|
20250114,092400,108428210,2050,2045,2055,2045,1138
|
|
20250114,092300,106095385,2045,2045,2045,2045,10
|
|
20250114,092200,106074935,2055,2050,2055,2050,890
|
|
20250114,092100,104250430,2055,2050,2055,2050,1250
|
|
20250114,092000,101681930,2055,2055,2055,2055,5
|
|
20250114,091900,101671655,2055,2055,2055,2055,3648
|
|
20250114,091800,94175015,2050,2050,2050,2050,2080
|
|
20250114,091700,89911015,2050,2045,2050,2045,270
|
|
20250114,091600,89357740,2045,2045,2045,2045,1745
|
|
20250114,091500,85789215,2045,2045,2045,2045,18
|
|
20250114,091400,85752405,2050,2050,2050,2045,4258
|
|
20250114,091300,77024780,2045,2045,2045,2040,4931
|
|
20250114,091200,66940895,2030,2040,2045,2030,1631
|
|
20250114,091100,63613800,2040,2040,2040,2040,45
|
|
20250114,091000,63522000,2045,2045,2045,2045,175
|
|
20250114,090900,63164125,2045,2035,2045,2035,2974
|
|
20250114,090800,57105540,2040,2040,2040,2040,1400
|
|
20250114,090700,54249540,2040,2045,2045,2040,108
|
|
20250114,090600,54029205,2045,2045,2045,2045,1738
|
|
20250114,090500,50474995,2045,2035,2045,2035,3047
|
|
20250114,090400,44255030,2050,2035,2050,2035,2860
|
|
20250114,090300,38417265,2035,2040,2040,2025,4316
|
|
20250114,090200,29653715,2040,2020,2040,2020,8178
|
|
20250114,090100,13082145,2025,2020,2025,2020,171
|
|
20250114,090000,12736720,2015,2005,2020,2005,6339
|