620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191700,68271720,2170,2170,2170,2170,328
|
|
20250106,191600,68271720,2170,2170,2170,2170,0
|
|
20250106,191500,68271720,2170,2170,2170,2170,0
|
|
20250106,191400,68271720,2170,2170,2170,2170,0
|
|
20250106,191300,68271720,2170,2170,2170,2170,0
|
|
20250106,191200,68271720,2170,2170,2170,2170,0
|
|
20250106,191100,68271720,2170,2170,2170,2170,0
|
|
20250106,191000,68271720,2170,2170,2170,2170,0
|
|
20250106,190900,68271720,2170,2170,2170,2170,0
|
|
20250106,190800,68271720,2170,2170,2170,2170,0
|
|
20250106,190700,68271720,2170,2170,2170,2170,0
|
|
20250106,190600,68271720,2170,2170,2170,2170,0
|
|
20250106,190500,68271720,2170,2170,2170,2170,0
|
|
20250106,190400,68271720,2170,2170,2170,2170,0
|
|
20250106,190300,68271720,2170,2170,2170,2170,0
|
|
20250106,190200,68271720,2170,2170,2170,2170,0
|
|
20250106,190100,68271720,2170,2170,2170,2170,0
|
|
20250106,190000,68271720,2170,2170,2170,2170,0
|
|
20250106,185900,68271720,2170,2170,2170,2170,0
|
|
20250106,185800,68271720,2170,2170,2170,2170,0
|
|
20250106,185700,68271720,2170,2170,2170,2170,0
|
|
20250106,185600,68271720,2170,2170,2170,2170,0
|
|
20250106,185500,68271720,2170,2170,2170,2170,0
|
|
20250106,185400,68271720,2170,2170,2170,2170,0
|
|
20250106,185300,68271720,2170,2170,2170,2170,0
|
|
20250106,185200,68271720,2170,2170,2170,2170,0
|
|
20250106,185100,68271720,2170,2170,2170,2170,0
|
|
20250106,185000,68271720,2170,2170,2170,2170,0
|
|
20250106,184900,68271720,2170,2170,2170,2170,0
|
|
20250106,184800,68271720,2170,2170,2170,2170,0
|
|
20250106,184700,68271720,2170,2170,2170,2170,328
|
|
20250106,184600,68271720,2170,2170,2170,2170,0
|
|
20250106,184500,68271720,2170,2170,2170,2170,0
|
|
20250106,184400,68271720,2170,2170,2170,2170,0
|
|
20250106,184300,68271720,2170,2170,2170,2170,0
|
|
20250106,184200,68271720,2170,2170,2170,2170,0
|
|
20250106,184100,68271720,2170,2170,2170,2170,0
|
|
20250106,184000,68271720,2170,2170,2170,2170,0
|
|
20250106,183900,68271720,2170,2170,2170,2170,0
|
|
20250106,183800,68271720,2170,2170,2170,2170,0
|
|
20250106,183700,68271720,2170,2170,2170,2170,0
|
|
20250106,183600,68271720,2170,2170,2170,2170,0
|
|
20250106,183500,68271720,2170,2170,2170,2170,0
|
|
20250106,183400,68271720,2170,2170,2170,2170,0
|
|
20250106,183300,68271720,2170,2170,2170,2170,0
|
|
20250106,183200,68271720,2170,2170,2170,2170,0
|
|
20250106,183100,68271720,2170,2170,2170,2170,0
|
|
20250106,183000,68271720,2170,2170,2170,2170,0
|
|
20250106,182900,68271720,2170,2170,2170,2170,0
|
|
20250106,182800,68271720,2170,2170,2170,2170,0
|
|
20250106,182700,68271720,2170,2170,2170,2170,0
|
|
20250106,182600,68271720,2170,2170,2170,2170,0
|
|
20250106,182500,68271720,2170,2170,2170,2170,0
|
|
20250106,182400,68271720,2170,2170,2170,2170,0
|
|
20250106,182300,68271720,2170,2170,2170,2170,0
|
|
20250106,182200,68271720,2170,2170,2170,2170,0
|
|
20250106,182100,68271720,2170,2170,2170,2170,0
|
|
20250106,182000,68271720,2170,2170,2170,2170,0
|
|
20250106,181900,68271720,2170,2170,2170,2170,0
|
|
20250106,181800,68271720,2170,2170,2170,2170,0
|
|
20250106,181700,68271720,2170,2170,2170,2170,328
|
|
20250106,181600,68271720,2170,2170,2170,2170,0
|
|
20250106,181500,68271720,2170,2170,2170,2170,0
|
|
20250106,181400,68271720,2170,2170,2170,2170,0
|
|
20250106,181300,68271720,2170,2170,2170,2170,0
|
|
20250106,181200,68271720,2170,2170,2170,2170,0
|
|
20250106,181100,68271720,2170,2170,2170,2170,0
|
|
20250106,181000,68271720,2170,2170,2170,2170,0
|
|
20250106,180900,68271720,2170,2170,2170,2170,0
|
|
20250106,180800,68271720,2170,2170,2170,2170,0
|
|
20250106,180700,68271720,2170,2170,2170,2170,0
|
|
20250106,180600,68271720,2170,2170,2170,2170,0
|
|
20250106,180500,68271720,2170,2170,2170,2170,0
|
|
20250106,180400,68271720,2170,2170,2170,2170,0
|
|
20250106,180300,68271720,2170,2170,2170,2170,0
|
|
20250106,180200,68271720,2170,2170,2170,2170,0
|
|
20250106,180100,68271720,2170,2170,2170,2170,0
