620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191700,79518985,2170,2170,2170,2170,1053
|
|
20250108,191600,79518985,2170,2170,2170,2170,0
|
|
20250108,191500,79518985,2170,2170,2170,2170,0
|
|
20250108,191400,79518985,2170,2170,2170,2170,0
|
|
20250108,191300,79518985,2170,2170,2170,2170,0
|
|
20250108,191200,79518985,2170,2170,2170,2170,0
|
|
20250108,191100,79518985,2170,2170,2170,2170,0
|
|
20250108,191000,79518985,2170,2170,2170,2170,0
|
|
20250108,190900,79518985,2170,2170,2170,2170,0
|
|
20250108,190800,79518985,2170,2170,2170,2170,0
|
|
20250108,190700,79518985,2170,2170,2170,2170,0
|
|
20250108,190600,79518985,2170,2170,2170,2170,0
|
|
20250108,190500,79518985,2170,2170,2170,2170,0
|
|
20250108,190400,79518985,2170,2170,2170,2170,0
|
|
20250108,190300,79518985,2170,2170,2170,2170,0
|
|
20250108,190200,79518985,2170,2170,2170,2170,0
|
|
20250108,190100,79518985,2170,2170,2170,2170,0
|
|
20250108,190000,79518985,2170,2170,2170,2170,0
|
|
20250108,185900,79518985,2170,2170,2170,2170,0
|
|
20250108,185800,79518985,2170,2170,2170,2170,0
|
|
20250108,185700,79518985,2170,2170,2170,2170,0
|
|
20250108,185600,79518985,2170,2170,2170,2170,0
|
|
20250108,185500,79518985,2170,2170,2170,2170,0
|
|
20250108,185400,79518985,2170,2170,2170,2170,0
|
|
20250108,185300,79518985,2170,2170,2170,2170,0
|
|
20250108,185200,79518985,2170,2170,2170,2170,0
|
|
20250108,185100,79518985,2170,2170,2170,2170,0
|
|
20250108,185000,79518985,2170,2170,2170,2170,0
|
|
20250108,184900,79518985,2170,2170,2170,2170,0
|
|
20250108,184800,79518985,2170,2170,2170,2170,0
|
|
20250108,184700,79518985,2170,2170,2170,2170,1053
|
|
20250108,184600,79518985,2170,2170,2170,2170,0
|
|
20250108,184500,79518985,2170,2170,2170,2170,0
|
|
20250108,184400,79518985,2170,2170,2170,2170,0
|
|
20250108,184300,79518985,2170,2170,2170,2170,0
|
|
20250108,184200,79518985,2170,2170,2170,2170,0
|
|
20250108,184100,79518985,2170,2170,2170,2170,0
|
|
20250108,184000,79518985,2170,2170,2170,2170,0
|
|
20250108,183900,79518985,2170,2170,2170,2170,0
|
|
20250108,183800,79518985,2170,2170,2170,2170,0
|
|
20250108,183700,79518985,2170,2170,2170,2170,0
|
|
20250108,183600,79518985,2170,2170,2170,2170,0
|
|
20250108,183500,79518985,2170,2170,2170,2170,0
|
|
20250108,183400,79518985,2170,2170,2170,2170,0
|
|
20250108,183300,79518985,2170,2170,2170,2170,0
|
|
20250108,183200,79518985,2170,2170,2170,2170,0
|
|
20250108,183100,79518985,2170,2170,2170,2170,0
|
|
20250108,183000,79518985,2170,2170,2170,2170,0
|
|
20250108,182900,79518985,2170,2170,2170,2170,0
|
|
20250108,182800,79518985,2170,2170,2170,2170,0
|
|
20250108,182700,79518985,2170,2170,2170,2170,0
|
|
20250108,182600,79518985,2170,2170,2170,2170,0
|
|
20250108,182500,79518985,2170,2170,2170,2170,0
|
|
20250108,182400,79518985,2170,2170,2170,2170,0
|
|
20250108,182300,79518985,2170,2170,2170,2170,0
|
|
20250108,182200,79518985,2170,2170,2170,2170,0
|
|
20250108,182100,79518985,2170,2170,2170,2170,0
|
|
20250108,182000,79518985,2170,2170,2170,2170,0
|
|
20250108,181900,79518985,2170,2170,2170,2170,0
|
|
20250108,181800,79518985,2170,2170,2170,2170,0
|
|
20250108,181700,79518985,2170,2170,2170,2170,1053
|
|
20250108,181600,79518985,2170,2170,2170,2170,0
|
|
20250108,181500,79518985,2170,2170,2170,2170,0
|
|
20250108,181400,79518985,2170,2170,2170,2170,0
|
|
20250108,181300,79518985,2170,2170,2170,2170,0
|
|
20250108,181200,79518985,2170,2170,2170,2170,0
|
|
20250108,181100,79518985,2170,2170,2170,2170,0
|
|
20250108,181000,79518985,2170,2170,2170,2170,0
|
|
20250108,180900,79518985,2170,2170,2170,2170,0
|
|
20250108,180800,79518985,2170,2170,2170,2170,0
|
|
20250108,180700,79518985,2170,2170,2170,2170,0
|
|
20250108,180600,79518985,2170,2170,2170,2170,0
|
|
20250108,180500,79518985,2170,2170,2170,2170,0
|
|
20250108,180400,79518985,2170,2170,2170,2170,0
|
|
20250108,180300,79518985,2170,2170,2170,2170,0
|
|
20250108,180200,79518985,2170,2170,2170,2170,0
|
|
20250108,180100,79518985,2170,2170,2170,2170,0
