612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190900,600709455,2045,2045,2045,2045,10964
|
|
20250116,190800,600709455,2045,2045,2045,2045,0
|
|
20250116,190700,600709455,2045,2045,2045,2045,0
|
|
20250116,190600,600709455,2045,2045,2045,2045,0
|
|
20250116,190500,600709455,2045,2045,2045,2045,0
|
|
20250116,190400,600709455,2045,2045,2045,2045,0
|
|
20250116,190300,600709455,2045,2045,2045,2045,0
|
|
20250116,190200,600709455,2045,2045,2045,2045,0
|
|
20250116,190100,600709455,2045,2045,2045,2045,0
|
|
20250116,190000,600709455,2045,2045,2045,2045,0
|
|
20250116,185900,600709455,2045,2045,2045,2045,0
|
|
20250116,185800,600709455,2045,2045,2045,2045,0
|
|
20250116,185700,600709455,2045,2045,2045,2045,0
|
|
20250116,185600,600709455,2045,2045,2045,2045,0
|
|
20250116,185500,600709455,2045,2045,2045,2045,0
|
|
20250116,185400,600709455,2045,2045,2045,2045,0
|
|
20250116,185300,600709455,2045,2045,2045,2045,0
|
|
20250116,185200,600709455,2045,2045,2045,2045,0
|
|
20250116,185100,600709455,2045,2045,2045,2045,0
|
|
20250116,185000,600709455,2045,2045,2045,2045,0
|
|
20250116,184900,600709455,2045,2045,2045,2045,0
|
|
20250116,184800,600709455,2045,2045,2045,2045,0
|
|
20250116,184700,600709455,2045,2045,2045,2045,0
|
|
20250116,184600,600709455,2045,2045,2045,2045,0
|
|
20250116,184500,600709455,2045,2045,2045,2045,0
|
|
20250116,184400,600709455,2045,2045,2045,2045,0
|
|
20250116,184300,600709455,2045,2045,2045,2045,0
|
|
20250116,184200,600709455,2045,2045,2045,2045,0
|
|
20250116,184100,600709455,2045,2045,2045,2045,0
|
|
20250116,184000,600709455,2045,2045,2045,2045,0
|
|
20250116,183900,600709455,2045,2045,2045,2045,10964
|
|
20250116,183800,600709455,2045,2045,2045,2045,0
|
|
20250116,183700,600709455,2045,2045,2045,2045,0
|
|
20250116,183600,600709455,2045,2045,2045,2045,0
|
|
20250116,183500,600709455,2045,2045,2045,2045,0
|
|
20250116,183400,600709455,2045,2045,2045,2045,0
|
|
20250116,183300,600709455,2045,2045,2045,2045,0
|
|
20250116,183200,600709455,2045,2045,2045,2045,0
|
|
20250116,183100,600709455,2045,2045,2045,2045,0
|
|
20250116,183000,600709455,2045,2045,2045,2045,0
|
|
20250116,182900,600709455,2045,2045,2045,2045,0
|
|
20250116,182800,600709455,2045,2045,2045,2045,0
|
|
20250116,182700,600709455,2045,2045,2045,2045,0
|
|
20250116,182600,600709455,2045,2045,2045,2045,0
|
|
20250116,182500,600709455,2045,2045,2045,2045,0
|
|
20250116,182400,600709455,2045,2045,2045,2045,0
|
|
20250116,182300,600709455,2045,2045,2045,2045,0
|
|
20250116,182200,600709455,2045,2045,2045,2045,0
|
|
20250116,182100,600709455,2045,2045,2045,2045,0
|
|
20250116,182000,600709455,2045,2045,2045,2045,0
|
|
20250116,181900,600709455,2045,2045,2045,2045,0
|
|
20250116,181800,600709455,2045,2045,2045,2045,0
|
|
20250116,181700,600709455,2045,2045,2045,2045,0
|
|
20250116,181600,600709455,2045,2045,2045,2045,0
|
|
20250116,181500,600709455,2045,2045,2045,2045,0
|
|
20250116,181400,600709455,2045,2045,2045,2045,0
|
|
20250116,181300,600709455,2045,2045,2045,2045,0
|
|
20250116,181200,600709455,2045,2045,2045,2045,0
|
|
20250116,181100,600709455,2045,2045,2045,2045,0
|
|
20250116,181000,600709455,2045,2045,2045,2045,0
|
|
20250116,180900,600709455,2045,2045,2045,2045,10964
|
|
20250116,180800,600709455,2045,2045,2045,2045,0
|
|
20250116,180700,600709455,2045,2045,2045,2045,0
|
|
20250116,180600,600709455,2045,2045,2045,2045,0
|
|
20250116,180500,600709455,2045,2045,2045,2045,0
|
|
20250116,180400,600709455,2045,2045,2045,2045,0
|
|
20250116,180300,600709455,2045,2045,2045,2045,0
|
|
20250116,180200,600709455,2045,2045,2045,2045,0
|
|
20250116,180100,600709455,2045,2045,2045,2045,0
|
|
20250116,180000,600709455,2045,2045,2045,2045,0
|
|
20250116,175900,600709455,2045,2045,2045,2045,0
|
|
20250116,175800,600709455,2045,2045,2045,2045,0
|
|
20250116,175700,600709455,2045,2045,2045,2045,0
|
|
20250116,175600,600709455,2045,2045,2045,2045,0
|
|
20250116,175500,600709455,2045,2045,2045,2045,0
|
|
20250116,175400,600709455,2045,2045,2045,2045,0
|
|