|
|
20250106,180000,68271720,2170,2170,2170,2170,0
|
|
20250106,175900,68271720,2170,2170,2170,2170,0
|
|
20250106,175800,68271720,2170,2170,2170,2170,0
|
|
20250106,175700,68271720,2170,2170,2170,2170,0
|
|
20250106,175600,68271720,2170,2170,2170,2170,0
|
|
20250106,175500,68271720,2170,2170,2170,2170,0
|
|
20250106,175400,68271720,2170,2170,2170,2170,0
|
|
20250106,175300,68271720,2170,2170,2170,2170,0
|
|
20250106,175200,68271720,2170,2170,2170,2170,0
|
|
20250106,175100,68271720,2170,2170,2170,2170,0
|
|
20250106,175000,68271720,2170,2170,2170,2170,0
|
|
20250106,174900,68271720,2170,2170,2170,2170,0
|
|
20250106,174800,68271720,2170,2170,2170,2170,0
|
|
20250106,174700,68271720,2170,2170,2170,2170,328
|
|
20250106,174600,68271720,2170,2170,2170,2170,0
|
|
20250106,174500,68271720,2170,2170,2170,2170,0
|
|
20250106,174400,68271720,2170,2170,2170,2170,0
|
|
20250106,174300,68271720,2170,2170,2170,2170,0
|
|
20250106,174200,68271720,2170,2170,2170,2170,0
|
|
20250106,174100,68271720,2170,2170,2170,2170,0
|
|
20250106,174000,68271720,2170,2170,2170,2170,0
|
|
20250106,173900,68271720,2170,2170,2170,2170,0
|
|
20250106,173800,68271720,2170,2170,2170,2170,0
|
|
20250106,173700,68271720,2170,2170,2170,2170,0
|
|
20250106,173600,68271720,2170,2170,2170,2170,0
|
|
20250106,173500,68271720,2170,2170,2170,2170,0
|
|
20250106,173400,68271720,2170,2170,2170,2170,0
|
|
20250106,173300,68271720,2170,2170,2170,2170,0
|
|
20250106,173200,68271720,2170,2170,2170,2170,0
|
|
20250106,173100,68271720,2170,2170,2170,2170,0
|
|
20250106,173000,68271720,2170,2170,2170,2170,0
|
|
20250106,172900,68271720,2170,2170,2170,2170,0
|
|
20250106,172800,68271720,2170,2170,2170,2170,0
|
|
20250106,172700,68271720,2170,2170,2170,2170,0
|
|
20250106,172600,68271720,2170,2170,2170,2170,0
|
|
20250106,172500,68271720,2170,2170,2170,2170,0
|
|
20250106,172400,68271720,2170,2170,2170,2170,0
|
|
20250106,172300,68271720,2170,2170,2170,2170,0
|
|
20250106,172200,68271720,2170,2170,2170,2170,0
|
|
20250106,172100,68271720,2170,2170,2170,2170,0
|
|
20250106,172000,68271720,2170,2170,2170,2170,0
|
|
20250106,171900,68271720,2170,2170,2170,2170,0
|
|
20250106,171800,68271720,2170,2170,2170,2170,0
|
|
20250106,171700,68271720,2170,2170,2170,2170,328
|
|
20250106,171600,68271720,2170,2170,2170,2170,0
|
|
20250106,171500,68271720,2170,2170,2170,2170,0
|
|
20250106,171400,68271720,2170,2170,2170,2170,0
|
|
20250106,171300,68271720,2170,2170,2170,2170,0
|
|
20250106,171200,68271720,2170,2170,2170,2170,0
|
|
20250106,171100,68271720,2170,2170,2170,2170,0
|
|
20250106,171000,68271720,2170,2170,2170,2170,0
|
|
20250106,170900,68271720,2170,2170,2170,2170,0
|
|
20250106,170800,68271720,2170,2170,2170,2170,0
|
|
20250106,170700,68271720,2170,2170,2170,2170,0
|
|
20250106,170600,68271720,2170,2170,2170,2170,0
|
|
20250106,170500,68271720,2170,2170,2170,2170,0
|
|
20250106,170400,68271720,2170,2170,2170,2170,0
|
|
20250106,170300,68271720,2170,2170,2170,2170,0
|
|
20250106,170200,68271720,2170,2170,2170,2170,0
|
|
20250106,170100,68271720,2170,2170,2170,2170,0
|
|
20250106,170000,68271720,2170,2170,2170,2170,0
|
|
20250106,165900,68271720,2170,2170,2170,2170,0
|
|
20250106,165800,68271720,2170,2170,2170,2170,0
|
|
20250106,165700,68271720,2170,2170,2170,2170,0
|
|
20250106,165600,68271720,2170,2170,2170,2170,0
|
|
20250106,165500,68271720,2170,2170,2170,2170,0
|
|
20250106,165400,68271720,2170,2170,2170,2170,0
|
|
20250106,165300,68271720,2170,2170,2170,2170,0
|
|
20250106,165200,68271720,2170,2170,2170,2170,0
|
|
20250106,165100,68271720,2170,2170,2170,2170,0
|
|
20250106,165000,68271720,2170,2170,2170,2170,0
|
|
20250106,164900,68271720,2170,2170,2170,2170,0
|
|
20250106,164800,68271720,2170,2170,2170,2170,0
|
|
20250106,164700,68271720,2170,2170,2170,2170,328
|
|
20250106,164600,68271720,2170,2170,2170,2170,0
|
|
20250106,164500,68271720,2170,2170,2170,2170,0
|
|
20250106,164400,68271720,2170,2170,2170,2170,0
