553 lines
27 KiB
CSV
553 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,190900,2397020250,2585,2585,2585,2585,0
|
|
20250102,190800,2397020250,2585,2585,2585,2585,0
|
|
20250102,190700,2397020250,2585,2585,2585,2585,0
|
|
20250102,190600,2397020250,2585,2585,2585,2585,0
|
|
20250102,190500,2397020250,2585,2585,2585,2585,0
|
|
20250102,190400,2397020250,2585,2585,2585,2585,0
|
|
20250102,190300,2397020250,2585,2585,2585,2585,0
|
|
20250102,190200,2397020250,2585,2585,2585,2585,0
|
|
20250102,190100,2397020250,2585,2585,2585,2585,0
|
|
20250102,190000,2397020250,2585,2585,2585,2585,0
|
|
20250102,185900,2397020250,2585,2585,2585,2585,0
|
|
20250102,185800,2397020250,2585,2585,2585,2585,0
|
|
20250102,185700,2397020250,2585,2585,2585,2585,0
|
|
20250102,185600,2397020250,2585,2585,2585,2585,0
|
|
20250102,185500,2397020250,2585,2585,2585,2585,0
|
|
20250102,185400,2397020250,2585,2585,2585,2585,0
|
|
20250102,185300,2397020250,2585,2585,2585,2585,0
|
|
20250102,185200,2397020250,2585,2585,2585,2585,0
|
|
20250102,185100,2397020250,2585,2585,2585,2585,0
|
|
20250102,185000,2397020250,2585,2585,2585,2585,0
|
|
20250102,184900,2397020250,2585,2585,2585,2585,0
|
|
20250102,184800,2397020250,2585,2585,2585,2585,0
|
|
20250102,184700,2397020250,2585,2585,2585,2585,0
|
|
20250102,184600,2397020250,2585,2585,2585,2585,0
|
|
20250102,184500,2397020250,2585,2585,2585,2585,0
|
|
20250102,184400,2397020250,2585,2585,2585,2585,0
|
|
20250102,184300,2397020250,2585,2585,2585,2585,0
|
|
20250102,184200,2397020250,2585,2585,2585,2585,0
|
|
20250102,184100,2397020250,2585,2585,2585,2585,0
|
|
20250102,184000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,183900,2397020250,2585,2585,2585,2585,0
|
|
20250102,183800,2397020250,2585,2585,2585,2585,0
|
|
20250102,183700,2397020250,2585,2585,2585,2585,0
|
|
20250102,183600,2397020250,2585,2585,2585,2585,0
|
|
20250102,183500,2397020250,2585,2585,2585,2585,0
|
|
20250102,183400,2397020250,2585,2585,2585,2585,0
|
|
20250102,183300,2397020250,2585,2585,2585,2585,0
|
|
20250102,183200,2397020250,2585,2585,2585,2585,0
|
|
20250102,183100,2397020250,2585,2585,2585,2585,0
|
|
20250102,183000,2397020250,2585,2585,2585,2585,0
|
|
20250102,182900,2397020250,2585,2585,2585,2585,0
|
|
20250102,182800,2397020250,2585,2585,2585,2585,0
|
|
20250102,182700,2397020250,2585,2585,2585,2585,0
|
|
20250102,182600,2397020250,2585,2585,2585,2585,0
|
|
20250102,182500,2397020250,2585,2585,2585,2585,0
|
|
20250102,182400,2397020250,2585,2585,2585,2585,0
|
|
20250102,182300,2397020250,2585,2585,2585,2585,0
|
|
20250102,182200,2397020250,2585,2585,2585,2585,0
|
|
20250102,182100,2397020250,2585,2585,2585,2585,0
|
|
20250102,182000,2397020250,2585,2585,2585,2585,0
|
|
20250102,181900,2397020250,2585,2585,2585,2585,0
|
|
20250102,181800,2397020250,2585,2585,2585,2585,0
|
|
20250102,181700,2397020250,2585,2585,2585,2585,0
|
|
20250102,181600,2397020250,2585,2585,2585,2585,0
|
|
20250102,181500,2397020250,2585,2585,2585,2585,0
|
|
20250102,181400,2397020250,2585,2585,2585,2585,0
|
|
20250102,181300,2397020250,2585,2585,2585,2585,0
|
|
20250102,181200,2397020250,2585,2585,2585,2585,0
|
|
20250102,181100,2397020250,2585,2585,2585,2585,0
|
|
20250102,181000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,180900,2397020250,2585,2585,2585,2585,0
|
|
20250102,180800,2397020250,2585,2585,2585,2585,0
|
|
20250102,180700,2397020250,2585,2585,2585,2585,0
|
|
20250102,180600,2397020250,2585,2585,2585,2585,0
|
|
20250102,180500,2397020250,2585,2585,2585,2585,0
|
|
20250102,180400,2397020250,2585,2585,2585,2585,0
|
|
20250102,180300,2397020250,2585,2585,2585,2585,0
|
|
20250102,180200,2397020250,2585,2585,2585,2585,0
|
|
20250102,180100,2397020250,2585,2585,2585,2585,0
