632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,192900,236107450,2885,2885,2885,2885,4165
|
|
20250106,192800,236107450,2885,2885,2885,2885,0
|
|
20250106,192700,236107450,2885,2885,2885,2885,0
|
|
20250106,192600,236107450,2885,2885,2885,2885,0
|
|
20250106,192500,236107450,2885,2885,2885,2885,0
|
|
20250106,192400,236107450,2885,2885,2885,2885,0
|
|
20250106,192300,236107450,2885,2885,2885,2885,0
|
|
20250106,192200,236107450,2885,2885,2885,2885,0
|
|
20250106,192100,236107450,2885,2885,2885,2885,0
|
|
20250106,192000,236107450,2885,2885,2885,2885,0
|
|
20250106,191900,236107450,2885,2885,2885,2885,0
|
|
20250106,191800,236107450,2885,2885,2885,2885,0
|
|
20250106,191700,236107450,2885,2885,2885,2885,0
|
|
20250106,191600,236107450,2885,2885,2885,2885,0
|
|
20250106,191500,236107450,2885,2885,2885,2885,0
|
|
20250106,191400,236107450,2885,2885,2885,2885,0
|
|
20250106,191300,236107450,2885,2885,2885,2885,0
|
|
20250106,191200,236107450,2885,2885,2885,2885,0
|
|
20250106,191100,236107450,2885,2885,2885,2885,0
|
|
20250106,191000,236107450,2885,2885,2885,2885,0
|
|
20250106,190900,236107450,2885,2885,2885,2885,0
|
|
20250106,190800,236107450,2885,2885,2885,2885,0
|
|
20250106,190700,236107450,2885,2885,2885,2885,0
|
|
20250106,190600,236107450,2885,2885,2885,2885,0
|
|
20250106,190500,236107450,2885,2885,2885,2885,0
|
|
20250106,190400,236107450,2885,2885,2885,2885,0
|
|
20250106,190300,236107450,2885,2885,2885,2885,0
|
|
20250106,190200,236107450,2885,2885,2885,2885,0
|
|
20250106,190100,236107450,2885,2885,2885,2885,0
|
|
20250106,190000,236107450,2885,2885,2885,2885,0
|
|
20250106,185900,236107450,2885,2885,2885,2885,4165
|
|
20250106,185800,236107450,2885,2885,2885,2885,0
|
|
20250106,185700,236107450,2885,2885,2885,2885,0
|
|
20250106,185600,236107450,2885,2885,2885,2885,0
|
|
20250106,185500,236107450,2885,2885,2885,2885,0
|
|
20250106,185400,236107450,2885,2885,2885,2885,0
|
|
20250106,185300,236107450,2885,2885,2885,2885,0
|
|
20250106,185200,236107450,2885,2885,2885,2885,0
|
|
20250106,185100,236107450,2885,2885,2885,2885,0
|
|
20250106,185000,236107450,2885,2885,2885,2885,0
|
|
20250106,184900,236107450,2885,2885,2885,2885,0
|
|
20250106,184800,236107450,2885,2885,2885,2885,0
|
|
20250106,184700,236107450,2885,2885,2885,2885,0
|
|
20250106,184600,236107450,2885,2885,2885,2885,0
|
|
20250106,184500,236107450,2885,2885,2885,2885,0
|
|
20250106,184400,236107450,2885,2885,2885,2885,0
|
|
20250106,184300,236107450,2885,2885,2885,2885,0
|
|
20250106,184200,236107450,2885,2885,2885,2885,0
|
|
20250106,184100,236107450,2885,2885,2885,2885,0
|
|
20250106,184000,236107450,2885,2885,2885,2885,0
|
|
20250106,183900,236107450,2885,2885,2885,2885,0
|
|
20250106,183800,236107450,2885,2885,2885,2885,0
|
|
20250106,183700,236107450,2885,2885,2885,2885,0
|
|
20250106,183600,236107450,2885,2885,2885,2885,0
|
|
20250106,183500,236107450,2885,2885,2885,2885,0
|
|
20250106,183400,236107450,2885,2885,2885,2885,0
|
|
20250106,183300,236107450,2885,2885,2885,2885,0
|
|
20250106,183200,236107450,2885,2885,2885,2885,0
|
|
20250106,183100,236107450,2885,2885,2885,2885,0
|
|
20250106,183000,236107450,2885,2885,2885,2885,0
|
|
20250106,182900,236107450,2885,2885,2885,2885,4165