|
|
20250108,180000,79518985,2170,2170,2170,2170,0
|
|
20250108,175900,79518985,2170,2170,2170,2170,0
|
|
20250108,175800,79518985,2170,2170,2170,2170,0
|
|
20250108,175700,79518985,2170,2170,2170,2170,0
|
|
20250108,175600,79518985,2170,2170,2170,2170,0
|
|
20250108,175500,79518985,2170,2170,2170,2170,0
|
|
20250108,175400,79518985,2170,2170,2170,2170,0
|
|
20250108,175300,79518985,2170,2170,2170,2170,0
|
|
20250108,175200,79518985,2170,2170,2170,2170,0
|
|
20250108,175100,79518985,2170,2170,2170,2170,0
|
|
20250108,175000,79518985,2170,2170,2170,2170,0
|
|
20250108,174900,79518985,2170,2170,2170,2170,0
|
|
20250108,174800,79518985,2170,2170,2170,2170,0
|
|
20250108,174700,79518985,2170,2170,2170,2170,1053
|
|
20250108,174600,79518985,2170,2170,2170,2170,0
|
|
20250108,174500,79518985,2170,2170,2170,2170,0
|
|
20250108,174400,79518985,2170,2170,2170,2170,0
|
|
20250108,174300,79518985,2170,2170,2170,2170,0
|
|
20250108,174200,79518985,2170,2170,2170,2170,0
|
|
20250108,174100,79518985,2170,2170,2170,2170,0
|
|
20250108,174000,79518985,2170,2170,2170,2170,0
|
|
20250108,173900,79518985,2170,2170,2170,2170,0
|
|
20250108,173800,79518985,2170,2170,2170,2170,0
|
|
20250108,173700,79518985,2170,2170,2170,2170,0
|
|
20250108,173600,79518985,2170,2170,2170,2170,0
|
|
20250108,173500,79518985,2170,2170,2170,2170,0
|
|
20250108,173400,79518985,2170,2170,2170,2170,0
|
|
20250108,173300,79518985,2170,2170,2170,2170,0
|
|
20250108,173200,79518985,2170,2170,2170,2170,0
|
|
20250108,173100,79518985,2170,2170,2170,2170,0
|
|
20250108,173000,79518985,2170,2170,2170,2170,0
|
|
20250108,172900,79518985,2170,2170,2170,2170,0
|
|
20250108,172800,79518985,2170,2170,2170,2170,0
|
|
20250108,172700,79518985,2170,2170,2170,2170,0
|
|
20250108,172600,79518985,2170,2170,2170,2170,0
|
|
20250108,172500,79518985,2170,2170,2170,2170,0
|
|
20250108,172400,79518985,2170,2170,2170,2170,0
|
|
20250108,172300,79518985,2170,2170,2170,2170,0
|
|
20250108,172200,79518985,2170,2170,2170,2170,0
|
|
20250108,172100,79518985,2170,2170,2170,2170,0
|
|
20250108,172000,79518985,2170,2170,2170,2170,0
|
|
20250108,171900,79518985,2170,2170,2170,2170,0
|
|
20250108,171800,79518985,2170,2170,2170,2170,0
|
|
20250108,171700,79518985,2170,2170,2170,2170,1053
|
|
20250108,171600,79518985,2170,2170,2170,2170,0
|
|
20250108,171500,79518985,2170,2170,2170,2170,0
|
|
20250108,171400,79518985,2170,2170,2170,2170,0
|
|
20250108,171300,79518985,2170,2170,2170,2170,0
|
|
20250108,171200,79518985,2170,2170,2170,2170,0
|
|
20250108,171100,79518985,2170,2170,2170,2170,0
|
|
20250108,171000,79518985,2170,2170,2170,2170,0
|
|
20250108,170900,79518985,2170,2170,2170,2170,0
|
|
20250108,170800,79518985,2170,2170,2170,2170,0
|
|
20250108,170700,79518985,2170,2170,2170,2170,0
|
|
20250108,170600,79518985,2170,2170,2170,2170,0
|
|
20250108,170500,79518985,2170,2170,2170,2170,0
|
|
20250108,170400,79518985,2170,2170,2170,2170,0
|
|
20250108,170300,79518985,2170,2170,2170,2170,0
|
|
20250108,170200,79518985,2170,2170,2170,2170,0
|
|
20250108,170100,79518985,2170,2170,2170,2170,0
|
|
20250108,170000,79518985,2170,2170,2170,2170,0
|
|
20250108,165900,79518985,2170,2170,2170,2170,0
|
|
20250108,165800,79518985,2170,2170,2170,2170,0
|
|
20250108,165700,79518985,2170,2170,2170,2170,0
|
|
20250108,165600,79518985,2170,2170,2170,2170,0
|
|
20250108,165500,79518985,2170,2170,2170,2170,0
|
|
20250108,165400,79518985,2170,2170,2170,2170,0
|
|
20250108,165300,79518985,2170,2170,2170,2170,0
|
|
20250108,165200,79518985,2170,2170,2170,2170,0
|
|
20250108,165100,79518985,2170,2170,2170,2170,0
|
|
20250108,165000,79518985,2170,2170,2170,2170,0
|
|
20250108,164900,79518985,2170,2170,2170,2170,0
|
|
20250108,164800,79518985,2170,2170,2170,2170,0
|
|
20250108,164700,79518985,2170,2170,2170,2170,1053
|
|
20250108,164600,79518985,2170,2170,2170,2170,0
|
|
20250108,164500,79518985,2170,2170,2170,2170,0
|
|
20250108,164400,79518985,2170,2170,2170,2170,0
|
|