|
|
20250102,180000,2397020250,2585,2585,2585,2585,0
|
|
20250102,175900,2397020250,2585,2585,2585,2585,0
|
|
20250102,175800,2397020250,2585,2585,2585,2585,0
|
|
20250102,175700,2397020250,2585,2585,2585,2585,0
|
|
20250102,175600,2397020250,2585,2585,2585,2585,0
|
|
20250102,175500,2397020250,2585,2585,2585,2585,0
|
|
20250102,175400,2397020250,2585,2585,2585,2585,0
|
|
20250102,175300,2397020250,2585,2585,2585,2585,0
|
|
20250102,175200,2397020250,2585,2585,2585,2585,0
|
|
20250102,175100,2397020250,2585,2585,2585,2585,0
|
|
20250102,175000,2397020250,2585,2585,2585,2585,0
|
|
20250102,174900,2397020250,2585,2585,2585,2585,0
|
|
20250102,174800,2397020250,2585,2585,2585,2585,0
|
|
20250102,174700,2397020250,2585,2585,2585,2585,0
|
|
20250102,174600,2397020250,2585,2585,2585,2585,0
|
|
20250102,174500,2397020250,2585,2585,2585,2585,0
|
|
20250102,174400,2397020250,2585,2585,2585,2585,0
|
|
20250102,174300,2397020250,2585,2585,2585,2585,0
|
|
20250102,174200,2397020250,2585,2585,2585,2585,0
|
|
20250102,174100,2397020250,2585,2585,2585,2585,0
|
|
20250102,174000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,173900,2397020250,2585,2585,2585,2585,0
|
|
20250102,173800,2397020250,2585,2585,2585,2585,0
|
|
20250102,173700,2397020250,2585,2585,2585,2585,0
|
|
20250102,173600,2397020250,2585,2585,2585,2585,0
|
|
20250102,173500,2397020250,2585,2585,2585,2585,0
|
|
20250102,173400,2397020250,2585,2585,2585,2585,0
|
|
20250102,173300,2397020250,2585,2585,2585,2585,0
|
|
20250102,173200,2397020250,2585,2585,2585,2585,0
|
|
20250102,173100,2397020250,2585,2585,2585,2585,0
|
|
20250102,173000,2397020250,2585,2585,2585,2585,0
|
|
20250102,172900,2397020250,2585,2585,2585,2585,0
|
|
20250102,172800,2397020250,2585,2585,2585,2585,0
|
|
20250102,172700,2397020250,2585,2585,2585,2585,0
|
|
20250102,172600,2397020250,2585,2585,2585,2585,0
|
|
20250102,172500,2397020250,2585,2585,2585,2585,0
|
|
20250102,172400,2397020250,2585,2585,2585,2585,0
|
|
20250102,172300,2397020250,2585,2585,2585,2585,0
|
|
20250102,172200,2397020250,2585,2585,2585,2585,0
|
|
20250102,172100,2397020250,2585,2585,2585,2585,0
|
|
20250102,172000,2397020250,2585,2585,2585,2585,0
|
|
20250102,171900,2397020250,2585,2585,2585,2585,0
|
|
20250102,171800,2397020250,2585,2585,2585,2585,0
|
|
20250102,171700,2397020250,2585,2585,2585,2585,0
|
|
20250102,171600,2397020250,2585,2585,2585,2585,0
|
|
20250102,171500,2397020250,2585,2585,2585,2585,0
|
|
20250102,171400,2397020250,2585,2585,2585,2585,0
|
|
20250102,171300,2397020250,2585,2585,2585,2585,0
|
|
20250102,171200,2397020250,2585,2585,2585,2585,0
|
|
20250102,171100,2397020250,2585,2585,2585,2585,0
|
|
20250102,171000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,170900,2397020250,2585,2585,2585,2585,0
|
|
20250102,170800,2397020250,2585,2585,2585,2585,0
|
|
20250102,170700,2397020250,2585,2585,2585,2585,0
|
|
20250102,170600,2397020250,2585,2585,2585,2585,0
|
|
20250102,170500,2397020250,2585,2585,2585,2585,0
|
|
20250102,170400,2397020250,2585,2585,2585,2585,0
|
|
20250102,170300,2397020250,2585,2585,2585,2585,0
|
|
20250102,170200,2397020250,2585,2585,2585,2585,0
|
|
20250102,170100,2397020250,2585,2585,2585,2585,0
|
|
20250102,170000,2397020250,2585,2585,2585,2585,0
|
|
20250102,165900,2397020250,2585,2585,2585,2585,0
|
|
20250102,165800,2397020250,2585,2585,2585,2585,0
|
|
20250102,165700,2397020250,2585,2585,2585,2585,0
|
|
20250102,165600,2397020250,2585,2585,2585,2585,0
|
|
20250102,165500,2397020250,2585,2585,2585,2585,0
|
|
20250102,165400,2397020250,2585,2585,2585,2585,0
|
|
20250102,165300,2397020250,2585,2585,2585,2585,0
|
|
20250102,165200,2397020250,2585,2585,2585,2585,0
|
|
20250102,165100,2397020250,2585,2585,2585,2585,0