20250116,175300,600709455,2045,2045,2045,2045,0
|
|
20250116,175200,600709455,2045,2045,2045,2045,0
|
|
20250116,175100,600709455,2045,2045,2045,2045,0
|
|
20250116,175000,600709455,2045,2045,2045,2045,0
|
|
20250116,174900,600709455,2045,2045,2045,2045,0
|
|
20250116,174800,600709455,2045,2045,2045,2045,0
|
|
20250116,174700,600709455,2045,2045,2045,2045,0
|
|
20250116,174600,600709455,2045,2045,2045,2045,0
|
|
20250116,174500,600709455,2045,2045,2045,2045,0
|
|
20250116,174400,600709455,2045,2045,2045,2045,0
|
|
20250116,174300,600709455,2045,2045,2045,2045,0
|
|
20250116,174200,600709455,2045,2045,2045,2045,0
|
|
20250116,174100,600709455,2045,2045,2045,2045,0
|
|
20250116,174000,600709455,2045,2045,2045,2045,0
|
|
20250116,173900,600709455,2045,2045,2045,2045,10964
|
|
20250116,173800,600709455,2045,2045,2045,2045,0
|
|
20250116,173700,600709455,2045,2045,2045,2045,0
|
|
20250116,173600,600709455,2045,2045,2045,2045,0
|
|
20250116,173500,600709455,2045,2045,2045,2045,0
|
|
20250116,173400,600709455,2045,2045,2045,2045,0
|
|
20250116,173300,600709455,2045,2045,2045,2045,0
|
|
20250116,173200,600709455,2045,2045,2045,2045,0
|
|
20250116,173100,600709455,2045,2045,2045,2045,0
|
|
20250116,173000,600709455,2045,2045,2045,2045,0
|
|
20250116,172900,600709455,2045,2045,2045,2045,0
|
|
20250116,172800,600709455,2045,2045,2045,2045,0
|
|
20250116,172700,600709455,2045,2045,2045,2045,0
|
|
20250116,172600,600709455,2045,2045,2045,2045,0
|
|
20250116,172500,600709455,2045,2045,2045,2045,0
|
|
20250116,172400,600709455,2045,2045,2045,2045,0
|
|
20250116,172300,600709455,2045,2045,2045,2045,0
|
|
20250116,172200,600709455,2045,2045,2045,2045,0
|
|
20250116,172100,600709455,2045,2045,2045,2045,0
|
|
20250116,172000,600709455,2045,2045,2045,2045,0
|
|
20250116,171900,600709455,2045,2045,2045,2045,0
|
|
20250116,171800,600709455,2045,2045,2045,2045,0
|
|
20250116,171700,600709455,2045,2045,2045,2045,0
|
|
20250116,171600,600709455,2045,2045,2045,2045,0
|
|
20250116,171500,600709455,2045,2045,2045,2045,0
|
|
20250116,171400,600709455,2045,2045,2045,2045,0
|
|
20250116,171300,600709455,2045,2045,2045,2045,0
|
|
20250116,171200,600709455,2045,2045,2045,2045,0
|
|
20250116,171100,600709455,2045,2045,2045,2045,0
|
|
20250116,171000,600709455,2045,2045,2045,2045,0
|
|
20250116,170900,600709455,2045,2045,2045,2045,10964
|
|
20250116,170800,600709455,2045,2045,2045,2045,0
|
|
20250116,170700,600709455,2045,2045,2045,2045,0
|
|
20250116,170600,600709455,2045,2045,2045,2045,0
|
|
20250116,170500,600709455,2045,2045,2045,2045,0
|
|
20250116,170400,600709455,2045,2045,2045,2045,0
|
|
20250116,170300,600709455,2045,2045,2045,2045,0
|
|
20250116,170200,600709455,2045,2045,2045,2045,0
|
|
20250116,170100,600709455,2045,2045,2045,2045,0
|
|
20250116,170000,600709455,2045,2045,2045,2045,0
|
|
20250116,165900,600709455,2045,2045,2045,2045,0
|
|
20250116,165800,600709455,2045,2045,2045,2045,0
|
|
20250116,165700,600709455,2045,2045,2045,2045,0
|
|
20250116,165600,600709455,2045,2045,2045,2045,0
|
|
20250116,165500,600709455,2045,2045,2045,2045,0
|
|
20250116,165400,600709455,2045,2045,2045,2045,0
|
|
20250116,165300,600709455,2045,2045,2045,2045,0
|
|
20250116,165200,600709455,2045,2045,2045,2045,0
|
|
20250116,165100,600709455,2045,2045,2045,2045,0
|
|
20250116,165000,600709455,2045,2045,2045,2045,0
|
|
20250116,164900,600709455,2045,2045,2045,2045,0
|
|
20250116,164800,600709455,2045,2045,2045,2045,0
|
|
20250116,164700,600709455,2045,2045,2045,2045,0
|
|
20250116,164600,600709455,2045,2045,2045,2045,0
|
|
20250116,164500,600709455,2045,2045,2045,2045,0
|
|
20250116,164400,600709455,2045,2045,2045,2045,0
|
|
20250116,164300,600709455,2045,2045,2045,2045,0
|
|
20250116,164200,600709455,2045,2045,2045,2045,0
|
|
20250116,164100,600709455,2045,2045,2045,2045,0
|
|
20250116,164000,600709455,2045,2045,2045,2045,0
|
|
20250116,163900,600709455,2045,2045,2045,2045,10964
|
|
20250116,163800,600709455,2045,2045,2045,2045,0
|
|
20250116,163700,600709455,2045,2045,2045,2045,0
|
|
20250116,163600,600709455,2045,2045,2045,2045,0