|
|
20250106,182800,236107450,2885,2885,2885,2885,0
|
|
20250106,182700,236107450,2885,2885,2885,2885,0
|
|
20250106,182600,236107450,2885,2885,2885,2885,0
|
|
20250106,182500,236107450,2885,2885,2885,2885,0
|
|
20250106,182400,236107450,2885,2885,2885,2885,0
|
|
20250106,182300,236107450,2885,2885,2885,2885,0
|
|
20250106,182200,236107450,2885,2885,2885,2885,0
|
|
20250106,182100,236107450,2885,2885,2885,2885,0
|
|
20250106,182000,236107450,2885,2885,2885,2885,0
|
|
20250106,181900,236107450,2885,2885,2885,2885,0
|
|
20250106,181800,236107450,2885,2885,2885,2885,0
|
|
20250106,181700,236107450,2885,2885,2885,2885,0
|
|
20250106,181600,236107450,2885,2885,2885,2885,0
|
|
20250106,181500,236107450,2885,2885,2885,2885,0
|
|
20250106,181400,236107450,2885,2885,2885,2885,0
|
|
20250106,181300,236107450,2885,2885,2885,2885,0
|
|
20250106,181200,236107450,2885,2885,2885,2885,0
|
|
20250106,181100,236107450,2885,2885,2885,2885,0
|
|
20250106,181000,236107450,2885,2885,2885,2885,0
|
|
20250106,180900,236107450,2885,2885,2885,2885,0
|
|
20250106,180800,236107450,2885,2885,2885,2885,0
|
|
20250106,180700,236107450,2885,2885,2885,2885,0
|
|
20250106,180600,236107450,2885,2885,2885,2885,0
|
|
20250106,180500,236107450,2885,2885,2885,2885,0
|
|
20250106,180400,236107450,2885,2885,2885,2885,0
|
|
20250106,180300,236107450,2885,2885,2885,2885,0
|
|
20250106,180200,236107450,2885,2885,2885,2885,0
|
|
20250106,180100,236107450,2885,2885,2885,2885,0
|
|
20250106,180000,236107450,2885,2885,2885,2885,0
|
|
20250106,175900,236107450,2885,2885,2885,2885,4165
|
|
20250106,175800,236107450,2885,2885,2885,2885,0
|
|
20250106,175700,236107450,2885,2885,2885,2885,0
|
|
20250106,175600,236107450,2885,2885,2885,2885,0
|
|
20250106,175500,236107450,2885,2885,2885,2885,0
|
|
20250106,175400,236107450,2885,2885,2885,2885,0
|
|
20250106,175300,236107450,2885,2885,2885,2885,0
|
|
20250106,175200,236107450,2885,2885,2885,2885,0
|
|
20250106,175100,236107450,2885,2885,2885,2885,0
|
|
20250106,175000,236107450,2885,2885,2885,2885,0
|
|
20250106,174900,236107450,2885,2885,2885,2885,0
|
|
20250106,174800,236107450,2885,2885,2885,2885,0
|
|
20250106,174700,236107450,2885,2885,2885,2885,0
|
|
20250106,174600,236107450,2885,2885,2885,2885,0
|
|
20250106,174500,236107450,2885,2885,2885,2885,0
|
|
20250106,174400,236107450,2885,2885,2885,2885,0
|
|
20250106,174300,236107450,2885,2885,2885,2885,0
|
|
20250106,174200,236107450,2885,2885,2885,2885,0
|
|
20250106,174100,236107450,2885,2885,2885,2885,0
|
|
20250106,174000,236107450,2885,2885,2885,2885,0
|
|
20250106,173900,236107450,2885,2885,2885,2885,0
|
|
20250106,173800,236107450,2885,2885,2885,2885,0
|
|
20250106,173700,236107450,2885,2885,2885,2885,0
|
|
20250106,173600,236107450,2885,2885,2885,2885,0
|
|
20250106,173500,236107450,2885,2885,2885,2885,0
|
|
20250106,173400,236107450,2885,2885,2885,2885,0
|
|
20250106,173300,236107450,2885,2885,2885,2885,0
|
|
20250106,173200,236107450,2885,2885,2885,2885,0
|
|
20250106,173100,236107450,2885,2885,2885,2885,0
|
|
20250106,173000,236107450,2885,2885,2885,2885,0
|
|
20250106,172900,236107450,2885,2885,2885,2885,4165
|
|
20250106,172800,236107450,2885,2885,2885,2885,0
|
|
20250106,172700,236107450,2885,2885,2885,2885,0