|
|
20250102,165000,2397020250,2585,2585,2585,2585,0
|
|
20250102,164900,2397020250,2585,2585,2585,2585,0
|
|
20250102,164800,2397020250,2585,2585,2585,2585,0
|
|
20250102,164700,2397020250,2585,2585,2585,2585,0
|
|
20250102,164600,2397020250,2585,2585,2585,2585,0
|
|
20250102,164500,2397020250,2585,2585,2585,2585,0
|
|
20250102,164400,2397020250,2585,2585,2585,2585,0
|
|
20250102,164300,2397020250,2585,2585,2585,2585,0
|
|
20250102,164200,2397020250,2585,2585,2585,2585,0
|
|
20250102,164100,2397020250,2585,2585,2585,2585,0
|
|
20250102,164000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,163900,2397020250,2585,2585,2585,2585,0
|
|
20250102,163800,2397020250,2585,2585,2585,2585,0
|
|
20250102,163700,2397020250,2585,2585,2585,2585,0
|
|
20250102,163600,2397020250,2585,2585,2585,2585,0
|
|
20250102,163500,2397020250,2585,2585,2585,2585,0
|
|
20250102,163400,2397020250,2585,2585,2585,2585,0
|
|
20250102,163300,2397020250,2585,2585,2585,2585,0
|
|
20250102,163200,2397020250,2585,2585,2585,2585,0
|
|
20250102,163100,2397020250,2585,2585,2585,2585,0
|
|
20250102,163000,2397020250,2585,2585,2585,2585,0
|
|
20250102,162900,2397020250,2585,2585,2585,2585,0
|
|
20250102,162800,2397020250,2585,2585,2585,2585,0
|
|
20250102,162700,2397020250,2585,2585,2585,2585,0
|
|
20250102,162600,2397020250,2585,2585,2585,2585,0
|
|
20250102,162500,2397020250,2585,2585,2585,2585,0
|
|
20250102,162400,2397020250,2585,2585,2585,2585,0
|
|
20250102,162300,2397020250,2585,2585,2585,2585,0
|
|
20250102,162200,2397020250,2585,2585,2585,2585,0
|
|
20250102,162100,2397020250,2585,2585,2585,2585,0
|
|
20250102,162000,2397020250,2585,2585,2585,2585,0
|
|
20250102,161900,2397020250,2585,2585,2585,2585,0
|
|
20250102,161800,2397020250,2585,2585,2585,2585,0
|
|
20250102,161700,2397020250,2585,2585,2585,2585,0
|
|
20250102,161600,2397020250,2585,2585,2585,2585,0
|
|
20250102,161500,2397020250,2585,2585,2585,2585,0
|
|
20250102,161400,2397020250,2585,2585,2585,2585,0
|
|
20250102,161300,2397020250,2585,2585,2585,2585,0
|
|
20250102,161200,2397020250,2585,2585,2585,2585,0
|
|
20250102,161100,2397020250,2585,2585,2585,2585,0
|
|
20250102,161000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,160900,2397020250,2585,2585,2585,2585,0
|
|
20250102,160800,2397020250,2585,2585,2585,2585,0
|
|
20250102,160700,2397020250,2585,2585,2585,2585,0
|
|
20250102,160600,2397020250,2585,2585,2585,2585,0
|
|
20250102,160500,2397020250,2585,2585,2585,2585,0
|
|
20250102,160400,2397020250,2585,2585,2585,2585,0
|
|
20250102,160300,2397020250,2585,2585,2585,2585,0
|
|
20250102,160200,2397020250,2585,2585,2585,2585,0
|
|
20250102,160100,2397020250,2585,2585,2585,2585,0
|
|
20250102,160000,2397020250,2585,2585,2585,2585,0
|
|
20250102,155900,2397020250,2585,2585,2585,2585,0
|
|
20250102,155800,2397020250,2585,2585,2585,2585,0
|
|
20250102,155700,2397020250,2585,2585,2585,2585,0
|
|
20250102,155600,2397020250,2585,2585,2585,2585,0
|
|
20250102,155500,2397020250,2585,2585,2585,2585,0
|
|
20250102,155400,2397020250,2585,2585,2585,2585,0
|
|
20250102,155300,2397020250,2585,2585,2585,2585,0
|
|
20250102,155200,2397020250,2585,2585,2585,2585,0
|
|
20250102,155100,2397020250,2585,2585,2585,2585,0
|
|
20250102,155000,2397020250,2585,2585,2585,2585,0
|
|
20250102,154900,2397020250,2585,2585,2585,2585,0
|
|
20250102,154800,2397020250,2585,2585,2585,2585,0
|
|
20250102,154700,2397020250,2585,2585,2585,2585,0
|
|
20250102,154600,2397020250,2585,2585,2585,2585,0
|
|
20250102,154500,2397020250,2585,2585,2585,2585,0
|
|
20250102,154400,2397020250,2585,2585,2585,2585,0
|
|
20250102,154300,2397020250,2585,2585,2585,2585,0
|
|
20250102,154200,2397020250,2585,2585,2585,2585,0
|
|
20250102,154100,2397020250,2585,2585,2585,2585,0