|
|
20250116,163500,600709455,2045,2045,2045,2045,0
|
|
20250116,163400,600709455,2045,2045,2045,2045,0
|
|
20250116,163300,600709455,2045,2045,2045,2045,0
|
|
20250116,163200,600709455,2045,2045,2045,2045,0
|
|
20250116,163100,600709455,2045,2045,2045,2045,0
|
|
20250116,163000,600709455,2045,2045,2045,2045,0
|
|
20250116,162900,600709455,2045,2045,2045,2045,0
|
|
20250116,162800,600709455,2045,2045,2045,2045,0
|
|
20250116,162700,600709455,2045,2045,2045,2045,0
|
|
20250116,162600,600709455,2045,2045,2045,2045,0
|
|
20250116,162500,600709455,2045,2045,2045,2045,0
|
|
20250116,162400,600709455,2045,2045,2045,2045,0
|
|
20250116,162300,600709455,2045,2045,2045,2045,0
|
|
20250116,162200,600709455,2045,2045,2045,2045,0
|
|
20250116,162100,600709455,2045,2045,2045,2045,0
|
|
20250116,162000,600709455,2045,2045,2045,2045,0
|
|
20250116,161900,600709455,2045,2045,2045,2045,0
|
|
20250116,161800,600709455,2045,2045,2045,2045,0
|
|
20250116,161700,600709455,2045,2045,2045,2045,0
|
|
20250116,161600,600709455,2045,2045,2045,2045,0
|
|
20250116,161500,600709455,2045,2045,2045,2045,0
|
|
20250116,161400,600709455,2045,2045,2045,2045,0
|
|
20250116,161300,600709455,2045,2045,2045,2045,0
|
|
20250116,161200,600709455,2045,2045,2045,2045,0
|
|
20250116,161100,600709455,2045,2045,2045,2045,0
|
|
20250116,161000,600709455,2045,2045,2045,2045,0
|
|
20250116,160900,600709455,2045,2045,2045,2045,10964
|
|
20250116,160800,600709455,2045,2045,2045,2045,0
|
|
20250116,160700,600709455,2045,2045,2045,2045,0
|
|
20250116,160600,600709455,2045,2045,2045,2045,0
|
|
20250116,160500,600709455,2045,2045,2045,2045,0
|
|
20250116,160400,600709455,2045,2045,2045,2045,0
|
|
20250116,160300,600709455,2045,2045,2045,2045,0
|
|
20250116,160200,600709455,2045,2045,2045,2045,0
|
|
20250116,160100,600709455,2045,2045,2045,2045,0
|
|
20250116,160000,600709455,2045,2045,2045,2045,0
|
|
20250116,155900,600709455,2045,2045,2045,2045,0
|
|
20250116,155800,600709455,2045,2045,2045,2045,0
|
|
20250116,155700,600709455,2045,2045,2045,2045,0
|
|
20250116,155600,600709455,2045,2045,2045,2045,0
|
|
20250116,155500,600709455,2045,2045,2045,2045,0
|
|
20250116,155400,600709455,2045,2045,2045,2045,0
|
|
20250116,155300,600709455,2045,2045,2045,2045,0
|
|
20250116,155200,600709455,2045,2045,2045,2045,0
|
|
20250116,155100,600709455,2045,2045,2045,2045,0
|
|
20250116,155000,600709455,2045,2045,2045,2045,0
|
|
20250116,154900,600709455,2045,2045,2045,2045,0
|
|
20250116,154800,600709455,2045,2045,2045,2045,0
|
|
20250116,154700,600709455,2045,2045,2045,2045,0
|
|
20250116,154600,600709455,2045,2045,2045,2045,0
|
|
20250116,154500,600709455,2045,2045,2045,2045,0
|
|
20250116,154400,600709455,2045,2045,2045,2045,0
|
|
20250116,154300,600709455,2045,2045,2045,2045,0
|
|
20250116,154200,600709455,2045,2045,2045,2045,0
|
|
20250116,154100,600709455,2045,2045,2045,2045,0
|
|
20250116,154000,600709455,2045,2045,2045,2045,0
|
|
20250116,153900,600709455,2045,2045,2045,2045,10964
|
|
20250116,153800,600709455,2045,2045,2045,2045,0
|
|
20250116,153700,600709455,2045,2045,2045,2045,0
|
|
20250116,153600,600709455,2045,2045,2045,2045,0
|
|
20250116,153500,600709455,2045,2045,2045,2045,0
|
|
20250116,153400,600709455,2045,2045,2045,2045,0
|
|
20250116,153300,600709455,2045,2045,2045,2045,0
|
|
20250116,153200,600709455,2045,2045,2045,2045,0
|
|
20250116,153100,600709455,2045,2045,2045,2045,0
|
|
20250116,153000,600709455,2045,2045,2045,2045,10964
|
|
20250116,152900,578288075,2055,2055,2055,2055,0
|
|
20250116,152800,578288075,2055,2055,2055,2055,0
|
|
20250116,152700,578288075,2055,2055,2055,2055,0
|
|
20250116,152600,578288075,2055,2055,2055,2055,0
|
|
20250116,152500,578288075,2055,2055,2055,2055,0
|
|
20250116,152400,578288075,2055,2055,2055,2055,0
|
|
20250116,152300,578288075,2055,2055,2055,2055,0
|
|
20250116,152200,578288075,2055,2055,2055,2055,0
|
|
20250116,152100,578288075,2055,2055,2055,2055,0
|
|
20250116,152000,578288075,2055,2055,2055,2055,0
|
|
20250116,151900,578288075,2055,2055,2055,2055,102