20250108,164300,79518985,2170,2170,2170,2170,0
|
|
20250108,164200,79518985,2170,2170,2170,2170,0
|
|
20250108,164100,79518985,2170,2170,2170,2170,0
|
|
20250108,164000,79518985,2170,2170,2170,2170,0
|
|
20250108,163900,79518985,2170,2170,2170,2170,0
|
|
20250108,163800,79518985,2170,2170,2170,2170,0
|
|
20250108,163700,79518985,2170,2170,2170,2170,0
|
|
20250108,163600,79518985,2170,2170,2170,2170,0
|
|
20250108,163500,79518985,2170,2170,2170,2170,0
|
|
20250108,163400,79518985,2170,2170,2170,2170,0
|
|
20250108,163300,79518985,2170,2170,2170,2170,0
|
|
20250108,163200,79518985,2170,2170,2170,2170,0
|
|
20250108,163100,79518985,2170,2170,2170,2170,0
|
|
20250108,163000,79518985,2170,2170,2170,2170,0
|
|
20250108,162900,79518985,2170,2170,2170,2170,0
|
|
20250108,162800,79518985,2170,2170,2170,2170,0
|
|
20250108,162700,79518985,2170,2170,2170,2170,0
|
|
20250108,162600,79518985,2170,2170,2170,2170,0
|
|
20250108,162500,79518985,2170,2170,2170,2170,0
|
|
20250108,162400,79518985,2170,2170,2170,2170,0
|
|
20250108,162300,79518985,2170,2170,2170,2170,0
|
|
20250108,162200,79518985,2170,2170,2170,2170,0
|
|
20250108,162100,79518985,2170,2170,2170,2170,0
|
|
20250108,162000,79518985,2170,2170,2170,2170,0
|
|
20250108,161900,79518985,2170,2170,2170,2170,0
|
|
20250108,161800,79518985,2170,2170,2170,2170,0
|
|
20250108,161700,79518985,2170,2170,2170,2170,1053
|
|
20250108,161600,79518985,2170,2170,2170,2170,0
|
|
20250108,161500,79518985,2170,2170,2170,2170,0
|
|
20250108,161400,79518985,2170,2170,2170,2170,0
|
|
20250108,161300,79518985,2170,2170,2170,2170,0
|
|
20250108,161200,79518985,2170,2170,2170,2170,0
|
|
20250108,161100,79518985,2170,2170,2170,2170,0
|
|
20250108,161000,79518985,2170,2170,2170,2170,0
|
|
20250108,160900,79518985,2170,2170,2170,2170,0
|
|
20250108,160800,79518985,2170,2170,2170,2170,0
|
|
20250108,160700,79518985,2170,2170,2170,2170,0
|
|
20250108,160600,79518985,2170,2170,2170,2170,0
|
|
20250108,160500,79518985,2170,2170,2170,2170,0
|
|
20250108,160400,79518985,2170,2170,2170,2170,0
|
|
20250108,160300,79518985,2170,2170,2170,2170,0
|
|
20250108,160200,79518985,2170,2170,2170,2170,0
|
|
20250108,160100,79518985,2170,2170,2170,2170,0
|
|
20250108,160000,79518985,2170,2170,2170,2170,0
|
|
20250108,155900,79518985,2170,2170,2170,2170,0
|
|
20250108,155800,79518985,2170,2170,2170,2170,0
|
|
20250108,155700,79518985,2170,2170,2170,2170,0
|
|
20250108,155600,79518985,2170,2170,2170,2170,0
|
|
20250108,155500,79518985,2170,2170,2170,2170,0
|
|
20250108,155400,79518985,2170,2170,2170,2170,0
|
|
20250108,155300,79518985,2170,2170,2170,2170,0
|
|
20250108,155200,79518985,2170,2170,2170,2170,0
|
|
20250108,155100,79518985,2170,2170,2170,2170,0
|
|
20250108,155000,79518985,2170,2170,2170,2170,0
|
|
20250108,154900,79518985,2170,2170,2170,2170,0
|
|
20250108,154800,79518985,2170,2170,2170,2170,0
|
|
20250108,154700,79518985,2170,2170,2170,2170,1053
|
|
20250108,154600,79518985,2170,2170,2170,2170,0
|
|
20250108,154500,79518985,2170,2170,2170,2170,0
|
|
20250108,154400,79518985,2170,2170,2170,2170,0
|
|
20250108,154300,79518985,2170,2170,2170,2170,0
|
|
20250108,154200,79518985,2170,2170,2170,2170,0
|
|
20250108,154100,79518985,2170,2170,2170,2170,0
|
|
20250108,154000,79518985,2170,2170,2170,2170,0
|
|
20250108,153900,79518985,2170,2170,2170,2170,0
|
|
20250108,153800,79518985,2170,2170,2170,2170,0
|
|
20250108,153700,79518985,2170,2170,2170,2170,0
|
|
20250108,153600,79518985,2170,2170,2170,2170,0
|
|
20250108,153500,79518985,2170,2170,2170,2170,0
|
|
20250108,153400,79518985,2170,2170,2170,2170,0
|
|
20250108,153300,79518985,2170,2170,2170,2170,0
|
|
20250108,153200,79518985,2170,2170,2170,2170,0
|
|
20250108,153100,79518985,2170,2170,2170,2170,0
|
|
20250108,153000,79518985,2170,2170,2170,2170,1053
|
|
20250108,152900,77233975,2180,2180,2180,2180,0
|
|
20250108,152800,77233975,2180,2180,2180,2180,0
|
|
20250108,152700,77233975,2180,2180,2180,2180,0
|
|
20250108,152600,77233975,2180,2180,2180,2180,0