|
|
20250106,164300,68271720,2170,2170,2170,2170,0
|
|
20250106,164200,68271720,2170,2170,2170,2170,0
|
|
20250106,164100,68271720,2170,2170,2170,2170,0
|
|
20250106,164000,68271720,2170,2170,2170,2170,0
|
|
20250106,163900,68271720,2170,2170,2170,2170,0
|
|
20250106,163800,68271720,2170,2170,2170,2170,0
|
|
20250106,163700,68271720,2170,2170,2170,2170,0
|
|
20250106,163600,68271720,2170,2170,2170,2170,0
|
|
20250106,163500,68271720,2170,2170,2170,2170,0
|
|
20250106,163400,68271720,2170,2170,2170,2170,0
|
|
20250106,163300,68271720,2170,2170,2170,2170,0
|
|
20250106,163200,68271720,2170,2170,2170,2170,0
|
|
20250106,163100,68271720,2170,2170,2170,2170,0
|
|
20250106,163000,68271720,2170,2170,2170,2170,0
|
|
20250106,162900,68271720,2170,2170,2170,2170,0
|
|
20250106,162800,68271720,2170,2170,2170,2170,0
|
|
20250106,162700,68271720,2170,2170,2170,2170,0
|
|
20250106,162600,68271720,2170,2170,2170,2170,0
|
|
20250106,162500,68271720,2170,2170,2170,2170,0
|
|
20250106,162400,68271720,2170,2170,2170,2170,0
|
|
20250106,162300,68271720,2170,2170,2170,2170,0
|
|
20250106,162200,68271720,2170,2170,2170,2170,0
|
|
20250106,162100,68271720,2170,2170,2170,2170,0
|
|
20250106,162000,68271720,2170,2170,2170,2170,0
|
|
20250106,161900,68271720,2170,2170,2170,2170,0
|
|
20250106,161800,68271720,2170,2170,2170,2170,0
|
|
20250106,161700,68271720,2170,2170,2170,2170,328
|
|
20250106,161600,68271720,2170,2170,2170,2170,0
|
|
20250106,161500,68271720,2170,2170,2170,2170,0
|
|
20250106,161400,68271720,2170,2170,2170,2170,0
|
|
20250106,161300,68271720,2170,2170,2170,2170,0
|
|
20250106,161200,68271720,2170,2170,2170,2170,0
|
|
20250106,161100,68271720,2170,2170,2170,2170,0
|
|
20250106,161000,68271720,2170,2170,2170,2170,0
|
|
20250106,160900,68271720,2170,2170,2170,2170,0
|
|
20250106,160800,68271720,2170,2170,2170,2170,0
|
|
20250106,160700,68271720,2170,2170,2170,2170,0
|
|
20250106,160600,68271720,2170,2170,2170,2170,0
|
|
20250106,160500,68271720,2170,2170,2170,2170,0
|
|
20250106,160400,68271720,2170,2170,2170,2170,0
|
|
20250106,160300,68271720,2170,2170,2170,2170,0
|
|
20250106,160200,68271720,2170,2170,2170,2170,0
|
|
20250106,160100,68271720,2170,2170,2170,2170,0
|
|
20250106,160000,68271720,2170,2170,2170,2170,0
|
|
20250106,155900,68271720,2170,2170,2170,2170,0
|
|
20250106,155800,68271720,2170,2170,2170,2170,0
|
|
20250106,155700,68271720,2170,2170,2170,2170,0
|
|
20250106,155600,68271720,2170,2170,2170,2170,0
|
|
20250106,155500,68271720,2170,2170,2170,2170,0
|
|
20250106,155400,68271720,2170,2170,2170,2170,0
|
|
20250106,155300,68271720,2170,2170,2170,2170,0
|
|
20250106,155200,68271720,2170,2170,2170,2170,0
|
|
20250106,155100,68271720,2170,2170,2170,2170,0
|
|
20250106,155000,68271720,2170,2170,2170,2170,0
|
|
20250106,154900,68271720,2170,2170,2170,2170,0
|
|
20250106,154800,68271720,2170,2170,2170,2170,0
|
|
20250106,154700,68271720,2170,2170,2170,2170,328
|
|
20250106,154600,68271720,2170,2170,2170,2170,0
|
|
20250106,154500,68271720,2170,2170,2170,2170,0
|
|
20250106,154400,68271720,2170,2170,2170,2170,0
|
|
20250106,154300,68271720,2170,2170,2170,2170,0
|
|
20250106,154200,68271720,2170,2170,2170,2170,0
|
|
20250106,154100,68271720,2170,2170,2170,2170,0
|
|
20250106,154000,68271720,2170,2170,2170,2170,0
|
|
20250106,153900,68271720,2170,2170,2170,2170,0
|
|
20250106,153800,68271720,2170,2170,2170,2170,0
|
|
20250106,153700,68271720,2170,2170,2170,2170,0
|
|
20250106,153600,68271720,2170,2170,2170,2170,0
|
|
20250106,153500,68271720,2170,2170,2170,2170,0
|
|
20250106,153400,68271720,2170,2170,2170,2170,0
|
|
20250106,153300,68271720,2170,2170,2170,2170,0
|
|
20250106,153200,68271720,2170,2170,2170,2170,0
|
|
20250106,153100,68271720,2170,2170,2170,2170,0
|
|
20250106,153000,68271720,2170,2170,2170,2170,328
|
|
20250106,152900,67559960,2170,2170,2170,2170,0
|
|
20250106,152800,67559960,2170,2170,2170,2170,0
|
|
20250106,152700,67559960,2170,2170,2170,2170,0
|
|