|
|
20250116,151800,578078465,2045,2060,2060,2045,2
|
|
20250116,151700,578074360,2050,2045,2050,2045,518
|
|
20250116,151600,577012655,2060,2055,2060,2055,307
|
|
20250116,151500,576381765,2055,2055,2055,2055,6184
|
|
20250116,151400,563673645,2055,2055,2055,2055,1
|
|
20250116,151300,563671590,2045,2050,2050,2045,6176
|
|
20250116,151200,551034470,2055,2055,2055,2055,1
|
|
20250116,151100,551032415,2050,2050,2050,2050,116
|
|
20250116,151000,550794615,2055,2050,2055,2050,210
|
|
20250116,150900,550364110,2050,2050,2050,2050,0
|
|
20250116,150800,550364110,2050,2050,2050,2050,1000
|
|
20250116,150700,548314110,2055,2055,2055,2055,0
|
|
20250116,150600,548314110,2055,2055,2055,2055,50
|
|
20250116,150500,548211360,2055,2055,2055,2050,8
|
|
20250116,150400,548194950,2050,2050,2050,2050,2350
|
|
20250116,150300,543377450,2050,2050,2050,2050,0
|
|
20250116,150200,543377450,2050,2050,2050,2050,0
|
|
20250116,150100,543377450,2050,2050,2050,2050,0
|
|
20250116,150000,543377450,2050,2050,2050,2050,0
|
|
20250116,145900,543377450,2050,2045,2050,2045,103
|
|
20250116,145800,543166800,2050,2050,2050,2050,50
|
|
20250116,145700,543064300,2045,2045,2045,2045,6124
|
|
20250116,145600,530540720,2050,2050,2050,2050,6694
|
|
20250116,145500,516818020,2055,2055,2055,2055,0
|
|
20250116,145400,516818020,2055,2060,2060,2055,3355
|
|
20250116,145300,509909220,2060,2060,2060,2060,0
|
|
20250116,145200,509909220,2060,2060,2060,2060,144
|
|
20250116,145100,509612580,2055,2055,2055,2055,2000
|
|
20250116,145000,505502580,2060,2060,2060,2060,4
|
|
20250116,144900,505494340,2050,2050,2055,2050,1249
|
|
20250116,144800,502931890,2055,2050,2055,2050,3074
|
|
20250116,144700,496615170,2050,2055,2055,2050,1435
|
|
20250116,144600,493673270,2055,2055,2055,2055,0
|
|
20250116,144500,493673270,2055,2055,2055,2055,0
|
|
20250116,144400,493673270,2055,2050,2055,2050,893
|
|
20250116,144300,491840030,2055,2055,2055,2055,4
|
|
20250116,144200,491831810,2050,2050,2050,2050,643
|
|
20250116,144100,490513660,2050,2050,2050,2050,3
|
|
20250116,144000,490507510,2055,2055,2055,2055,1
|
|
20250116,143900,490505455,2055,2055,2055,2055,0
|
|
20250116,143800,490505455,2055,2055,2055,2055,5727
|
|
20250116,143700,478736470,2060,2060,2060,2055,52
|
|
20250116,143600,478629355,2060,2060,2060,2060,0
|
|
20250116,143500,478629355,2060,2060,2060,2060,0
|
|
20250116,143400,478629355,2060,2060,2060,2060,0
|
|
20250116,143300,478629355,2060,2060,2060,2055,455
|
|
20250116,143200,477694025,2060,2055,2060,2055,7
|
|
20250116,143100,477679620,2055,2055,2055,2055,0
|
|
20250116,143000,477679620,2055,2055,2055,2055,515
|
|
20250116,142900,476621295,2060,2060,2060,2060,0
|
|
20250116,142800,476621295,2060,2060,2060,2060,973
|
|
20250116,142700,474616915,2055,2055,2055,2055,1142
|
|
20250116,142600,472270105,2055,2055,2055,2055,170
|
|
20250116,142500,471920755,2060,2060,2060,2060,4
|
|
20250116,142400,471912515,2055,2055,2055,2055,100
|
|
20250116,142300,471707015,2060,2060,2060,2060,0
|
|
20250116,142200,471707015,2060,2060,2060,2060,1000
|
|
20250116,142100,469647015,2060,2060,2060,2060,0
|
|
20250116,142000,469647015,2060,2060,2060,2060,4
|
|
20250116,141900,469638775,2055,2055,2055,2055,100
|
|
20250116,141800,469433275,2060,2060,2060,2060,94
|
|
20250116,141700,469239635,2060,2060,2060,2060,2372
|
|
20250116,141600,464353315,2060,2055,2060,2055,178
|
|
20250116,141500,463987505,2060,2060,2060,2060,2
|
|
20250116,141400,463983385,2060,2060,2060,2060,200
|
|
20250116,141300,463571385,2060,2060,2060,2060,4000
|
|
20250116,141200,455331385,2060,2055,2060,2055,104
|
|
20250116,141100,455117645,2055,2055,2055,2055,4154
|
|
20250116,141000,446581175,2050,2050,2050,2050,401
|
|
20250116,140900,445759125,2055,2055,2055,2055,0
|
|
20250116,140800,445759125,2055,2055,2055,2055,96
|
|
20250116,140700,445561845,2055,2055,2055,2055,0
|
|
20250116,140600,445561845,2055,2045,2055,2045,2034
|
|
20250116,140500,441392275,2050,2050,2050,2050,6
|
|
20250116,140400,441379975,2045,2045,2045,2045,1
|
|