|
|
20250108,152500,77233975,2180,2180,2180,2180,0
|
|
20250108,152400,77233975,2180,2180,2180,2180,0
|
|
20250108,152300,77233975,2180,2180,2180,2180,0
|
|
20250108,152200,77233975,2180,2180,2180,2180,0
|
|
20250108,152100,77233975,2180,2180,2180,2180,0
|
|
20250108,152000,77233975,2180,2180,2180,2180,0
|
|
20250108,151900,77233975,2180,2180,2180,2180,0
|
|
20250108,151800,77233975,2180,2180,2180,2180,0
|
|
20250108,151700,77233975,2180,2180,2180,2180,0
|
|
20250108,151600,77233975,2180,2180,2180,2180,1
|
|
20250108,151500,77231795,2170,2175,2175,2170,178
|
|
20250108,151400,76845500,2180,2180,2180,2175,137
|
|
20250108,151300,76547320,2180,2180,2180,2180,0
|
|
20250108,151200,76547320,2180,2180,2180,2180,0
|
|
20250108,151100,76547320,2180,2180,2180,2180,0
|
|
20250108,151000,76547320,2180,2180,2180,2180,0
|
|
20250108,150900,76547320,2180,2180,2180,2180,0
|
|
20250108,150800,76547320,2180,2180,2180,2180,0
|
|
20250108,150700,76547320,2180,2180,2180,2180,0
|
|
20250108,150600,76547320,2180,2180,2180,2180,0
|
|
20250108,150500,76547320,2180,2180,2180,2180,23
|
|
20250108,150400,76497180,2180,2180,2180,2180,0
|
|
20250108,150300,76497180,2180,2180,2180,2180,0
|
|
20250108,150200,76497180,2180,2180,2180,2180,51
|
|
20250108,150100,76386000,2180,2180,2180,2180,4
|
|
20250108,150000,76377280,2180,2180,2180,2180,0
|
|
20250108,145900,76377280,2180,2180,2180,2180,0
|
|
20250108,145800,76377280,2180,2175,2180,2175,30
|
|
20250108,145700,76312025,2180,2180,2180,2180,0
|
|
20250108,145600,76312025,2180,2180,2180,2180,0
|
|
20250108,145500,76312025,2180,2180,2180,2180,0
|
|
20250108,145400,76312025,2180,2180,2180,2180,0
|
|
20250108,145300,76312025,2180,2180,2180,2180,0
|
|
20250108,145200,76312025,2180,2180,2180,2180,0
|
|
20250108,145100,76312025,2180,2180,2180,2180,0
|
|
20250108,145000,76312025,2180,2180,2180,2180,0
|
|
20250108,144900,76312025,2180,2180,2180,2180,0
|
|
20250108,144800,76312025,2180,2180,2180,2180,0
|
|
20250108,144700,76312025,2180,2180,2180,2180,0
|
|
20250108,144600,76312025,2180,2180,2180,2180,1
|
|
20250108,144500,76309845,2175,2175,2175,2175,0
|
|
20250108,144400,76309845,2175,2175,2175,2175,0
|
|
20250108,144300,76309845,2175,2175,2175,2175,30
|
|
20250108,144200,76244595,2180,2180,2180,2180,0
|
|
20250108,144100,76244595,2180,2180,2180,2180,1
|
|
20250108,144000,76242415,2175,2175,2175,2175,0
|
|
20250108,143900,76242415,2175,2175,2175,2175,23
|
|
20250108,143800,76192390,2175,2175,2175,2175,0
|
|
20250108,143700,76192390,2175,2175,2175,2175,0
|
|
20250108,143600,76192390,2175,2175,2175,2175,0
|
|
20250108,143500,76192390,2175,2175,2175,2175,0
|
|
20250108,143400,76192390,2175,2175,2175,2175,43
|
|
20250108,143300,76098865,2175,2175,2175,2175,0
|
|
20250108,143200,76098865,2175,2175,2175,2175,0
|
|
20250108,143100,76098865,2175,2175,2175,2175,0
|
|
20250108,143000,76098865,2175,2175,2175,2175,2
|
|
20250108,142900,76094515,2175,2175,2175,2175,33
|
|
20250108,142800,76022740,2175,2175,2175,2175,0
|
|
20250108,142700,76022740,2175,2175,2175,2175,1058
|
|
20250108,142600,73721590,2175,2175,2175,2175,0
|
|
20250108,142500,73721590,2175,2175,2175,2175,66
|
|
20250108,142400,73578040,2175,2175,2175,2175,0
|
|
20250108,142300,73578040,2175,2175,2175,2175,0
|
|
20250108,142200,73578040,2175,2175,2175,2175,303
|
|
20250108,142100,72919015,2180,2180,2180,2180,0
|
|
20250108,142000,72919015,2180,2180,2180,2180,0
|
|
20250108,141900,72919015,2180,2180,2180,2180,0
|
|
20250108,141800,72919015,2180,2180,2180,2180,0
|
|
20250108,141700,72919015,2180,2180,2180,2180,0
|
|
20250108,141600,72919015,2180,2180,2180,2180,0
|
|
20250108,141500,72919015,2180,2180,2180,2180,0
|
|
20250108,141400,72919015,2180,2180,2180,2180,0
|
|
20250108,141300,72919015,2180,2180,2180,2180,0
|
|
20250108,141200,72919015,2180,2180,2180,2180,0
|
|
20250108,141100,72919015,2180,2180,2180,2180,0
|
|
20250108,141000,72919015,2180,2180,2180,2180,0
|
|
20250108,140900,72919015,2180,2180,2180,2180,0