20250106,152600,67559960,2170,2170,2170,2170,0
|
|
20250106,152500,67559960,2170,2170,2170,2170,0
|
|
20250106,152400,67559960,2170,2170,2170,2170,0
|
|
20250106,152300,67559960,2170,2170,2170,2170,0
|
|
20250106,152200,67559960,2170,2170,2170,2170,0
|
|
20250106,152100,67559960,2170,2170,2170,2170,0
|
|
20250106,152000,67559960,2170,2170,2170,2170,0
|
|
20250106,151900,67559960,2170,2170,2170,2170,10
|
|
20250106,151800,67538260,2170,2170,2170,2170,0
|
|
20250106,151700,67538260,2170,2170,2170,2170,0
|
|
20250106,151600,67538260,2170,2170,2170,2170,3
|
|
20250106,151500,67531750,2170,2170,2170,2170,754
|
|
20250106,151400,65895570,2175,2175,2175,2175,0
|
|
20250106,151300,65895570,2175,2175,2175,2175,0
|
|
20250106,151200,65895570,2175,2175,2175,2175,0
|
|
20250106,151100,65895570,2175,2175,2175,2175,0
|
|
20250106,151000,65895570,2175,2175,2175,2175,25
|
|
20250106,150900,65841195,2175,2175,2175,2175,0
|
|
20250106,150800,65841195,2175,2175,2175,2175,0
|
|
20250106,150700,65841195,2175,2175,2175,2170,685
|
|
20250106,150600,64353165,2180,2180,2180,2180,0
|
|
20250106,150500,64353165,2180,2180,2180,2180,0
|
|
20250106,150400,64353165,2180,2180,2180,2180,0
|
|
20250106,150300,64353165,2180,2180,2180,2180,0
|
|
20250106,150200,64353165,2180,2180,2180,2180,0
|
|
20250106,150100,64353165,2180,2180,2180,2180,0
|
|
20250106,150000,64353165,2180,2180,2180,2180,1
|
|
20250106,145900,64350985,2175,2175,2175,2175,1
|
|
20250106,145800,64348810,2180,2180,2180,2180,0
|
|
20250106,145700,64348810,2180,2180,2180,2180,0
|
|
20250106,145600,64348810,2180,2180,2180,2180,0
|
|
20250106,145500,64348810,2180,2180,2180,2180,0
|
|
20250106,145400,64348810,2180,2180,2180,2180,0
|
|
20250106,145300,64348810,2180,2180,2180,2180,0
|
|
20250106,145200,64348810,2180,2180,2180,2180,0
|
|
20250106,145100,64348810,2180,2180,2180,2180,0
|
|
20250106,145000,64348810,2180,2180,2180,2180,0
|
|
20250106,144900,64348810,2180,2180,2180,2180,0
|
|
20250106,144800,64348810,2180,2180,2180,2180,0
|
|
20250106,144700,64348810,2180,2180,2180,2180,0
|
|
20250106,144600,64348810,2180,2180,2180,2180,0
|
|
20250106,144500,64348810,2180,2180,2180,2180,0
|
|
20250106,144400,64348810,2180,2180,2180,2180,0
|
|
20250106,144300,64348810,2180,2180,2180,2180,0
|
|
20250106,144200,64348810,2180,2180,2180,2180,0
|
|
20250106,144100,64348810,2180,2180,2180,2180,0
|
|
20250106,144000,64348810,2180,2180,2180,2180,0
|
|
20250106,143900,64348810,2180,2180,2180,2180,0
|
|
20250106,143800,64348810,2180,2180,2180,2180,0
|
|
20250106,143700,64348810,2180,2180,2180,2180,0
|
|
20250106,143600,64348810,2180,2180,2180,2180,0
|
|
20250106,143500,64348810,2180,2180,2180,2180,0
|
|
20250106,143400,64348810,2180,2180,2180,2180,0
|
|
20250106,143300,64348810,2180,2180,2180,2180,0
|
|
20250106,143200,64348810,2180,2180,2180,2180,0
|
|
20250106,143100,64348810,2180,2180,2180,2180,0
|
|
20250106,143000,64348810,2180,2180,2180,2180,0
|
|
20250106,142900,64348810,2180,2180,2180,2180,0
|
|
20250106,142800,64348810,2180,2180,2180,2180,1
|
|
20250106,142700,64346630,2180,2180,2180,2180,0
|
|
20250106,142600,64346630,2180,2180,2180,2180,0
|
|
20250106,142500,64346630,2180,2180,2180,2180,0
|
|
20250106,142400,64346630,2180,2180,2180,2180,256
|
|
20250106,142300,63788550,2180,2180,2180,2180,0
|
|
20250106,142200,63788550,2180,2180,2180,2180,0
|
|
20250106,142100,63788550,2180,2180,2180,2180,0
|
|
20250106,142000,63788550,2180,2180,2180,2180,0
|
|
20250106,141900,63788550,2180,2180,2180,2180,0
|
|
20250106,141800,63788550,2180,2180,2180,2180,0
|
|
20250106,141700,63788550,2180,2180,2180,2180,0
|
|
20250106,141600,63788550,2180,2180,2180,2180,0
|
|
20250106,141500,63788550,2180,2180,2180,2180,0
|
|
20250106,141400,63788550,2180,2180,2180,2180,0
|
|
20250106,141300,63788550,2180,2180,2180,2180,0
|
|
20250106,141200,63788550,2180,2180,2180,2180,0
|
|
20250106,141100,63788550,2180,2180,2180,2180,0
|
|
20250106,141000,63788550,2180,2180,2180,2180,0
|
|
20250106,140900,63788550,2180,2180,2180,2180,0