|
|
20250106,172600,236107450,2885,2885,2885,2885,0
|
|
20250106,172500,236107450,2885,2885,2885,2885,0
|
|
20250106,172400,236107450,2885,2885,2885,2885,0
|
|
20250106,172300,236107450,2885,2885,2885,2885,0
|
|
20250106,172200,236107450,2885,2885,2885,2885,0
|
|
20250106,172100,236107450,2885,2885,2885,2885,0
|
|
20250106,172000,236107450,2885,2885,2885,2885,0
|
|
20250106,171900,236107450,2885,2885,2885,2885,0
|
|
20250106,171800,236107450,2885,2885,2885,2885,0
|
|
20250106,171700,236107450,2885,2885,2885,2885,0
|
|
20250106,171600,236107450,2885,2885,2885,2885,0
|
|
20250106,171500,236107450,2885,2885,2885,2885,0
|
|
20250106,171400,236107450,2885,2885,2885,2885,0
|
|
20250106,171300,236107450,2885,2885,2885,2885,0
|
|
20250106,171200,236107450,2885,2885,2885,2885,0
|
|
20250106,171100,236107450,2885,2885,2885,2885,0
|
|
20250106,171000,236107450,2885,2885,2885,2885,0
|
|
20250106,170900,236107450,2885,2885,2885,2885,0
|
|
20250106,170800,236107450,2885,2885,2885,2885,0
|
|
20250106,170700,236107450,2885,2885,2885,2885,0
|
|
20250106,170600,236107450,2885,2885,2885,2885,0
|
|
20250106,170500,236107450,2885,2885,2885,2885,0
|
|
20250106,170400,236107450,2885,2885,2885,2885,0
|
|
20250106,170300,236107450,2885,2885,2885,2885,0
|
|
20250106,170200,236107450,2885,2885,2885,2885,0
|
|
20250106,170100,236107450,2885,2885,2885,2885,0
|
|
20250106,170000,236107450,2885,2885,2885,2885,0
|
|
20250106,165900,236107450,2885,2885,2885,2885,4165
|
|
20250106,165800,236107450,2885,2885,2885,2885,0
|
|
20250106,165700,236107450,2885,2885,2885,2885,0
|
|
20250106,165600,236107450,2885,2885,2885,2885,0
|
|
20250106,165500,236107450,2885,2885,2885,2885,0
|
|
20250106,165400,236107450,2885,2885,2885,2885,0
|
|
20250106,165300,236107450,2885,2885,2885,2885,0
|
|
20250106,165200,236107450,2885,2885,2885,2885,0
|
|
20250106,165100,236107450,2885,2885,2885,2885,0
|
|
20250106,165000,236107450,2885,2885,2885,2885,0
|
|
20250106,164900,236107450,2885,2885,2885,2885,0
|
|
20250106,164800,236107450,2885,2885,2885,2885,0
|
|
20250106,164700,236107450,2885,2885,2885,2885,0
|
|
20250106,164600,236107450,2885,2885,2885,2885,0
|
|
20250106,164500,236107450,2885,2885,2885,2885,0
|
|
20250106,164400,236107450,2885,2885,2885,2885,0
|
|
20250106,164300,236107450,2885,2885,2885,2885,0
|
|
20250106,164200,236107450,2885,2885,2885,2885,0
|
|
20250106,164100,236107450,2885,2885,2885,2885,0
|
|
20250106,164000,236107450,2885,2885,2885,2885,0
|
|
20250106,163900,236107450,2885,2885,2885,2885,0
|
|
20250106,163800,236107450,2885,2885,2885,2885,0
|
|
20250106,163700,236107450,2885,2885,2885,2885,0
|
|
20250106,163600,236107450,2885,2885,2885,2885,0
|
|
20250106,163500,236107450,2885,2885,2885,2885,0
|
|
20250106,163400,236107450,2885,2885,2885,2885,0
|
|
20250106,163300,236107450,2885,2885,2885,2885,0
|
|
20250106,163200,236107450,2885,2885,2885,2885,0
|
|
20250106,163100,236107450,2885,2885,2885,2885,0
|
|
20250106,163000,236107450,2885,2885,2885,2885,0
|
|
20250106,162900,236107450,2885,2885,2885,2885,4165
|
|
20250106,162800,236107450,2885,2885,2885,2885,0
|
|
20250106,162700,236107450,2885,2885,2885,2885,0
|
|
20250106,162600,236107450,2885,2885,2885,2885,0
|
|
20250106,162500,236107450,2885,2885,2885,2885,0