|
|
20250108,140800,72919015,2180,2180,2180,2180,0
|
|
20250108,140700,72919015,2180,2180,2180,2180,0
|
|
20250108,140600,72919015,2180,2180,2180,2180,0
|
|
20250108,140500,72919015,2180,2180,2180,2180,0
|
|
20250108,140400,72919015,2180,2180,2180,2180,38
|
|
20250108,140300,72836175,2180,2180,2180,2180,45
|
|
20250108,140200,72738075,2180,2180,2180,2180,0
|
|
20250108,140100,72738075,2180,2180,2180,2180,0
|
|
20250108,140000,72738075,2180,2180,2180,2180,0
|
|
20250108,135900,72738075,2180,2180,2180,2180,48
|
|
20250108,135800,72633435,2180,2180,2180,2180,0
|
|
20250108,135700,72633435,2180,2180,2180,2180,0
|
|
20250108,135600,72633435,2180,2180,2180,2180,0
|
|
20250108,135500,72633435,2180,2180,2180,2180,0
|
|
20250108,135400,72633435,2180,2180,2180,2180,0
|
|
20250108,135300,72633435,2180,2180,2180,2180,169
|
|
20250108,135200,72265015,2185,2185,2185,2185,0
|
|
20250108,135100,72265015,2185,2185,2185,2185,0
|
|
20250108,135000,72265015,2185,2185,2185,2185,6
|
|
20250108,134900,72251905,2185,2185,2185,2185,0
|
|
20250108,134800,72251905,2185,2185,2185,2185,0
|
|
20250108,134700,72251905,2185,2185,2185,2185,0
|
|
20250108,134600,72251905,2185,2185,2185,2185,0
|
|
20250108,134500,72251905,2185,2185,2185,2185,0
|
|
20250108,134400,72251905,2185,2185,2185,2185,0
|
|
20250108,134300,72251905,2185,2185,2185,2185,0
|
|
20250108,134200,72251905,2185,2185,2185,2185,0
|
|
20250108,134100,72251905,2185,2185,2185,2185,0
|
|
20250108,134000,72251905,2185,2185,2185,2185,0
|
|
20250108,133900,72251905,2185,2185,2185,2185,0
|
|
20250108,133800,72251905,2185,2185,2185,2185,0
|
|
20250108,133700,72251905,2185,2185,2185,2185,0
|
|
20250108,133600,72251905,2185,2185,2185,2185,26
|
|
20250108,133500,72195095,2180,2180,2180,2180,0
|
|
20250108,133400,72195095,2180,2180,2180,2180,0
|
|
20250108,133300,72195095,2180,2180,2180,2180,0
|
|
20250108,133200,72195095,2180,2180,2180,2180,0
|
|
20250108,133100,72195095,2180,2180,2180,2180,293
|
|
20250108,133000,71556355,2185,2185,2185,2185,1
|
|
20250108,132900,71554170,2185,2185,2185,2185,0
|
|
20250108,132800,71554170,2185,2185,2185,2185,0
|
|
20250108,132700,71554170,2185,2185,2185,2185,1
|
|
20250108,132600,71551985,2175,2175,2175,2175,0
|
|
20250108,132500,71551985,2175,2175,2175,2175,0
|
|
20250108,132400,71551985,2175,2175,2175,2175,3
|
|
20250108,132300,71545460,2185,2185,2185,2185,0
|
|
20250108,132200,71545460,2185,2185,2185,2185,0
|
|
20250108,132100,71545460,2185,2185,2185,2185,0
|
|
20250108,132000,71545460,2185,2185,2185,2185,0
|
|
20250108,131900,71545460,2185,2185,2185,2185,0
|
|
20250108,131800,71545460,2185,2185,2185,2185,1
|
|
20250108,131700,71543275,2180,2180,2180,2180,0
|
|
20250108,131600,71543275,2180,2180,2180,2180,0
|
|
20250108,131500,71543275,2180,2180,2180,2180,0
|
|
20250108,131400,71543275,2180,2180,2180,2180,69
|
|
20250108,131300,71392855,2180,2180,2180,2180,0
|
|
20250108,131200,71392855,2180,2180,2180,2180,1000
|
|
20250108,131100,69212855,2180,2180,2180,2180,0
|
|
20250108,131000,69212855,2180,2180,2180,2180,0
|
|
20250108,130900,69212855,2180,2180,2180,2180,0
|
|
20250108,130800,69212855,2180,2180,2180,2180,0
|
|
20250108,130700,69212855,2180,2180,2180,2180,168
|
|
20250108,130600,68846615,2180,2180,2180,2180,132
|
|
20250108,130500,68558855,2180,2180,2180,2180,200
|
|
20250108,130400,68122855,2180,2180,2180,2180,0
|
|
20250108,130300,68122855,2180,2180,2180,2180,0
|
|
20250108,130200,68122855,2180,2180,2180,2180,0
|
|
20250108,130100,68122855,2180,2180,2180,2180,1
|
|
20250108,130000,68120675,2180,2180,2180,2180,500
|
|
20250108,125900,67030675,2180,2180,2180,2180,0
|
|
20250108,125800,67030675,2180,2180,2180,2180,29
|
|
20250108,125700,66967455,2180,2180,2180,2180,0
|
|
20250108,125600,66967455,2180,2180,2180,2180,500
|
|
20250108,125500,65877455,2180,2180,2180,2180,0
|
|
20250108,125400,65877455,2180,2180,2180,2180,0
|
|
20250108,125300,65877455,2180,2180,2180,2180,0
|
|
20250108,125200,65877455,2180,2180,2180,2180,0
|