|
|
20250106,140800,63788550,2180,2180,2180,2180,0
|
|
20250106,140700,63788550,2180,2180,2180,2180,0
|
|
20250106,140600,63788550,2180,2180,2180,2180,0
|
|
20250106,140500,63788550,2180,2180,2180,2180,0
|
|
20250106,140400,63788550,2180,2180,2180,2180,0
|
|
20250106,140300,63788550,2180,2180,2180,2180,0
|
|
20250106,140200,63788550,2180,2180,2180,2180,0
|
|
20250106,140100,63788550,2180,2180,2180,2180,0
|
|
20250106,140000,63788550,2180,2180,2180,2180,0
|
|
20250106,135900,63788550,2180,2180,2180,2180,0
|
|
20250106,135800,63788550,2180,2180,2180,2180,0
|
|
20250106,135700,63788550,2180,2180,2180,2180,0
|
|
20250106,135600,63788550,2180,2180,2180,2180,0
|
|
20250106,135500,63788550,2180,2180,2180,2180,0
|
|
20250106,135400,63788550,2180,2180,2180,2180,0
|
|
20250106,135300,63788550,2180,2180,2180,2180,4
|
|
20250106,135200,63779830,2180,2180,2180,2180,0
|
|
20250106,135100,63779830,2180,2180,2180,2180,0
|
|
20250106,135000,63779830,2180,2180,2180,2180,100
|
|
20250106,134900,63561830,2180,2180,2180,2180,10
|
|
20250106,134800,63540030,2180,2180,2180,2180,0
|
|
20250106,134700,63540030,2180,2180,2180,2180,0
|
|
20250106,134600,63540030,2180,2180,2180,2180,0
|
|
20250106,134500,63540030,2180,2180,2180,2180,0
|
|
20250106,134400,63540030,2180,2180,2180,2180,0
|
|
20250106,134300,63540030,2180,2180,2180,2180,0
|
|
20250106,134200,63540030,2180,2180,2180,2180,0
|
|
20250106,134100,63540030,2180,2180,2180,2180,0
|
|
20250106,134000,63540030,2180,2180,2180,2180,1000
|
|
20250106,133900,61360030,2175,2175,2175,2175,0
|
|
20250106,133800,61360030,2175,2175,2175,2175,500
|
|
20250106,133700,60272530,2180,2180,2180,2180,0
|
|
20250106,133600,60272530,2180,2180,2180,2180,0
|
|
20250106,133500,60272530,2180,2180,2180,2180,0
|
|
20250106,133400,60272530,2180,2180,2180,2180,0
|
|
20250106,133300,60272530,2180,2180,2180,2180,0
|
|
20250106,133200,60272530,2180,2180,2180,2180,0
|
|
20250106,133100,60272530,2180,2180,2180,2180,0
|
|
20250106,133000,60272530,2180,2180,2180,2180,0
|
|
20250106,132900,60272530,2180,2180,2180,2180,0
|
|
20250106,132800,60272530,2180,2180,2180,2180,0
|
|
20250106,132700,60272530,2180,2180,2180,2180,0
|
|
20250106,132600,60272530,2180,2180,2180,2180,0
|
|
20250106,132500,60272530,2180,2180,2180,2180,0
|
|
20250106,132400,60272530,2180,2180,2180,2180,10
|
|
20250106,132300,60250730,2180,2180,2180,2180,0
|
|
20250106,132200,60250730,2180,2180,2180,2180,0
|
|
20250106,132100,60250730,2180,2180,2180,2180,0
|
|
20250106,132000,60250730,2180,2180,2180,2180,0
|
|
20250106,131900,60250730,2180,2180,2180,2180,0
|
|
20250106,131800,60250730,2180,2180,2180,2180,1
|
|
20250106,131700,60248550,2175,2175,2175,2175,0
|
|
20250106,131600,60248550,2175,2175,2175,2175,0
|
|
20250106,131500,60248550,2175,2175,2175,2175,0
|
|
20250106,131400,60248550,2175,2175,2175,2175,0
|
|
20250106,131300,60248550,2175,2175,2175,2175,5
|
|
20250106,131200,60237675,2175,2175,2175,2175,0
|
|
20250106,131100,60237675,2175,2175,2175,2175,300
|
|
20250106,131000,59585175,2180,2180,2180,2180,0
|
|
20250106,130900,59585175,2180,2180,2180,2180,0
|
|
20250106,130800,59585175,2180,2180,2180,2180,0
|
|
20250106,130700,59585175,2180,2180,2180,2180,0
|
|
20250106,130600,59585175,2180,2180,2180,2180,0
|
|
20250106,130500,59585175,2180,2180,2180,2180,0
|
|
20250106,130400,59585175,2180,2180,2180,2180,0
|
|
20250106,130300,59585175,2180,2180,2180,2180,0
|
|
20250106,130200,59585175,2180,2180,2180,2180,0
|
|
20250106,130100,59585175,2180,2180,2180,2180,0
|
|
20250106,130000,59585175,2180,2180,2180,2180,0
|
|
20250106,125900,59585175,2180,2180,2180,2180,0
|
|
20250106,125800,59585175,2180,2180,2180,2180,0
|
|
20250106,125700,59585175,2180,2180,2180,2180,0
|
|
20250106,125600,59585175,2180,2180,2180,2180,0
|
|
20250106,125500,59585175,2180,2180,2180,2180,0
|
|
20250106,125400,59585175,2180,2180,2180,2180,9
|
|
20250106,125300,59565555,2180,2180,2180,2180,0
|
|
20250106,125200,59565555,2180,2180,2180,2180,0
|
|