|
|
20250102,154000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,153900,2397020250,2585,2585,2585,2585,0
|
|
20250102,153800,2397020250,2585,2585,2585,2585,0
|
|
20250102,153700,2397020250,2585,2585,2585,2585,0
|
|
20250102,153600,2397020250,2585,2585,2585,2585,0
|
|
20250102,153500,2397020250,2585,2585,2585,2585,0
|
|
20250102,153400,2397020250,2585,2585,2585,2585,0
|
|
20250102,153300,2397020250,2585,2585,2585,2585,0
|
|
20250102,153200,2397020250,2585,2585,2585,2585,0
|
|
20250102,153100,2397020250,2585,2585,2585,2585,0
|
|
20250102,153000,2397020250,2585,2585,2585,2585,26563
|
|
20250102,152900,2328354895,2580,2580,2580,2580,0
|
|
20250102,152800,2328354895,2580,2580,2580,2580,0
|
|
20250102,152700,2328354895,2580,2580,2580,2580,0
|
|
20250102,152600,2328354895,2580,2580,2580,2580,0
|
|
20250102,152500,2328354895,2580,2580,2580,2580,0
|
|
20250102,152400,2328354895,2580,2580,2580,2580,0
|
|
20250102,152300,2328354895,2580,2580,2580,2580,0
|
|
20250102,152200,2328354895,2580,2580,2580,2580,0
|
|
20250102,152100,2328354895,2580,2580,2580,2580,0
|
|
20250102,152000,2328354895,2580,2580,2580,2580,0
|
|
20250102,151900,2328354895,2580,2580,2585,2580,3689
|
|
20250102,151800,2318823160,2585,2580,2585,2580,9527
|
|
20250102,151700,2294236850,2585,2575,2585,2575,6240
|
|
20250102,151600,2278137615,2580,2575,2580,2575,9345
|
|
20250102,151500,2254028020,2580,2580,2580,2575,4426
|
|
20250102,151400,2242612820,2580,2575,2585,2575,7511
|
|
20250102,151300,2223237455,2580,2575,2580,2575,1753
|
|
20250102,151200,2218722125,2575,2575,2580,2575,4162
|
|
20250102,151100,2208004410,2575,2580,2585,2575,9008
|
|
20250102,151000,2184784385,2580,2585,2585,2580,1404
|
|
20250102,150900,2181155240,2580,2585,2585,2575,4087
|
|
20250102,150800,2170600840,2580,2585,2585,2575,4640
|
|
20250102,150700,2158628935,2585,2585,2585,2580,2959
|
|
20250102,150600,2150986510,2585,2580,2585,2575,5641
|
|
20250102,150500,2136430995,2575,2575,2580,2575,2220
|
|
20250102,150400,2130713190,2575,2575,2575,2570,1998
|
|
20250102,150300,2125570885,2575,2575,2575,2570,2654
|
|
20250102,150200,2118738335,2570,2565,2575,2565,5186
|
|
20250102,150100,2105407215,2570,2570,2570,2570,1444
|
|
20250102,150000,2101696135,2570,2570,2570,2570,2463
|
|
20250102,145900,2095366225,2570,2575,2575,2570,3234
|
|
20250102,145800,2087045285,2575,2580,2580,2570,8776
|
|
20250102,145700,2064449385,2575,2570,2580,2570,9034
|
|
20250102,145600,2041181675,2570,2575,2575,2570,3952
|
|
20250102,145500,2031024140,2575,2570,2575,2565,9852
|
|
20250102,145400,2005695830,2570,2570,2570,2570,1043
|
|
20250102,145300,2003015320,2570,2570,2570,2570,2800
|
|
20250102,145200,1995819320,2570,2565,2570,2565,3490
|
|
20250102,145100,1986864630,2565,2565,2570,2560,3851
|
|
20250102,145000,1976983400,2570,2570,2570,2550,13673
|
|
20250102,144900,1942009535,2570,2570,2570,2560,4855
|
|
20250102,144800,1929566855,2565,2560,2570,2560,1468
|
|
20250102,144700,1925800250,2560,2565,2570,2555,7876
|
|
20250102,144600,1905623995,2565,2570,2570,2565,1246
|
|
20250102,144500,1902421785,2570,2565,2570,2560,2060
|
|
20250102,144400,1897133885,2560,2565,2565,2560,2704
|
|
20250102,144300,1890206855,2565,2565,2570,2560,1974
|
|
20250102,144200,1885143410,2565,2565,2570,2560,14991
|
|
20250102,144100,1846707810,2565,2560,2565,2555,1975
|
|
20250102,144000,1841649325,2550,2565,2570,2550,14023
|
|
20250102,143900,1805721970,2570,2565,2570,2565,5519
|
|
20250102,143800,1791542180,2565,2560,2565,2555,15130
|
|
20250102,143700,1752844155,2560,2560,2560,2555,5625
|
|
20250102,143600,1738444665,2560,2555,2560,2555,4527
|
|
20250102,143500,1726864275,2555,2550,2555,2550,6384
|
|
20250102,143400,1710577270,2555,2550,2560,2545,14562