|
20250108,125100,65877455,2180,2180,2180,2180,0
|
|
20250108,125000,65877455,2180,2180,2180,2180,0
|
|
20250108,124900,65877455,2180,2180,2180,2180,0
|
|
20250108,124800,65877455,2180,2180,2180,2180,0
|
|
20250108,124700,65877455,2180,2180,2180,2180,0
|
|
20250108,124600,65877455,2180,2180,2180,2180,0
|
|
20250108,124500,65877455,2180,2180,2180,2180,0
|
|
20250108,124400,65877455,2180,2180,2180,2180,0
|
|
20250108,124300,65877455,2180,2180,2180,2180,0
|
|
20250108,124200,65877455,2180,2180,2180,2180,0
|
|
20250108,124100,65877455,2180,2180,2180,2180,0
|
|
20250108,124000,65877455,2180,2180,2180,2180,0
|
|
20250108,123900,65877455,2180,2180,2180,2180,708
|
|
20250108,123800,64334015,2175,2175,2175,2175,0
|
|
20250108,123700,64334015,2175,2175,2175,2175,0
|
|
20250108,123600,64334015,2175,2175,2175,2175,0
|
|
20250108,123500,64334015,2175,2175,2175,2175,0
|
|
20250108,123400,64334015,2175,2175,2175,2175,0
|
|
20250108,123300,64334015,2175,2175,2175,2175,1
|
|
20250108,123200,64331840,2180,2180,2180,2180,0
|
|
20250108,123100,64331840,2180,2180,2180,2180,0
|
|
20250108,123000,64331840,2180,2180,2180,2180,1986
|
|
20250108,122900,60002360,2180,2180,2180,2180,0
|
|
20250108,122800,60002360,2180,2180,2180,2180,0
|
|
20250108,122700,60002360,2180,2180,2180,2180,0
|
|
20250108,122600,60002360,2180,2180,2180,2180,0
|
|
20250108,122500,60002360,2180,2180,2180,2180,0
|
|
20250108,122400,60002360,2180,2180,2180,2180,0
|
|
20250108,122300,60002360,2180,2180,2180,2180,0
|
|
20250108,122200,60002360,2180,2180,2180,2180,0
|
|
20250108,122100,60002360,2180,2180,2180,2180,0
|
|
20250108,122000,60002360,2180,2180,2180,2180,1
|
|
20250108,121900,60000180,2185,2185,2185,2185,0
|
|
20250108,121800,60000180,2185,2185,2185,2185,0
|
|
20250108,121700,60000180,2185,2185,2185,2185,0
|
|
20250108,121600,60000180,2185,2185,2185,2185,0
|
|
20250108,121500,60000180,2185,2185,2185,2185,0
|
|
20250108,121400,60000180,2185,2185,2185,2185,0
|
|
20250108,121300,60000180,2185,2185,2185,2185,0
|
|
20250108,121200,60000180,2185,2185,2185,2185,0
|
|
20250108,121100,60000180,2185,2185,2185,2185,0
|
|
20250108,121000,60000180,2185,2185,2185,2185,0
|
|
20250108,120900,60000180,2185,2185,2185,2185,0
|
|
20250108,120800,60000180,2185,2185,2185,2185,0
|
|
20250108,120700,60000180,2185,2185,2185,2185,0
|
|
20250108,120600,60000180,2185,2185,2185,2185,0
|
|
20250108,120500,60000180,2185,2185,2185,2185,0
|
|
20250108,120400,60000180,2185,2185,2185,2185,0
|
|
20250108,120300,60000180,2185,2185,2185,2185,0
|
|
20250108,120200,60000180,2185,2185,2185,2185,0
|
|
20250108,120100,60000180,2185,2185,2185,2185,7
|
|
20250108,120000,59984885,2180,2180,2180,2180,0
|
|
20250108,115900,59984885,2180,2180,2180,2180,0
|
|
20250108,115800,59984885,2180,2180,2180,2180,0
|
|
20250108,115700,59984885,2180,2180,2180,2180,0
|
|
20250108,115600,59984885,2180,2180,2180,2180,0
|
|
20250108,115500,59984885,2180,2180,2180,2180,2
|
|
20250108,115400,59980525,2185,2185,2185,2185,0
|
|
20250108,115300,59980525,2185,2185,2185,2185,1
|
|
20250108,115200,59978340,2180,2180,2180,2180,0
|
|
20250108,115100,59978340,2180,2180,2180,2180,0
|
|
20250108,115000,59978340,2180,2180,2180,2180,0
|
|
20250108,114900,59978340,2180,2180,2180,2180,0
|
|
20250108,114800,59978340,2180,2185,2185,2180,31
|
|
20250108,114700,59910725,2185,2185,2185,2185,0
|
|
20250108,114600,59910725,2185,2185,2185,2185,0
|
|
20250108,114500,59910725,2185,2185,2185,2185,0
|
|
20250108,114400,59910725,2185,2185,2185,2185,0
|
|
20250108,114300,59910725,2185,2185,2185,2185,0
|
|
20250108,114200,59910725,2185,2185,2185,2185,0
|
|
20250108,114100,59910725,2185,2185,2185,2185,0
|
|
20250108,114000,59910725,2185,2185,2185,2185,0
|
|
20250108,113900,59910725,2185,2185,2185,2185,0
|
|
20250108,113800,59910725,2185,2185,2185,2185,0
|
|
20250108,113700,59910725,2185,2185,2185,2185,0
|
|
20250108,113600,59910725,2185,2185,2185,2185,0
|
|
20250108,113500,59910725,2185,2185,2185,2185,0
|
|
20250108,113400,59910725,2185,2185,2185,2185,0