20250106,125100,59565555,2180,2180,2180,2180,0
|
|
20250106,125000,59565555,2180,2180,2180,2180,25
|
|
20250106,124900,59511055,2180,2180,2180,2180,0
|
|
20250106,124800,59511055,2180,2180,2180,2180,69
|
|
20250106,124700,59360635,2180,2180,2180,2180,1
|
|
20250106,124600,59358455,2170,2170,2170,2170,0
|
|
20250106,124500,59358455,2170,2170,2170,2170,0
|
|
20250106,124400,59358455,2170,2170,2170,2170,0
|
|
20250106,124300,59358455,2170,2170,2170,2170,0
|
|
20250106,124200,59358455,2170,2170,2170,2170,0
|
|
20250106,124100,59358455,2170,2170,2170,2170,0
|
|
20250106,124000,59358455,2170,2170,2170,2170,0
|
|
20250106,123900,59358455,2170,2170,2170,2170,0
|
|
20250106,123800,59358455,2170,2170,2170,2170,0
|
|
20250106,123700,59358455,2170,2170,2170,2170,0
|
|
20250106,123600,59358455,2170,2170,2170,2170,556
|
|
20250106,123500,58151935,2180,2180,2180,2180,0
|
|
20250106,123400,58151935,2180,2180,2180,2180,0
|
|
20250106,123300,58151935,2180,2180,2180,2180,0
|
|
20250106,123200,58151935,2180,2180,2180,2180,0
|
|
20250106,123100,58151935,2180,2180,2180,2180,473
|
|
20250106,123000,57120795,2175,2175,2175,2175,282
|
|
20250106,122900,56507445,2175,2175,2175,2175,0
|
|
20250106,122800,56507445,2175,2175,2175,2175,20
|
|
20250106,122700,56463945,2175,2175,2175,2175,0
|
|
20250106,122600,56463945,2175,2175,2175,2175,11
|
|
20250106,122500,56440020,2175,2175,2175,2175,0
|
|
20250106,122400,56440020,2175,2175,2175,2175,0
|
|
20250106,122300,56440020,2175,2175,2175,2175,0
|
|
20250106,122200,56440020,2175,2175,2175,2175,0
|
|
20250106,122100,56440020,2175,2175,2175,2175,0
|
|
20250106,122000,56440020,2175,2175,2175,2175,0
|
|
20250106,121900,56440020,2175,2175,2175,2175,0
|
|
20250106,121800,56440020,2175,2175,2175,2175,475
|
|
20250106,121700,55406895,2180,2180,2180,2180,0
|
|
20250106,121600,55406895,2180,2180,2180,2180,0
|
|
20250106,121500,55406895,2180,2180,2180,2180,0
|
|
20250106,121400,55406895,2180,2180,2180,2180,0
|
|
20250106,121300,55406895,2180,2180,2180,2180,0
|
|
20250106,121200,55406895,2180,2180,2180,2180,0
|
|
20250106,121100,55406895,2180,2180,2180,2180,0
|
|
20250106,121000,55406895,2180,2180,2180,2180,0
|
|
20250106,120900,55406895,2180,2180,2180,2180,1
|
|
20250106,120800,55404715,2180,2180,2180,2180,250
|
|
20250106,120700,54859715,2175,2175,2175,2175,0
|
|
20250106,120600,54859715,2175,2175,2175,2175,0
|
|
20250106,120500,54859715,2175,2175,2175,2175,675
|
|
20250106,120400,53391590,2180,2180,2180,2180,0
|
|
20250106,120300,53391590,2180,2180,2180,2180,0
|
|
20250106,120200,53391590,2180,2180,2180,2180,0
|
|
20250106,120100,53391590,2180,2180,2180,2180,0
|
|
20250106,120000,53391590,2180,2180,2180,2180,0
|
|
20250106,115900,53391590,2180,2180,2180,2180,0
|
|
20250106,115800,53391590,2180,2180,2180,2180,0
|
|
20250106,115700,53391590,2180,2180,2180,2180,0
|
|
20250106,115600,53391590,2180,2180,2180,2180,0
|
|
20250106,115500,53391590,2180,2180,2180,2180,11
|
|
20250106,115400,53367610,2180,2180,2180,2180,0
|
|
20250106,115300,53367610,2180,2180,2180,2180,0
|
|
20250106,115200,53367610,2180,2180,2180,2180,0
|
|
20250106,115100,53367610,2180,2180,2180,2180,0
|
|
20250106,115000,53367610,2180,2180,2180,2180,0
|
|
20250106,114900,53367610,2180,2180,2180,2180,0
|
|
20250106,114800,53367610,2180,2180,2180,2180,0
|
|
20250106,114700,53367610,2180,2180,2180,2180,0
|
|
20250106,114600,53367610,2180,2180,2180,2180,0
|
|
20250106,114500,53367610,2180,2180,2180,2180,0
|
|
20250106,114400,53367610,2180,2180,2180,2180,0
|
|
20250106,114300,53367610,2180,2180,2180,2180,0
|
|
20250106,114200,53367610,2180,2180,2180,2180,0
|
|
20250106,114100,53367610,2180,2180,2180,2180,0
|
|
20250106,114000,53367610,2180,2180,2180,2180,0
|
|
20250106,113900,53367610,2180,2180,2180,2180,0
|
|
20250106,113800,53367610,2180,2180,2180,2180,0
|
|
20250106,113700,53367610,2180,2180,2180,2180,0
|
|
20250106,113600,53367610,2180,2180,2180,2180,0
|
|
20250106,113500,53367610,2180,2180,2180,2180,549
|
|