|
|
20250102,143300,1673461675,2555,2555,2560,2550,10139
|
|
20250102,143200,1647552630,2555,2550,2555,2545,3693
|
|
20250102,143100,1638132250,2545,2555,2555,2525,15912
|
|
20250102,143000,1597744580,2555,2550,2560,2545,19156
|
|
20250102,142900,1548875030,2550,2545,2550,2540,5450
|
|
20250102,142800,1535012270,2545,2535,2545,2530,9307
|
|
20250102,142700,1511373275,2535,2530,2540,2530,25118
|
|
20250102,142600,1447690310,2530,2530,2540,2530,9479
|
|
20250102,142500,1423693640,2535,2525,2535,2525,2746
|
|
20250102,142400,1416744485,2530,2535,2535,2530,2027
|
|
20250102,142300,1411615055,2530,2525,2530,2525,3675
|
|
20250102,142200,1402320625,2530,2530,2530,2530,1444
|
|
20250102,142100,1398667305,2530,2530,2535,2525,4320
|
|
20250102,142000,1387731370,2530,2530,2535,2525,1666
|
|
20250102,141900,1383516145,2530,2535,2540,2530,6138
|
|
20250102,141800,1367958335,2535,2535,2545,2535,10485
|
|
20250102,141700,1341341570,2535,2535,2540,2535,8948
|
|
20250102,141600,1318648145,2530,2530,2535,2530,3266
|
|
20250102,141500,1310381150,2530,2520,2530,2520,7863
|
|
20250102,141400,1290518850,2520,2520,2525,2520,6844
|
|
20250102,141300,1273267580,2520,2520,2520,2515,9752
|
|
20250102,141200,1248704200,2520,2515,2520,2515,2357
|
|
20250102,141100,1242772395,2515,2510,2520,2510,5812
|
|
20250102,141000,1228170960,2510,2510,2510,2500,4706
|
|
20250102,140900,1216376865,2515,2500,2525,2500,15332
|
|
20250102,140800,1177860610,2500,2495,2505,2495,5215
|
|
20250102,140700,1164825680,2495,2495,2495,2495,800
|
|
20250102,140600,1162829680,2495,2495,2505,2495,10981
|
|
20250102,140500,1135393965,2495,2495,2495,2495,0
|
|
20250102,140400,1135393965,2495,2490,2495,2490,1199
|
|
20250102,140300,1132406455,2495,2495,2495,2490,862
|
|
20250102,140200,1130258660,2495,2495,2495,2495,4082
|
|
20250102,140100,1120074070,2490,2490,2490,2490,1432
|
|
20250102,140000,1116508390,2495,2490,2495,2490,472
|
|
20250102,135900,1115331580,2490,2490,2490,2490,83
|
|
20250102,135800,1115124910,2490,2495,2495,2490,286
|
|
20250102,135700,1114411970,2490,2490,2495,2490,943
|
|
20250102,135600,1112063890,2495,2490,2495,2490,1977
|
|
20250102,135500,1107140890,2490,2490,2490,2490,1676
|
|
20250102,135400,1102967650,2490,2490,2490,2485,170
|
|
20250102,135300,1102544450,2490,2490,2490,2490,610
|
|
20250102,135200,1101025550,2490,2490,2490,2490,30
|
|
20250102,135100,1100950850,2490,2490,2490,2490,15
|
|
20250102,135000,1100913500,2490,2490,2490,2490,4371
|
|
20250102,134900,1090029710,2490,2490,2490,2490,140
|
|
20250102,134800,1089681110,2490,2490,2490,2490,64
|
|
20250102,134700,1089521750,2490,2490,2490,2490,5
|
|
20250102,134600,1089509300,2490,2490,2490,2490,40
|
|
20250102,134500,1089409700,2490,2490,2490,2490,1026
|
|
20250102,134400,1086854960,2490,2490,2490,2490,0
|
|
20250102,134300,1086854960,2490,2500,2500,2490,3555
|
|
20250102,134200,1078001990,2500,2500,2500,2500,4
|
|
20250102,134100,1077991990,2495,2490,2495,2490,2
|
|
20250102,134000,1077987005,2495,2490,2495,2490,7899
|
|
20250102,133900,1058283430,2485,2485,2485,2485,1014
|
|
20250102,133800,1055763640,2480,2480,2480,2480,3
|
|
20250102,133700,1055756200,2485,2485,2485,2485,0
|
|
20250102,133600,1055756200,2485,2480,2485,2480,616
|
|
20250102,133500,1054228510,2475,2475,2475,2475,748
|
|
20250102,133400,1052377210,2475,2490,2490,2475,11691
|
|
20250102,133300,1023330330,2490,2485,2490,2485,1093
|
|
20250102,133200,1020608965,2495,2485,2495,2485,162
|
|
20250102,133100,1020206375,2490,2485,2495,2485,1010
|
|
20250102,133000,1017691475,2485,2485,2485,2485,298
|
|
20250102,132900,1016950945,2485,2485,2485,2485,14
|
|
20250102,132800,1016916155,2485,2490,2490,2485,2680
|
|
20250102,132700,1010254775,2485,2485,2490,2485,8069