20250116,140300,441377930,2045,2045,2045,2045,1
|
|
20250116,140200,441375885,2050,2050,2050,2050,3
|
|
20250116,140100,441369735,2050,2045,2050,2045,5
|
|
20250116,140000,441359490,2045,2045,2045,2045,1
|
|
20250116,135900,441357445,2045,2045,2045,2045,4261
|
|
20250116,135800,432643700,2045,2045,2045,2045,200
|
|
20250116,135700,432234700,2050,2050,2050,2050,0
|
|
20250116,135600,432234700,2050,2050,2050,2050,963
|
|
20250116,135500,430260550,2050,2050,2050,2050,47
|
|
20250116,135400,430164200,2050,2050,2050,2050,0
|
|
20250116,135300,430164200,2050,2050,2050,2050,5
|
|
20250116,135200,430153950,2045,2045,2050,2045,503
|
|
20250116,135100,429125305,2050,2050,2050,2050,98
|
|
20250116,135000,428924405,2050,2050,2050,2050,1
|
|
20250116,134900,428922355,2050,2050,2050,2050,0
|
|
20250116,134800,428922355,2050,2045,2050,2045,17
|
|
20250116,134700,428887560,2050,2050,2050,2050,0
|
|
20250116,134600,428887560,2050,2050,2050,2050,0
|
|
20250116,134500,428887560,2050,2050,2050,2050,0
|
|
20250116,134400,428887560,2050,2050,2050,2050,0
|
|
20250116,134300,428887560,2050,2050,2050,2050,1000
|
|
20250116,134200,426837560,2050,2050,2050,2050,300
|
|
20250116,134100,426222560,2050,2050,2050,2050,0
|
|
20250116,134000,426222560,2050,2050,2050,2050,40
|
|
20250116,133900,426140560,2050,2050,2050,2050,0
|
|
20250116,133800,426140560,2050,2050,2050,2050,0
|
|
20250116,133700,426140560,2050,2050,2050,2050,12
|
|
20250116,133600,426115960,2045,2050,2050,2045,1004
|
|
20250116,133500,424062760,2045,2045,2045,2045,0
|
|
20250116,133400,424062760,2045,2045,2045,2045,30
|
|
20250116,133300,424001410,2050,2050,2050,2050,150
|
|
20250116,133200,423693910,2050,2050,2050,2050,0
|
|
20250116,133100,423693910,2050,2050,2050,2050,0
|
|
20250116,133000,423693910,2050,2050,2050,2050,0
|
|
20250116,132900,423693910,2050,2050,2050,2050,0
|
|
20250116,132800,423693910,2050,2050,2050,2050,0
|
|
20250116,132700,423693910,2050,2050,2050,2050,0
|
|
20250116,132600,423693910,2050,2050,2050,2050,0
|
|
20250116,132500,423693910,2050,2050,2050,2050,4
|
|
20250116,132400,423685710,2045,2045,2045,2045,33
|
|
20250116,132300,423618225,2050,2050,2050,2050,180
|
|
20250116,132200,423249225,2050,2050,2050,2050,0
|
|
20250116,132100,423249225,2050,2050,2050,2050,115
|
|
20250116,132000,423013475,2050,2050,2050,2045,140
|
|
20250116,131900,422726975,2050,2045,2050,2045,1354
|
|
20250116,131800,419958025,2050,2050,2050,2045,1106
|
|
20250116,131700,417695980,2045,2045,2045,2045,100
|
|
20250116,131600,417491480,2050,2050,2050,2050,0
|
|
20250116,131500,417491480,2050,2050,2050,2050,0
|
|
20250116,131400,417491480,2050,2050,2050,2050,115
|
|
20250116,131300,417255730,2050,2050,2050,2050,0
|
|
20250116,131200,417255730,2050,2050,2050,2050,0
|
|
20250116,131100,417255730,2050,2050,2050,2050,70
|
|
20250116,131000,417112230,2045,2045,2045,2045,1260
|
|
20250116,130900,414535530,2045,2045,2045,2045,0
|
|
20250116,130800,414535530,2045,2045,2045,2045,500
|
|
20250116,130700,413513030,2050,2050,2050,2050,0
|
|
20250116,130600,413513030,2050,2050,2050,2050,0
|
|
20250116,130500,413513030,2050,2050,2050,2050,0
|
|
20250116,130400,413513030,2050,2050,2050,2050,6
|
|
20250116,130300,413500730,2050,2050,2050,2050,0
|
|
20250116,130200,413500730,2050,2050,2050,2050,0
|
|
20250116,130100,413500730,2050,2050,2050,2050,0
|
|
20250116,130000,413500730,2050,2050,2050,2050,100
|
|
20250116,125900,413295730,2050,2050,2050,2050,0
|
|
20250116,125800,413295730,2050,2050,2050,2050,2
|
|
20250116,125700,413291630,2050,2050,2050,2050,0
|
|
20250116,125600,413291630,2050,2050,2050,2050,1
|
|
20250116,125500,413289580,2050,2050,2050,2050,320
|
|
20250116,125400,412633580,2050,2045,2050,2045,3713
|
|
20250116,125300,405040455,2045,2050,2050,2045,17
|
|
20250116,125200,405005675,2050,2050,2050,2050,0
|
|
20250116,125100,405005675,2050,2050,2050,2050,0
|
|
20250116,125000,405005675,2050,2050,2050,2050,0
|
|
20250116,124900,405005675,2050,2050,2050,2050,0
|
|
20250116,124800,405005675,2050,2050,2050,2050,4
|
|
20250116,124700,404997475,2045,2045,2045,2045,118