|
|
20250106,162400,236107450,2885,2885,2885,2885,0
|
|
20250106,162300,236107450,2885,2885,2885,2885,0
|
|
20250106,162200,236107450,2885,2885,2885,2885,0
|
|
20250106,162100,236107450,2885,2885,2885,2885,0
|
|
20250106,162000,236107450,2885,2885,2885,2885,0
|
|
20250106,161900,236107450,2885,2885,2885,2885,0
|
|
20250106,161800,236107450,2885,2885,2885,2885,0
|
|
20250106,161700,236107450,2885,2885,2885,2885,0
|
|
20250106,161600,236107450,2885,2885,2885,2885,0
|
|
20250106,161500,236107450,2885,2885,2885,2885,0
|
|
20250106,161400,236107450,2885,2885,2885,2885,0
|
|
20250106,161300,236107450,2885,2885,2885,2885,0
|
|
20250106,161200,236107450,2885,2885,2885,2885,0
|
|
20250106,161100,236107450,2885,2885,2885,2885,0
|
|
20250106,161000,236107450,2885,2885,2885,2885,0
|
|
20250106,160900,236107450,2885,2885,2885,2885,0
|
|
20250106,160800,236107450,2885,2885,2885,2885,0
|
|
20250106,160700,236107450,2885,2885,2885,2885,0
|
|
20250106,160600,236107450,2885,2885,2885,2885,0
|
|
20250106,160500,236107450,2885,2885,2885,2885,0
|
|
20250106,160400,236107450,2885,2885,2885,2885,0
|
|
20250106,160300,236107450,2885,2885,2885,2885,0
|
|
20250106,160200,236107450,2885,2885,2885,2885,0
|
|
20250106,160100,236107450,2885,2885,2885,2885,0
|
|
20250106,160000,236107450,2885,2885,2885,2885,0
|
|
20250106,155900,236107450,2885,2885,2885,2885,4165
|
|
20250106,155800,236107450,2885,2885,2885,2885,0
|
|
20250106,155700,236107450,2885,2885,2885,2885,0
|
|
20250106,155600,236107450,2885,2885,2885,2885,0
|
|
20250106,155500,236107450,2885,2885,2885,2885,0
|
|
20250106,155400,236107450,2885,2885,2885,2885,0
|
|
20250106,155300,236107450,2885,2885,2885,2885,0
|
|
20250106,155200,236107450,2885,2885,2885,2885,0
|
|
20250106,155100,236107450,2885,2885,2885,2885,0
|
|
20250106,155000,236107450,2885,2885,2885,2885,0
|
|
20250106,154900,236107450,2885,2885,2885,2885,0
|
|
20250106,154800,236107450,2885,2885,2885,2885,0
|
|
20250106,154700,236107450,2885,2885,2885,2885,0
|
|
20250106,154600,236107450,2885,2885,2885,2885,0
|
|
20250106,154500,236107450,2885,2885,2885,2885,0
|
|
20250106,154400,236107450,2885,2885,2885,2885,0
|
|
20250106,154300,236107450,2885,2885,2885,2885,0
|
|
20250106,154200,236107450,2885,2885,2885,2885,0
|
|
20250106,154100,236107450,2885,2885,2885,2885,0
|
|
20250106,154000,236107450,2885,2885,2885,2885,0
|
|
20250106,153900,236107450,2885,2885,2885,2885,0
|
|
20250106,153800,236107450,2885,2885,2885,2885,0
|
|
20250106,153700,236107450,2885,2885,2885,2885,0
|
|
20250106,153600,236107450,2885,2885,2885,2885,0
|
|
20250106,153500,236107450,2885,2885,2885,2885,0
|
|
20250106,153400,236107450,2885,2885,2885,2885,0
|
|
20250106,153300,236107450,2885,2885,2885,2885,0
|
|
20250106,153200,236107450,2885,2885,2885,2885,0
|
|
20250106,153100,236107450,2885,2885,2885,2885,0
|
|
20250106,153000,236107450,2885,2885,2885,2885,4165
|
|
20250106,152900,224091425,2885,2885,2885,2885,0
|
|
20250106,152800,224091425,2885,2885,2885,2885,0
|
|
20250106,152700,224091425,2885,2885,2885,2885,0
|
|
20250106,152600,224091425,2885,2885,2885,2885,0
|
|
20250106,152500,224091425,2885,2885,2885,2885,0
|
|
20250106,152400,224091425,2885,2885,2885,2885,0
|
|