|
|
20250102,132600,990175480,2480,2480,2480,2480,1066
|
|
20250102,132500,987531800,2480,2470,2480,2470,3889
|
|
20250102,132400,977913015,2465,2465,2465,2465,180
|
|
20250102,132300,977469315,2465,2465,2465,2465,707
|
|
20250102,132200,975726560,2470,2470,2470,2465,4001
|
|
20250102,132100,965854090,2475,2475,2475,2475,930
|
|
20250102,132000,963552340,2475,2475,2475,2475,284
|
|
20250102,131900,962849440,2470,2470,2470,2470,400
|
|
20250102,131800,961861440,2475,2475,2475,2475,73
|
|
20250102,131700,961680765,2470,2465,2470,2465,3908
|
|
20250102,131600,952038485,2460,2460,2460,2460,0
|
|
20250102,131500,952038485,2460,2455,2460,2455,3047
|
|
20250102,131400,944544365,2455,2460,2460,2455,9675
|
|
20250102,131300,920784035,2460,2460,2460,2460,50
|
|
20250102,131200,920661035,2460,2460,2460,2460,0
|
|
20250102,131100,920661035,2460,2460,2460,2455,1293
|
|
20250102,131000,917484985,2460,2465,2465,2460,6650
|
|
20250102,130900,901118375,2465,2465,2465,2465,306
|
|
20250102,130800,900364085,2465,2470,2470,2465,101
|
|
20250102,130700,900115115,2470,2470,2470,2470,1
|
|
20250102,130600,900112645,2470,2470,2470,2470,100
|
|
20250102,130500,899865645,2470,2470,2470,2470,150
|
|
20250102,130400,899495145,2465,2465,2465,2465,1000
|
|
20250102,130300,897030145,2470,2470,2470,2470,0
|
|
20250102,130200,897030145,2470,2470,2470,2470,21
|
|
20250102,130100,896978275,2470,2470,2470,2470,25
|
|
20250102,130000,896916525,2470,2470,2470,2470,0
|
|
20250102,125900,896916525,2470,2470,2470,2470,1
|
|
20250102,125800,896914055,2470,2470,2470,2470,2
|
|
20250102,125700,896909115,2465,2465,2465,2465,400
|
|
20250102,125600,895923115,2465,2475,2475,2465,630
|
|
20250102,125500,894364960,2475,2470,2475,2470,4
|
|
20250102,125400,894355065,2475,2470,2475,2470,2125
|
|
20250102,125300,889106300,2470,2470,2470,2470,1
|
|
20250102,125200,889103830,2470,2475,2475,2470,1015
|
|
20250102,125100,886596775,2475,2475,2475,2475,0
|
|
20250102,125000,886596775,2475,2470,2475,2470,120
|
|
20250102,124900,886299780,2470,2470,2470,2470,32
|
|
20250102,124800,886220740,2470,2470,2470,2470,2156
|
|
20250102,124700,880895420,2470,2470,2470,2470,1
|
|
20250102,124600,880892950,2470,2475,2475,2470,983
|
|
20250102,124500,878463575,2475,2470,2475,2470,903
|
|
20250102,124400,876233155,2475,2470,2475,2470,18024
|
|
20250102,124300,831712375,2470,2475,2475,2470,2880
|
|
20250102,124200,824596765,2470,2475,2475,2470,3638
|
|
20250102,124100,815593410,2475,2485,2485,2475,2803
|
|
20250102,124000,808641725,2485,2485,2485,2485,0
|
|
20250102,123900,808641725,2485,2485,2485,2485,4
|
|
20250102,123800,808631785,2485,2485,2485,2485,270
|
|
20250102,123700,807960835,2480,2480,2480,2480,272
|
|
20250102,123600,807286275,2480,2480,2480,2480,84
|
|
20250102,123500,807077955,2475,2480,2480,2475,400
|
|
20250102,123400,806087205,2485,2485,2485,2485,0
|
|
20250102,123300,806087205,2485,2480,2485,2480,931
|
|
20250102,123200,803773675,2485,2485,2485,2485,2
|
|
20250102,123100,803768705,2480,2480,2480,2480,4702
|
|
20250102,123000,792107745,2480,2490,2490,2480,4358
|
|
20250102,122900,781278020,2490,2485,2490,2485,153
|
|
20250102,122800,780897305,2485,2485,2485,2485,300
|
|
20250102,122700,780151805,2485,2485,2485,2485,0
|
|
20250102,122600,780151805,2485,2485,2485,2485,2490
|
|
20250102,122500,773964155,2480,2480,2480,2480,276
|
|
20250102,122400,773279675,2480,2485,2485,2480,3269
|
|
20250102,122300,765157110,2480,2480,2480,2480,0
|
|
20250102,122200,765157110,2480,2480,2480,2480,1250
|
|
20250102,122100,762057110,2480,2480,2480,2480,0
|
|
20250102,122000,762057110,2480,2480,2480,2480,1970
|
|
20250102,121900,757171510,2480,2480,2485,2480,1211
|
|
20250102,121800,754168225,2480,2480,2480,2480,0
|
|