20250106,113400,52170790,2190,2190,2190,2190,0
|
|
20250106,113300,52170790,2190,2190,2190,2190,1
|
|
20250106,113200,52168600,2180,2180,2180,2180,0
|
|
20250106,113100,52168600,2180,2180,2180,2180,0
|
|
20250106,113000,52168600,2180,2180,2180,2180,0
|
|
20250106,112900,52168600,2180,2180,2180,2180,0
|
|
20250106,112800,52168600,2180,2180,2180,2180,3
|
|
20250106,112700,52162060,2195,2195,2195,2195,0
|
|
20250106,112600,52162060,2195,2195,2195,2195,0
|
|
20250106,112500,52162060,2195,2195,2195,2195,0
|
|
20250106,112400,52162060,2195,2195,2195,2195,0
|
|
20250106,112300,52162060,2195,2195,2195,2195,0
|
|
20250106,112200,52162060,2195,2195,2195,2195,0
|
|
20250106,112100,52162060,2195,2195,2195,2195,0
|
|
20250106,112000,52162060,2195,2195,2195,2195,0
|
|
20250106,111900,52162060,2195,2195,2195,2195,0
|
|
20250106,111800,52162060,2195,2195,2195,2195,0
|
|
20250106,111700,52162060,2195,2195,2195,2195,0
|
|
20250106,111600,52162060,2195,2195,2195,2195,0
|
|
20250106,111500,52162060,2195,2195,2195,2195,0
|
|
20250106,111400,52162060,2195,2195,2195,2195,22
|
|
20250106,111300,52113770,2195,2195,2195,2195,0
|
|
20250106,111200,52113770,2195,2195,2195,2195,1
|
|
20250106,111100,52111575,2180,2180,2180,2180,4
|
|
20250106,111000,52102855,2195,2195,2195,2195,1
|
|
20250106,110900,52100660,2180,2195,2195,2180,4
|
|
20250106,110800,52091925,2180,2180,2180,2180,0
|
|
20250106,110700,52091925,2180,2180,2180,2180,0
|
|
20250106,110600,52091925,2180,2180,2180,2180,5
|
|
20250106,110500,52081025,2200,2200,2200,2180,708
|
|
20250106,110400,50536865,2195,2195,2195,2195,82
|
|
20250106,110300,50356875,2195,2195,2195,2195,2
|
|
20250106,110200,50352485,2195,2195,2195,2195,22
|
|
20250106,110100,50304195,2185,2185,2185,2185,0
|
|
20250106,110000,50304195,2185,2190,2200,2185,3197
|
|
20250106,105900,43288970,2185,2180,2185,2180,3121
|
|
20250106,105800,36471145,2175,2175,2175,2175,0
|
|
20250106,105700,36471145,2175,2175,2175,2175,0
|
|
20250106,105600,36471145,2175,2175,2175,2175,0
|
|
20250106,105500,36471145,2175,2175,2175,2175,0
|
|
20250106,105400,36471145,2175,2175,2175,2175,0
|
|
20250106,105300,36471145,2175,2175,2175,2175,0
|
|
20250106,105200,36471145,2175,2175,2175,2175,0
|
|
20250106,105100,36471145,2175,2175,2175,2175,40
|
|
20250106,105000,36384145,2180,2180,2180,2180,0
|
|
20250106,104900,36384145,2180,2180,2180,2180,0
|
|
20250106,104800,36384145,2180,2175,2180,2175,19
|
|
20250106,104700,36342800,2175,2175,2175,2175,1
|
|
20250106,104600,36340625,2185,2185,2185,2185,0
|
|
20250106,104500,36340625,2185,2185,2185,2185,0
|
|
20250106,104400,36340625,2185,2185,2185,2185,1
|
|
20250106,104300,36338440,2180,2180,2180,2180,808
|
|
20250106,104200,34577000,2180,2180,2180,2180,106
|
|
20250106,104100,34345920,2185,2180,2185,2180,227
|
|
20250106,104000,33851055,2185,2180,2185,2180,861
|
|
20250106,103900,31974070,2175,2175,2175,2175,675
|
|
20250106,103800,30505945,2185,2185,2185,2185,0
|
|
20250106,103700,30505945,2185,2185,2185,2185,0
|
|
20250106,103600,30505945,2185,2185,2185,2185,0
|
|
20250106,103500,30505945,2185,2185,2185,2185,0
|
|
20250106,103400,30505945,2185,2185,2185,2185,0
|
|
20250106,103300,30505945,2185,2185,2185,2185,60
|
|
20250106,103200,30374845,2185,2185,2185,2185,172
|
|
20250106,103100,29999025,2185,2175,2185,2175,71
|
|
20250106,103000,29844510,2185,2185,2185,2185,0
|
|
20250106,102900,29844510,2185,2185,2185,2185,1
|
|
20250106,102800,29842325,2180,2180,2180,2180,0
|
|
20250106,102700,29842325,2180,2180,2180,2180,0
|
|
20250106,102600,29842325,2180,2180,2180,2180,7
|
|
20250106,102500,29827065,2180,2180,2180,2180,597
|
|
20250106,102400,28525605,2185,2185,2185,2185,0
|
|
20250106,102300,28525605,2185,2185,2185,2185,0
|
|
20250106,102200,28525605,2185,2185,2185,2185,0
|
|
20250106,102100,28525605,2185,2185,2185,2185,0
|
|
20250106,102000,28525605,2185,2185,2185,2185,0
|
|
20250106,101900,28525605,2185,2185,2185,2185,0
|
|
20250106,101800,28525605,2185,2185,2185,2185,0
|
|