20250106,152300,224091425,2885,2885,2885,2885,0
|
|
20250106,152200,224091425,2885,2885,2885,2885,0
|
|
20250106,152100,224091425,2885,2885,2885,2885,0
|
|
20250106,152000,224091425,2885,2885,2885,2885,0
|
|
20250106,151900,224091425,2885,2880,2885,2875,1413
|
|
20250106,151800,220026620,2880,2880,2880,2875,602
|
|
20250106,151700,218293455,2835,2880,2880,2835,1301
|
|
20250106,151600,214584745,2880,2875,2880,2875,103
|
|
20250106,151500,214288610,2880,2880,2880,2880,8
|
|
20250106,151400,214265570,2880,2875,2880,2875,1440
|
|
20250106,151300,210125475,2875,2875,2875,2875,0
|
|
20250106,151200,210125475,2875,2850,2875,2850,3726
|
|
20250106,151100,199431900,2870,2860,2870,2860,5000
|
|
20250106,151000,185126270,2860,2860,2860,2855,8
|
|
20250106,150900,185103405,2860,2860,2860,2860,0
|
|
20250106,150800,185103405,2860,2855,2860,2855,11
|
|
20250106,150700,185071995,2860,2860,2860,2860,0
|
|
20250106,150600,185071995,2860,2855,2860,2855,105
|
|
20250106,150500,184772195,2860,2855,2860,2855,145
|
|
20250106,150400,184358160,2855,2855,2855,2855,17
|
|
20250106,150300,184309625,2860,2860,2860,2860,0
|
|
20250106,150200,184309625,2860,2860,2860,2860,0
|
|
20250106,150100,184309625,2860,2855,2860,2855,149
|
|
20250106,150000,183884205,2860,2845,2860,2845,420
|
|
20250106,145900,182689000,2860,2850,2860,2835,966
|
|
20250106,145800,179945430,2860,2845,2860,2845,22
|
|
20250106,145700,179882635,2835,2835,2835,2835,36
|
|
20250106,145600,179780575,2860,2860,2860,2860,0
|
|
20250106,145500,179780575,2860,2860,2860,2860,0
|
|
20250106,145400,179780575,2860,2860,2860,2860,0
|
|
20250106,145300,179780575,2860,2800,2860,2800,1364
|
|
20250106,145200,175928760,2790,2810,2810,2790,1006
|
|
20250106,145100,173118175,2800,2815,2815,2800,1580
|
|
20250106,145000,168691420,2830,2805,2830,2805,699
|
|
20250106,144900,166730505,2805,2805,2805,2805,2302
|
|
20250106,144800,160273395,2820,2815,2820,2810,470
|
|
20250106,144700,158952570,2815,2815,2815,2815,4
|
|
20250106,144600,158941310,2850,2850,2850,2850,0
|
|
20250106,144500,158941310,2850,2850,2850,2850,0
|
|
20250106,144400,158941310,2850,2850,2850,2850,0
|
|
20250106,144300,158941310,2850,2815,2850,2810,25
|
|
20250106,144200,158870620,2850,2850,2850,2850,0
|
|
20250106,144100,158870620,2850,2825,2850,2805,1018
|
|
20250106,144000,156005855,2825,2825,2825,2825,7
|
|
20250106,143900,155986080,2830,2830,2830,2830,3
|
|
20250106,143800,155977590,2850,2850,2850,2850,0
|
|
20250106,143700,155977590,2850,2850,2850,2820,251
|
|
20250106,143600,155269240,2830,2835,2850,2830,423
|
|
20250106,143500,154072045,2850,2825,2850,2825,199
|
|
20250106,143400,153508300,2825,2850,2850,2825,663
|
|
20250106,143300,151635110,2850,2845,2850,2845,15
|
|
20250106,143200,151592365,2850,2850,2850,2850,0
|
|
20250106,143100,151592365,2850,2835,2850,2835,4763
|
|
20250106,143000,138087705,2835,2830,2835,2825,459
|
|
20250106,142900,136790615,2835,2850,2850,2835,1343
|
|
20250106,142800,132975370,2850,2850,2850,2850,0
|
|
20250106,142700,132975370,2850,2865,2865,2850,1124
|
|
20250106,142600,129767915,2860,2875,2875,2860,116
|
|
20250106,142500,129436115,2875,2865,2875,2865,1073
|
|
20250106,142400,126356765,2855,2855,2855,2855,148
|
|
20250106,142300,125934225,2855,2860,2860,2855,500