|
|
20250116,124600,404756165,2050,2050,2050,2050,0
|
|
20250116,124500,404756165,2050,2050,2050,2050,2
|
|
20250116,124400,404752065,2050,2050,2050,2050,1
|
|
20250116,124300,404750015,2050,2050,2050,2050,0
|
|
20250116,124200,404750015,2050,2050,2050,2050,548
|
|
20250116,124100,403626615,2050,2050,2050,2050,1660
|
|
20250116,124000,400223615,2050,2050,2050,2050,1
|
|
20250116,123900,400221565,2055,2055,2055,2055,16
|
|
20250116,123800,400188685,2050,2050,2050,2050,1
|
|
20250116,123700,400186635,2055,2050,2055,2050,201
|
|
20250116,123600,399774580,2055,2055,2055,2055,1
|
|
20250116,123500,399772525,2050,2055,2055,2050,989
|
|
20250116,123400,397745070,2050,2055,2055,2050,2900
|
|
20250116,123300,391787570,2055,2055,2055,2055,0
|
|
20250116,123200,391787570,2055,2055,2055,2055,1
|
|
20250116,123100,391785515,2050,2050,2050,2050,511
|
|
20250116,123000,390737965,2055,2050,2055,2050,18
|
|
20250116,122900,390701060,2050,2050,2050,2050,200
|
|
20250116,122800,390291060,2050,2050,2050,2050,0
|
|
20250116,122700,390291060,2050,2050,2050,2050,735
|
|
20250116,122600,388784310,2050,2050,2050,2045,302
|
|
20250116,122500,388165215,2050,2050,2050,2050,0
|
|
20250116,122400,388165215,2050,2050,2050,2050,0
|
|
20250116,122300,388165215,2050,2050,2050,2050,3
|
|
20250116,122200,388159065,2045,2045,2045,2045,36
|
|
20250116,122100,388085445,2050,2050,2050,2050,0
|
|
20250116,122000,388085445,2050,2050,2050,2050,461
|
|
20250116,121900,387140395,2050,2050,2050,2050,524
|
|
20250116,121800,386066195,2055,2050,2055,2050,2002
|
|
20250116,121700,381962085,2050,2050,2050,2050,800
|
|
20250116,121600,380322085,2050,2045,2050,2045,1698
|
|
20250116,121500,376847420,2045,2045,2045,2040,594
|
|
20250116,121400,375632700,2045,2045,2045,2045,0
|
|
20250116,121300,375632700,2045,2045,2045,2040,35
|
|
20250116,121200,375561145,2050,2050,2050,2050,0
|
|
20250116,121100,375561145,2050,2050,2050,2050,0
|
|
20250116,121000,375561145,2050,2050,2050,2050,0
|
|
20250116,120900,375561145,2050,2045,2050,2045,1051
|
|
20250116,120800,373411595,2050,2050,2050,2050,0
|
|
20250116,120700,373411595,2050,2045,2050,2045,2
|
|
20250116,120600,373407500,2050,2040,2050,2040,6572
|
|
20250116,120500,360000095,2045,2045,2045,2045,1
|
|
20250116,120400,359998050,2040,2050,2050,2040,6685
|
|
20250116,120300,346350550,2050,2050,2050,2050,228
|
|
20250116,120200,345883150,2050,2050,2050,2050,0
|
|
20250116,120100,345883150,2050,2050,2050,2050,1
|
|
20250116,120000,345881100,2050,2050,2050,2050,1
|
|
20250116,115900,345879050,2045,2045,2045,2045,0
|
|
20250116,115800,345879050,2045,2045,2045,2045,29
|
|
20250116,115700,345819745,2050,2050,2050,2050,15
|
|
20250116,115600,345788995,2050,2045,2050,2045,1321
|
|
20250116,115500,343087545,2045,2045,2045,2045,110
|
|
20250116,115400,342862595,2045,2045,2045,2045,1
|
|
20250116,115300,342860550,2050,2050,2050,2050,0
|
|
20250116,115200,342860550,2050,2050,2050,2050,0
|
|
20250116,115100,342860550,2050,2050,2050,2050,0
|
|
20250116,115000,342860550,2050,2045,2050,2040,1387
|
|
20250116,114900,340026570,2050,2050,2050,2050,12
|
|
20250116,114800,340001970,2050,2050,2050,2050,0
|
|
20250116,114700,340001970,2050,2050,2050,2050,0
|
|
20250116,114600,340001970,2050,2050,2050,2050,0
|
|
20250116,114500,340001970,2050,2050,2050,2050,0
|
|
20250116,114400,340001970,2050,2050,2050,2050,0
|
|
20250116,114300,340001970,2050,2050,2050,2050,45
|
|
20250116,114200,339909720,2050,2050,2050,2050,19
|
|
20250116,114100,339870770,2045,2045,2045,2045,2000
|
|
20250116,114000,335780770,2050,2050,2050,2050,1
|
|
20250116,113900,335778720,2050,2050,2050,2050,51
|
|
20250116,113800,335674170,2045,2045,2045,2045,5000
|
|
20250116,113700,325449170,2045,2045,2045,2045,109
|
|
20250116,113600,325226265,2045,2045,2045,2045,1
|
|
20250116,113500,325224220,2045,2045,2045,2045,385
|
|
20250116,113400,324436895,2045,2045,2045,2045,1
|
|
20250116,113300,324434850,2045,2045,2045,2045,0
|
|
20250116,113200,324434850,2045,2045,2045,2045,5
|
|
20250116,113100,324424625,2045,2045,2045,2045,1000