20250106,101700,28525605,2185,2185,2185,2185,0
|
|
20250106,101600,28525605,2185,2185,2185,2185,1
|
|
20250106,101500,28523420,2180,2180,2180,2180,0
|
|
20250106,101400,28523420,2180,2180,2180,2180,0
|
|
20250106,101300,28523420,2180,2180,2180,2180,0
|
|
20250106,101200,28523420,2180,2180,2180,2180,0
|
|
20250106,101100,28523420,2180,2180,2180,2180,0
|
|
20250106,101000,28523420,2180,2180,2180,2180,0
|
|
20250106,100900,28523420,2180,2185,2185,2180,676
|
|
20250106,100800,27049735,2185,2185,2185,2185,0
|
|
20250106,100700,27049735,2185,2185,2185,2185,8
|
|
20250106,100600,27032255,2185,2185,2185,2185,0
|
|
20250106,100500,27032255,2185,2185,2185,2185,5
|
|
20250106,100400,27021330,2185,2185,2185,2185,0
|
|
20250106,100300,27021330,2185,2185,2185,2185,2
|
|
20250106,100200,27016960,2185,2185,2185,2185,91
|
|
20250106,100100,26818125,2185,2185,2185,2185,0
|
|
20250106,100000,26818125,2185,2185,2185,2185,0
|
|
20250106,095900,26818125,2185,2185,2185,2185,9
|
|
20250106,095800,26798460,2185,2185,2185,2185,1
|
|
20250106,095700,26796275,2180,2180,2180,2180,0
|
|
20250106,095600,26796275,2180,2180,2180,2180,0
|
|
20250106,095500,26796275,2180,2180,2180,2180,0
|
|
20250106,095400,26796275,2180,2180,2180,2180,676
|
|
20250106,095300,25322595,2185,2185,2185,2185,601
|
|
20250106,095200,24009410,2185,2190,2190,2185,158
|
|
20250106,095100,23663615,2190,2190,2190,2190,1000
|
|
20250106,095000,21473615,2190,2190,2190,2190,4500
|
|
20250106,094900,11618615,2185,2185,2185,2185,376
|
|
20250106,094800,10797055,2185,2180,2185,2180,847
|
|
20250106,094700,8950525,2180,2180,2180,2180,10
|
|
20250106,094600,8928725,2180,2180,2180,2180,1
|
|
20250106,094500,8926545,2170,2170,2170,2170,0
|
|
20250106,094400,8926545,2170,2170,2170,2170,0
|
|
20250106,094300,8926545,2170,2170,2170,2170,0
|
|
20250106,094200,8926545,2170,2170,2170,2170,0
|
|
20250106,094100,8926545,2170,2170,2170,2170,0
|
|
20250106,094000,8926545,2170,2170,2170,2170,0
|
|
20250106,093900,8926545,2170,2170,2170,2170,24
|
|
20250106,093800,8874465,2185,2185,2185,2185,1
|
|
20250106,093700,8872280,2175,2175,2175,2175,460
|
|
20250106,093600,7871780,2170,2170,2170,2170,0
|
|
20250106,093500,7871780,2170,2170,2170,2170,0
|
|
20250106,093400,7871780,2170,2170,2170,2170,0
|
|
20250106,093300,7871780,2170,2180,2190,2170,496
|
|
20250106,093200,6786310,2175,2175,2175,2175,0
|
|
20250106,093100,6786310,2175,2175,2175,2175,0
|
|
20250106,093000,6786310,2175,2175,2175,2175,457
|
|
20250106,092900,5792335,2170,2170,2170,2170,255
|
|
20250106,092800,5238985,2170,2170,2170,2170,0
|
|
20250106,092700,5238985,2170,2170,2170,2170,0
|
|
20250106,092600,5238985,2170,2170,2170,2170,0
|
|
20250106,092500,5238985,2170,2170,2170,2170,5
|
|
20250106,092400,5228135,2170,2170,2170,2170,30
|
|
20250106,092300,5163035,2170,2170,2170,2170,1
|
|
20250106,092200,5160865,2165,2165,2165,2165,0
|
|
20250106,092100,5160865,2165,2165,2165,2165,9
|
|
20250106,092000,5141380,2160,2160,2160,2160,500
|
|
20250106,091900,4061380,2160,2160,2160,2160,0
|
|
20250106,091800,4061380,2160,2160,2160,2160,190
|
|
20250106,091700,3650980,2155,2155,2155,2155,0
|
|
20250106,091600,3650980,2155,2155,2155,2155,0
|
|
20250106,091500,3650980,2155,2155,2155,2155,0
|
|
20250106,091400,3650980,2155,2155,2155,2155,0
|
|
20250106,091300,3650980,2155,2155,2155,2155,0
|
|
20250106,091200,3650980,2155,2155,2155,2155,0
|
|
20250106,091100,3650980,2155,2155,2155,2155,142
|
|
20250106,091000,3344970,2155,2155,2155,2155,720
|
|
20250106,090900,1793370,2170,2170,2170,2170,0
|
|
20250106,090800,1793370,2170,2170,2170,2170,1
|
|
20250106,090700,1791200,2155,2155,2155,2155,0
|
|
20250106,090600,1791200,2155,2155,2155,2155,60
|
|
20250106,090500,1661900,2155,2155,2155,2155,9
|
|
20250106,090400,1642505,2145,2145,2145,2145,19
|
|
20250106,090300,1601750,2150,2150,2150,2150,743
|
|
20250106,090200,4300,2150,2150,2150,2150,0
|
|
20250106,090100,4300,2150,2150,2150,2150,0
|
|
20250106,090000,4300,2150,2150,2150,2150,2
|