|
|
20250108,113300,59910725,2185,2185,2185,2185,0
|
|
20250108,113200,59910725,2185,2185,2185,2185,0
|
|
20250108,113100,59910725,2185,2185,2185,2185,0
|
|
20250108,113000,59910725,2185,2185,2185,2185,0
|
|
20250108,112900,59910725,2185,2185,2185,2185,0
|
|
20250108,112800,59910725,2185,2185,2185,2185,0
|
|
20250108,112700,59910725,2185,2185,2185,2185,0
|
|
20250108,112600,59910725,2185,2185,2185,2185,0
|
|
20250108,112500,59910725,2185,2185,2185,2185,0
|
|
20250108,112400,59910725,2185,2185,2185,2185,0
|
|
20250108,112300,59910725,2185,2185,2185,2185,0
|
|
20250108,112200,59910725,2185,2185,2185,2185,60
|
|
20250108,112100,59779625,2180,2180,2180,2180,0
|
|
20250108,112000,59779625,2180,2180,2180,2180,0
|
|
20250108,111900,59779625,2180,2180,2180,2180,0
|
|
20250108,111800,59779625,2180,2180,2180,2180,0
|
|
20250108,111700,59779625,2180,2180,2180,2180,0
|
|
20250108,111600,59779625,2180,2180,2180,2180,2
|
|
20250108,111500,59775265,2185,2185,2185,2185,0
|
|
20250108,111400,59775265,2185,2185,2185,2185,0
|
|
20250108,111300,59775265,2185,2185,2185,2185,0
|
|
20250108,111200,59775265,2185,2185,2185,2185,0
|
|
20250108,111100,59775265,2185,2185,2185,2185,0
|
|
20250108,111000,59775265,2185,2185,2185,2185,1
|
|
20250108,110900,59773080,2180,2180,2180,2180,1
|
|
20250108,110800,59770900,2185,2185,2185,2185,3
|
|
20250108,110700,59764345,2180,2180,2180,2180,488
|
|
20250108,110600,58700505,2175,2175,2175,2175,0
|
|
20250108,110500,58700505,2175,2175,2175,2175,0
|
|
20250108,110400,58700505,2175,2175,2175,2175,0
|
|
20250108,110300,58700505,2175,2175,2175,2175,9
|
|
20250108,110200,58680930,2180,2180,2180,2180,0
|
|
20250108,110100,58680930,2180,2180,2180,2180,50
|
|
20250108,110000,58571930,2180,2180,2180,2180,0
|
|
20250108,105900,58571930,2180,2180,2180,2180,0
|
|
20250108,105800,58571930,2180,2180,2180,2180,162
|
|
20250108,105700,58218770,2180,2180,2180,2180,0
|
|
20250108,105600,58218770,2180,2180,2180,2180,0
|
|
20250108,105500,58218770,2180,2180,2180,2180,0
|
|
20250108,105400,58218770,2180,2180,2180,2180,0
|
|
20250108,105300,58218770,2180,2180,2180,2180,3
|
|
20250108,105200,58212230,2180,2180,2180,2180,0
|
|
20250108,105100,58212230,2180,2180,2180,2180,0
|
|
20250108,105000,58212230,2180,2180,2180,2180,1
|
|
20250108,104900,58210050,2180,2180,2180,2180,685
|
|
20250108,104800,56716750,2170,2170,2170,2170,0
|
|
20250108,104700,56716750,2170,2170,2170,2170,0
|
|
20250108,104600,56716750,2170,2170,2170,2170,0
|
|
20250108,104500,56716750,2170,2170,2170,2170,0
|
|
20250108,104400,56716750,2170,2170,2170,2170,0
|
|
20250108,104300,56716750,2170,2170,2170,2170,94
|
|
20250108,104200,56512770,2175,2175,2175,2175,0
|
|
20250108,104100,56512770,2175,2175,2175,2175,1
|
|
20250108,104000,56510595,2175,2175,2175,2175,0
|
|
20250108,103900,56510595,2175,2175,2175,2175,0
|
|
20250108,103800,56510595,2175,2175,2175,2175,0
|
|
20250108,103700,56510595,2175,2175,2175,2175,0
|
|
20250108,103600,56510595,2175,2175,2175,2175,0
|
|
20250108,103500,56510595,2175,2175,2175,2175,0
|
|
20250108,103400,56510595,2175,2175,2175,2175,0
|
|
20250108,103300,56510595,2175,2175,2175,2175,343
|
|
20250108,103200,55764570,2175,2175,2175,2175,0
|
|
20250108,103100,55764570,2175,2175,2175,2175,84
|
|
20250108,103000,55581870,2180,2180,2180,2180,8
|
|
20250108,102900,55564430,2180,2180,2180,2180,55
|
|
20250108,102800,55444530,2180,2180,2180,2180,1
|
|
20250108,102700,55442350,2180,2180,2180,2180,146
|
|
20250108,102600,55124070,2180,2180,2180,2180,0
|
|
20250108,102500,55124070,2180,2180,2180,2180,0
|
|
20250108,102400,55124070,2180,2180,2180,2180,0
|
|
20250108,102300,55124070,2180,2180,2180,2180,70
|
|
20250108,102200,54971470,2180,2180,2180,2180,0
|
|
20250108,102100,54971470,2180,2180,2180,2180,3
|
|
20250108,102000,54964930,2180,2180,2180,2180,0
|
|
20250108,101900,54964930,2180,2180,2180,2180,0
|
|
20250108,101800,54964930,2180,2180,2180,2180,0
|
|
20250108,101700,54964930,2180,2180,2180,2180,0