|
|
20250116,113000,322379625,2045,2045,2045,2045,300
|
|
20250116,112900,321766125,2045,2045,2045,2040,2002
|
|
20250116,112800,317682035,2040,2040,2040,2040,500
|
|
20250116,112700,316662035,2045,2045,2045,2045,2
|
|
20250116,112600,316657945,2045,2040,2045,2040,102
|
|
20250116,112500,316449860,2045,2045,2045,2045,0
|
|
20250116,112400,316449860,2045,2045,2045,2045,1
|
|
20250116,112300,316447815,2040,2040,2040,2040,4
|
|
20250116,112200,316439655,2045,2045,2045,2045,100
|
|
20250116,112100,316235155,2045,2040,2045,2040,38
|
|
20250116,112000,316157625,2045,2045,2045,2045,49
|
|
20250116,111900,316057420,2045,2045,2045,2045,58
|
|
20250116,111800,315938810,2045,2045,2045,2045,121
|
|
20250116,111700,315691365,2045,2040,2045,2040,16
|
|
20250116,111600,315658715,2040,2040,2040,2040,397
|
|
20250116,111500,314848835,2045,2045,2045,2045,2
|
|
20250116,111400,314844745,2045,2045,2045,2045,0
|
|
20250116,111300,314844745,2045,2040,2045,2040,6
|
|
20250116,111200,314832500,2045,2045,2045,2045,0
|
|
20250116,111100,314832500,2045,2045,2045,2045,0
|
|
20250116,111000,314832500,2045,2045,2045,2045,30
|
|
20250116,110900,314771150,2045,2045,2045,2045,0
|
|
20250116,110800,314771150,2045,2045,2045,2045,0
|
|
20250116,110700,314771150,2045,2045,2045,2045,0
|
|
20250116,110600,314771150,2045,2045,2045,2045,28
|
|
20250116,110500,314713890,2045,2045,2045,2045,106
|
|
20250116,110400,314497120,2045,2045,2045,2045,2
|
|
20250116,110300,314493030,2045,2040,2045,2040,3809
|
|
20250116,110200,306722665,2040,2040,2040,2040,9
|
|
20250116,110100,306704305,2045,2045,2045,2045,498
|
|
20250116,110000,305685895,2050,2050,2050,2050,1
|
|
20250116,105900,305683845,2045,2045,2045,2045,502
|
|
20250116,105800,304657255,2050,2050,2050,2050,0
|
|
20250116,105700,304657255,2050,2050,2050,2050,0
|
|
20250116,105600,304657255,2050,2045,2050,2045,251
|
|
20250116,105500,304143955,2045,2045,2045,2045,50
|
|
20250116,105400,304041705,2045,2045,2045,2045,0
|
|
20250116,105300,304041705,2045,2045,2045,2045,16
|
|
20250116,105200,304008985,2045,2045,2045,2040,62
|
|
20250116,105100,303882200,2040,2045,2045,2040,215
|
|
20250116,105000,303443575,2045,2040,2045,2040,112
|
|
20250116,104900,303214960,2045,2050,2050,2045,3
|
|
20250116,104800,303208820,2050,2050,2050,2050,0
|
|
20250116,104700,303208820,2050,2045,2050,2045,2
|
|
20250116,104600,303204725,2050,2050,2050,2050,2498
|
|
20250116,104500,298083825,2050,2050,2050,2050,838
|
|
20250116,104400,296365925,2050,2050,2050,2050,0
|
|
20250116,104300,296365925,2050,2045,2050,2045,633
|
|
20250116,104200,295071435,2050,2050,2050,2050,1
|
|
20250116,104100,295069385,2050,2050,2050,2050,0
|
|
20250116,104000,295069385,2050,2050,2050,2050,0
|
|
20250116,103900,295069385,2050,2045,2050,2045,512
|
|
20250116,103800,294022340,2045,2045,2045,2045,3655
|
|
20250116,103700,286547865,2050,2050,2050,2050,0
|
|
20250116,103600,286547865,2050,2050,2050,2050,0
|
|
20250116,103500,286547865,2050,2045,2050,2045,540
|
|
20250116,103400,285443555,2045,2050,2050,2045,12
|
|
20250116,103300,285418960,2045,2045,2045,2045,768
|
|
20250116,103200,283848400,2050,2050,2050,2050,3
|
|
20250116,103100,283842250,2050,2050,2050,2050,112
|
|
20250116,103000,283612650,2050,2050,2050,2050,0
|
|
20250116,102900,283612650,2050,2045,2050,2045,1367
|
|
20250116,102800,280817110,2050,2050,2050,2050,0
|
|
20250116,102700,280817110,2050,2045,2050,2045,301
|
|
20250116,102600,280201560,2045,2045,2045,2045,6092
|
|
20250116,102500,267743420,2050,2045,2050,2045,1441
|
|
20250116,102400,264796570,2045,2045,2045,2045,0
|
|
20250116,102300,264796570,2045,2040,2045,2040,36
|
|
20250116,102200,264723110,2040,2040,2040,2040,150
|
|
20250116,102100,264417110,2040,2045,2045,2040,502
|
|
20250116,102000,263393020,2045,2045,2045,2045,1001
|
|
20250116,101900,261345975,2035,2040,2040,2035,1606
|
|
20250116,101800,258074570,2045,2040,2045,2040,2514
|
|
20250116,101700,252945990,2045,2045,2045,2045,2
|
|
20250116,101600,252941900,2045,2045,2045,2045,21
|
|
20250116,101500,252898955,2045,2045,2045,2045,7