20250102,121700,754168225,2480,2480,2480,2480,0
|
|
20250102,121600,754168225,2480,2480,2480,2480,436
|
|
20250102,121500,753086945,2480,2485,2485,2480,155
|
|
20250102,121400,752702385,2480,2480,2485,2480,6660
|
|
20250102,121300,736178755,2480,2480,2480,2480,549
|
|
20250102,121200,734817235,2475,2475,2480,2475,2861
|
|
20250102,121100,727736255,2475,2475,2475,2475,44
|
|
20250102,121000,727627355,2480,2480,2480,2480,0
|
|
20250102,120900,727627355,2480,2480,2480,2480,10
|
|
20250102,120800,727602555,2480,2480,2480,2480,1502
|
|
20250102,120700,723877595,2480,2480,2480,2480,93
|
|
20250102,120600,723646955,2480,2480,2480,2480,1
|
|
20250102,120500,723644475,2480,2480,2480,2480,500
|
|
20250102,120400,722404475,2480,2475,2480,2475,5196
|
|
20250102,120300,709531975,2470,2470,2470,2470,1351
|
|
20250102,120200,706195005,2475,2480,2480,2475,197
|
|
20250102,120100,705707425,2480,2480,2480,2480,1
|
|
20250102,120000,705704945,2480,2475,2480,2475,253
|
|
20250102,115900,705078720,2475,2475,2475,2475,50
|
|
20250102,115800,704954970,2475,2475,2475,2475,4239
|
|
20250102,115700,694463445,2475,2475,2475,2475,1033
|
|
20250102,115600,691906770,2475,2470,2475,2470,249
|
|
20250102,115500,691290995,2470,2470,2470,2470,1
|
|
20250102,115400,691288525,2475,2475,2475,2475,311
|
|
20250102,115300,690518800,2475,2475,2475,2475,390
|
|
20250102,115200,689553550,2475,2475,2475,2475,0
|
|
20250102,115100,689553550,2475,2475,2475,2475,0
|
|
20250102,115000,689553550,2475,2475,2475,2475,20
|
|
20250102,114900,689504050,2475,2475,2475,2475,0
|
|
20250102,114800,689504050,2475,2475,2475,2475,297
|
|
20250102,114700,688768975,2475,2475,2475,2475,2140
|
|
20250102,114600,683472475,2475,2475,2475,2475,0
|
|
20250102,114500,683472475,2475,2475,2475,2475,25
|
|
20250102,114400,683410600,2485,2480,2485,2480,11
|
|
20250102,114300,683383270,2485,2475,2485,2475,6479
|
|
20250102,114200,667294020,2475,2475,2475,2475,0
|
|
20250102,114100,667294020,2475,2475,2475,2475,135
|
|
20250102,114000,666959895,2480,2480,2480,2480,3
|
|
20250102,113900,666952455,2480,2480,2480,2480,0
|
|
20250102,113800,666952455,2480,2480,2480,2480,0
|
|
20250102,113700,666952455,2480,2475,2480,2475,2754
|
|
20250102,113600,660134070,2475,2475,2475,2475,255
|
|
20250102,113500,659502945,2480,2475,2480,2475,4524
|
|
20250102,113400,648288620,2475,2485,2485,2475,2232
|
|
20250102,113300,642759380,2480,2480,2480,2480,4197
|
|
20250102,113200,632350820,2475,2475,2475,2475,0
|
|
20250102,113100,632350820,2475,2475,2475,2470,1642
|
|
20250102,113000,628287870,2470,2470,2470,2470,25
|
|
20250102,112900,628226120,2475,2475,2475,2475,0
|
|
20250102,112800,628226120,2475,2475,2475,2475,57
|
|
20250102,112700,628085045,2480,2475,2480,2470,4369
|
|
20250102,112600,617258465,2470,2470,2470,2470,393
|
|
20250102,112500,616287755,2470,2470,2470,2470,0
|
|
20250102,112400,616287755,2470,2470,2470,2470,239
|
|
20250102,112300,615697425,2470,2465,2470,2465,387
|
|
20250102,112200,614741585,2470,2470,2470,2470,30
|
|
20250102,112100,614667485,2470,2470,2470,2465,1134
|
|
20250102,112000,611866510,2475,2470,2475,2470,312
|
|
20250102,111900,611095865,2470,2470,2470,2470,0
|
|
20250102,111800,611095865,2470,2470,2470,2470,2135
|
|
20250102,111700,605822415,2475,2470,2475,2470,1040
|
|
20250102,111600,603248615,2470,2470,2470,2470,0
|
|
20250102,111500,603248615,2470,2470,2470,2470,1500
|
|
20250102,111400,599543615,2470,2475,2475,2465,3286
|
|
20250102,111300,591432895,2480,2465,2480,2465,3441
|
|
20250102,111200,582903500,2465,2470,2480,2465,12095
|
|
20250102,111100,552949035,2470,2470,2470,2470,500
|
|
20250102,111000,551714035,2470,2470,2470,2470,2
|
|
20250102,110900,551709095,2465,2465,2465,2465,0
|
|
20250102,110800,551709095,2465,2465,2465,2465,6719