|
|
20250108,101600,54964930,2180,2180,2180,2180,0
|
|
20250108,101500,54964930,2180,2180,2180,2180,0
|
|
20250108,101400,54964930,2180,2180,2180,2180,0
|
|
20250108,101300,54964930,2180,2180,2180,2180,0
|
|
20250108,101200,54964930,2180,2180,2180,2180,10
|
|
20250108,101100,54943130,2175,2175,2175,2175,0
|
|
20250108,101000,54943130,2175,2180,2180,2175,2
|
|
20250108,100900,54938775,2170,2180,2180,2170,51
|
|
20250108,100800,54827605,2180,2180,2180,2180,5
|
|
20250108,100700,54816705,2180,2180,2180,2180,0
|
|
20250108,100600,54816705,2180,2180,2180,2180,1
|
|
20250108,100500,54814525,2180,2180,2180,2180,0
|
|
20250108,100400,54814525,2180,2180,2180,2180,0
|
|
20250108,100300,54814525,2180,2180,2180,2180,7
|
|
20250108,100200,54799265,2170,2170,2170,2170,549
|
|
20250108,100100,53607935,2170,2170,2170,2170,1
|
|
20250108,100000,53605765,2170,2170,2170,2170,0
|
|
20250108,095900,53605765,2170,2175,2175,2170,400
|
|
20250108,095800,52737295,2175,2175,2175,2175,406
|
|
20250108,095700,51854245,2175,2175,2175,2175,0
|
|
20250108,095600,51854245,2175,2175,2175,2175,653
|
|
20250108,095500,50433970,2180,2180,2180,2180,0
|
|
20250108,095400,50433970,2180,2180,2180,2180,331
|
|
20250108,095300,49712390,2180,2180,2180,2180,423
|
|
20250108,095200,48790250,2180,2180,2180,2180,0
|
|
20250108,095100,48790250,2180,2180,2180,2180,0
|
|
20250108,095000,48790250,2180,2180,2180,2180,0
|
|
20250108,094900,48790250,2180,2180,2180,2180,0
|
|
20250108,094800,48790250,2180,2180,2180,2180,20
|
|
20250108,094700,48746650,2185,2185,2185,2185,0
|
|
20250108,094600,48746650,2185,2185,2185,2185,0
|
|
20250108,094500,48746650,2185,2185,2185,2185,0
|
|
20250108,094400,48746650,2185,2185,2185,2185,5
|
|
20250108,094300,48735725,2185,2185,2185,2185,22
|
|
20250108,094200,48687655,2185,2185,2185,2185,3
|
|
20250108,094100,48681100,2180,2180,2180,2180,1
|
|
20250108,094000,48678920,2175,2175,2175,2175,0
|
|
20250108,093900,48678920,2175,2175,2175,2175,0
|
|
20250108,093800,48678920,2175,2175,2175,2175,2
|
|
20250108,093700,48674570,2175,2175,2175,2175,10
|
|
20250108,093600,48652820,2175,2175,2175,2175,0
|
|
20250108,093500,48652820,2175,2175,2175,2175,0
|
|
20250108,093400,48652820,2175,2180,2180,2170,4223
|
|
20250108,093300,39468275,2175,2175,2175,2175,6
|
|
20250108,093200,39455225,2180,2180,2180,2180,826
|
|
20250108,093100,37654545,2185,2185,2185,2185,0
|
|
20250108,093000,37654545,2185,2180,2185,2180,284
|
|
20250108,092900,37034020,2185,2185,2185,2185,0
|
|
20250108,092800,37034020,2185,2185,2185,2185,73
|
|
20250108,092700,36874515,2190,2190,2190,2190,1
|
|
20250108,092600,36872325,2180,2180,2180,2180,1
|
|
20250108,092500,36870145,2180,2180,2180,2180,300
|
|
20250108,092400,36216145,2185,2185,2185,2185,100
|
|
20250108,092300,35997645,2185,2185,2185,2185,250
|
|
20250108,092200,35451395,2180,2180,2180,2180,9
|
|
20250108,092100,35431775,2185,2185,2185,2185,51
|
|
20250108,092000,35320340,2185,2185,2185,2185,1007
|
|
20250108,091900,33120045,2185,2200,2200,2185,2076
|
|
20250108,091800,28568270,2200,2205,2205,2200,1040
|
|
20250108,091700,26280165,2210,2210,2210,2205,2275
|
|
20250108,091600,21252445,2200,2200,2205,2200,2406
|
|
20250108,091500,15956375,2190,2185,2200,2185,3083
|
|
20250108,091400,9211755,2180,2180,2180,2180,1100
|
|
20250108,091300,6813755,2185,2185,2185,2185,0
|
|
20250108,091200,6813755,2185,2165,2185,2165,925
|
|
20250108,091100,4799965,2160,2150,2160,2150,1121
|
|
20250108,091000,2383540,2145,2150,2150,2145,1100
|
|
20250108,090900,23540,2135,2135,2135,2135,0
|
|
20250108,090800,23540,2135,2135,2135,2135,0
|
|
20250108,090700,23540,2135,2135,2135,2135,2
|
|
20250108,090600,19270,2135,2135,2135,2135,1
|
|
20250108,090500,17135,2135,2135,2135,2135,0
|
|
20250108,090400,17135,2135,2135,2135,2135,0
|
|
20250108,090300,17135,2135,2135,2135,2135,0
|
|
20250108,090200,17135,2135,2135,2135,2135,0
|
|
20250108,090100,17135,2135,2135,2135,2135,3
|
|
20250108,090000,10730,2140,2155,2155,2140,5
|