|
|
20250116,101400,252884640,2045,2045,2045,2045,5
|
|
20250116,101300,252874415,2045,2040,2045,2040,4879
|
|
20250116,101200,242921155,2040,2040,2040,2040,20
|
|
20250116,101100,242880355,2040,2035,2040,2035,12
|
|
20250116,101000,242855925,2040,2040,2040,2040,11
|
|
20250116,100900,242833485,2040,2040,2040,2040,100
|
|
20250116,100800,242629485,2040,2040,2040,2040,1001
|
|
20250116,100700,240587445,2040,2035,2040,2030,212
|
|
20250116,100600,240157005,2035,2040,2040,2035,2423
|
|
20250116,100500,235225700,2045,2045,2045,2030,12944
|
|
20250116,100400,208885250,2040,2040,2040,2040,4143
|
|
20250116,100300,200433530,2045,2045,2045,2045,527
|
|
20250116,100200,199355815,2045,2045,2045,2045,5
|
|
20250116,100100,199345590,2045,2045,2045,2045,3672
|
|
20250116,100000,191836350,2050,2050,2050,2050,0
|
|
20250116,095900,191836350,2050,2040,2050,2040,33
|
|
20250116,095800,191769020,2045,2045,2045,2045,235
|
|
20250116,095700,191288445,2045,2045,2045,2045,1005
|
|
20250116,095600,189233220,2045,2040,2045,2040,1263
|
|
20250116,095500,186656695,2040,2040,2040,2040,3492
|
|
20250116,095400,179533015,2045,2045,2045,2045,0
|
|
20250116,095300,179533015,2045,2045,2045,2045,0
|
|
20250116,095200,179533015,2045,2045,2045,2045,401
|
|
20250116,095100,178712970,2035,2040,2045,2035,2392
|
|
20250116,095000,173835240,2040,2040,2045,2040,2568
|
|
20250116,094900,168596515,2035,2035,2035,2035,49
|
|
20250116,094800,168496800,2040,2040,2040,2040,422
|
|
20250116,094700,167635920,2045,2045,2045,2045,5
|
|
20250116,094600,167625695,2045,2045,2045,2045,10
|
|
20250116,094500,167605245,2045,2040,2045,2040,1209
|
|
20250116,094400,165138870,2040,2040,2040,2040,841
|
|
20250116,094300,163423230,2040,2040,2040,2035,1609
|
|
20250116,094200,160145870,2040,2040,2040,2035,5375
|
|
20250116,094100,149205195,2040,2050,2050,2040,4071
|
|
20250116,094000,140900345,2050,2040,2050,2040,199
|
|
20250116,093900,140494345,2050,2050,2050,2050,1
|
|
20250116,093800,140492295,2040,2045,2050,2040,11417
|
|
20250116,093700,117158990,2045,2045,2045,2045,1037
|
|
20250116,093600,115038325,2040,2050,2050,2040,3839
|
|
20250116,093500,107191125,2050,2050,2050,2050,75
|
|
20250116,093400,107037375,2050,2055,2055,2045,6701
|
|
20250116,093300,93313815,2045,2050,2055,2045,702
|
|
20250116,093200,91878085,2045,2045,2050,2045,2701
|
|
20250116,093100,86349535,2050,2050,2050,2045,282
|
|
20250116,093000,85772725,2050,2050,2050,2050,29
|
|
20250116,092900,85713275,2050,2050,2050,2050,1611
|
|
20250116,092800,82410725,2055,2055,2055,2055,0
|
|
20250116,092700,82410725,2055,2055,2060,2050,3392
|
|
20250116,092600,75453075,2060,2060,2060,2060,207
|
|
20250116,092500,75026655,2060,2060,2060,2060,4
|
|
20250116,092400,75018415,2055,2060,2060,2055,501
|
|
20250116,092300,73988855,2055,2055,2060,2055,1479
|
|
20250116,092200,70949490,2060,2060,2060,2055,1978
|
|
20250116,092100,66879690,2060,2055,2060,2055,256
|
|
20250116,092000,66352360,2065,2060,2065,2060,6
|
|
20250116,091900,66339980,2060,2060,2060,2045,3519
|
|
20250116,091800,59118665,2060,2055,2060,2050,742
|
|
20250116,091700,57595865,2060,2055,2065,2050,1656
|
|
20250116,091600,54197970,2055,2055,2055,2055,1249
|
|
20250116,091500,51631275,2050,2055,2055,2050,2157
|
|
20250116,091400,47199485,2055,2060,2060,2055,21
|
|
20250116,091300,47156325,2055,2055,2060,2055,1899
|
|
20250116,091200,43252620,2060,2060,2060,2060,1
|
|
20250116,091100,43250560,2060,2065,2065,2055,1094
|
|
20250116,091000,40996445,2065,2060,2065,2060,135
|
|
20250116,090900,40718340,2065,2070,2070,2065,42
|
|
20250116,090800,40631505,2070,2070,2070,2055,142
|
|
20250116,090700,40337580,2055,2070,2070,2055,10843
|
|
20250116,090600,18001720,2065,2060,2065,2060,1346
|
|
20250116,090500,15222280,2060,2060,2060,2060,0
|
|
20250116,090400,15222280,2060,2060,2065,2060,221
|
|
20250116,090300,14767015,2060,2060,2060,2060,2
|
|
20250116,090200,14762895,2060,2060,2060,2060,1106
|
|
20250116,090100,12484535,2060,2050,2060,2045,1670
|
|
20250116,090000,9050090,2040,2060,2060,2040,4404
|