|
|
20250102,110700,535146760,2465,2465,2465,2460,1585
|
|
20250102,110600,531241655,2465,2465,2465,2465,0
|
|
20250102,110500,531241655,2465,2460,2470,2460,1212
|
|
20250102,110400,528258615,2470,2470,2470,2470,2
|
|
20250102,110300,528253675,2470,2465,2470,2465,2540
|
|
20250102,110200,521986465,2465,2460,2465,2460,1289
|
|
20250102,110100,518814410,2455,2455,2455,2455,963
|
|
20250102,110000,516450245,2455,2465,2465,2455,4289
|
|
20250102,105900,505889010,2465,2470,2470,2465,1170
|
|
20250102,105800,503002500,2470,2475,2475,2470,115
|
|
20250102,105700,502717905,2475,2465,2475,2465,1082
|
|
20250102,105600,500045180,2465,2465,2465,2465,88
|
|
20250102,105500,499828260,2470,2465,2470,2465,1517
|
|
20250102,105400,496088465,2465,2470,2470,2465,1410
|
|
20250102,105300,492612805,2470,2460,2470,2455,3003
|
|
20250102,105200,485225835,2460,2460,2460,2455,1254
|
|
20250102,105100,482146995,2460,2460,2460,2460,0
|
|
20250102,105000,482146995,2460,2455,2460,2455,437
|
|
20250102,104900,481073660,2455,2455,2455,2455,7
|
|
20250102,104800,481056475,2455,2455,2455,2455,517
|
|
20250102,104700,479787240,2455,2455,2455,2455,50
|
|
20250102,104600,479664490,2460,2445,2460,2445,2111
|
|
20250102,104500,474501565,2445,2455,2460,2445,1262
|
|
20250102,104400,471405110,2455,2455,2455,2450,16302
|
|
20250102,104300,431462485,2455,2455,2455,2455,893
|
|
20250102,104200,429270170,2455,2455,2455,2455,1524
|
|
20250102,104100,425528750,2465,2455,2465,2455,6558
|
|
20250102,104000,409422100,2455,2455,2460,2455,21511
|
|
20250102,103900,356612590,2460,2460,2460,2455,5419
|
|
20250102,103800,343298940,2455,2455,2455,2455,2862
|
|
20250102,103700,336272730,2460,2460,2460,2460,0
|
|
20250102,103600,336272730,2460,2455,2460,2455,757
|
|
20250102,103500,334413785,2455,2460,2460,2455,7232
|
|
20250102,103400,316656870,2465,2460,2465,2460,5101
|
|
20250102,103300,304108375,2465,2465,2465,2465,5
|
|
20250102,103200,304096050,2465,2460,2465,2460,1295
|
|
20250102,103100,300907850,2470,2470,2470,2460,2475
|
|
20250102,103000,294809280,2470,2465,2470,2460,5493
|
|
20250102,102900,281269775,2470,2470,2470,2470,38
|
|
20250102,102800,281175915,2470,2470,2470,2470,496
|
|
20250102,102700,279950795,2475,2480,2480,2465,5618
|
|
20250102,102600,266072760,2480,2480,2480,2475,9636
|
|
20250102,102500,242205510,2480,2475,2480,2475,5103
|
|
20250102,102400,229575075,2470,2470,2470,2470,484
|
|
20250102,102300,228379595,2470,2470,2470,2470,1306
|
|
20250102,102200,225153775,2470,2470,2475,2465,3174
|
|
20250102,102100,217313895,2470,2475,2475,2470,2050
|
|
20250102,102000,212248375,2470,2465,2470,2460,9328
|
|
20250102,101900,189241020,2465,2465,2465,2465,2673
|
|
20250102,101800,182652075,2465,2455,2465,2455,7817
|
|
20250102,101700,163404490,2455,2460,2460,2455,433
|
|
20250102,101600,162341425,2460,2465,2465,2460,3
|
|
20250102,101500,162334035,2460,2455,2460,2455,765
|
|
20250102,101400,160452430,2455,2450,2455,2450,1172
|
|
20250102,101300,157575195,2450,2450,2450,2450,976
|
|
20250102,101200,155183995,2445,2450,2450,2445,1738
|
|
20250102,101100,150929395,2455,2450,2455,2450,1729
|
|
20250102,101000,146690845,2455,2455,2455,2440,1206
|
|
20250102,100900,143737855,2450,2450,2450,2450,3924
|
|
20250102,100800,134124055,2450,2445,2455,2440,4156
|
|
20250102,100700,123956850,2450,2440,2450,2440,3818
|
|
20250102,100600,114623860,2435,2430,2435,2430,3595
|
|
20250102,100500,105882000,2430,2435,2435,2420,9331
|
|
20250102,100400,83202130,2435,2435,2435,2435,2156
|
|
20250102,100300,77952270,2450,2450,2455,2435,4940
|
|
20250102,100200,65882110,2440,2440,2455,2440,3542
|
|
20250102,100100,57225410,2445,2455,2460,2445,5275
|
|
20250102,100000,44290745,2455,2450,2460,2440,18069
|