|
|
20250106,142200,124506710,2870,2855,2870,2855,1303
|
|
20250106,142100,120773340,2855,2855,2855,2855,1
|
|
20250106,142000,120770485,2840,2850,2850,2840,155
|
|
20250106,141900,120329435,2855,2855,2855,2855,55
|
|
20250106,141800,120172410,2860,2855,2860,2855,18
|
|
20250106,141700,120120975,2860,2855,2860,2855,4
|
|
20250106,141600,120109540,2860,2870,2870,2860,164
|
|
20250106,141500,119639460,2855,2865,2875,2855,2923
|
|
20250106,141400,111252300,2865,2845,2865,2845,7
|
|
20250106,141300,111232365,2845,2840,2870,2840,8955
|
|
20250106,141200,85589930,2845,2840,2845,2820,2086
|
|
20250106,141100,79690325,2850,2845,2850,2830,2740
|
|
20250106,141000,71882915,2845,2835,2845,2835,3530
|
|
20250106,140900,61857915,2840,2830,2840,2820,905
|
|
20250106,140800,59297120,2820,2805,2825,2805,368
|
|
20250106,140700,58259485,2820,2800,2820,2795,1451
|
|
20250106,140600,54196970,2790,2790,2800,2780,264
|
|
20250106,140500,53460410,2785,2785,2785,2785,66
|
|
20250106,140400,53276600,2785,2770,2785,2770,763
|
|
20250106,140300,51155400,2775,2775,2775,2775,0
|
|
20250106,140200,51155400,2775,2775,2775,2775,0
|
|
20250106,140100,51155400,2775,2775,2775,2775,0
|
|
20250106,140000,51155400,2775,2775,2775,2775,0
|
|
20250106,135900,51155400,2775,2775,2775,2775,7
|
|
20250106,135800,51135975,2775,2775,2775,2775,0
|
|
20250106,135700,51135975,2775,2775,2775,2775,0
|
|
20250106,135600,51135975,2775,2775,2775,2775,0
|
|
20250106,135500,51135975,2775,2775,2775,2775,0
|
|
20250106,135400,51135975,2775,2775,2775,2775,0
|
|
20250106,135300,51135975,2775,2770,2775,2770,11
|
|
20250106,135200,51105500,2770,2760,2770,2760,628
|
|
20250106,135100,49368220,2760,2760,2760,2760,2
|
|
20250106,135000,49362700,2760,2760,2760,2760,0
|
|
20250106,134900,49362700,2760,2760,2760,2760,0
|
|
20250106,134800,49362700,2760,2760,2760,2760,0
|
|
20250106,134700,49362700,2760,2760,2760,2760,0
|
|
20250106,134600,49362700,2760,2770,2770,2760,272
|
|
20250106,134500,48611950,2770,2770,2770,2770,1
|
|
20250106,134400,48609180,2765,2765,2765,2765,3
|
|
20250106,134300,48600885,2765,2765,2765,2765,30
|
|
20250106,134200,48517935,2765,2765,2765,2765,0
|
|
20250106,134100,48517935,2765,2760,2765,2760,4
|
|
20250106,134000,48506885,2765,2765,2765,2765,0
|
|
20250106,133900,48506885,2765,2765,2765,2765,595
|
|
20250106,133800,46861710,2765,2765,2765,2765,10
|
|
20250106,133700,46834060,2765,2765,2765,2765,0
|
|
20250106,133600,46834060,2765,2765,2765,2765,0
|
|
20250106,133500,46834060,2765,2765,2765,2765,0
|
|
20250106,133400,46834060,2765,2765,2765,2765,0
|
|
20250106,133300,46834060,2765,2760,2765,2760,164
|
|
20250106,133200,46381385,2760,2760,2760,2760,11
|
|
20250106,133100,46351025,2750,2750,2750,2750,106
|
|
20250106,133000,46059525,2750,2750,2750,2750,110
|
|
20250106,132900,45757025,2755,2755,2755,2755,0
|
|
20250106,132800,45757025,2755,2755,2755,2755,76
|
|
20250106,132700,45547645,2760,2755,2760,2755,110
|
|
20250106,132600,45244590,2760,2760,2760,2760,4
|
|
20250106,132500,45233550,2755,2760,2760,2755,10
|
|
20250106,132400,45205995,2765,2765,2765,2765,0
|
|
20250106,132300,45205995,2765,2765,2765,2765,0
|
|
20250106,132200,45205995,2765,2755,2765,2755,19
|
|
20250106,132100,45153550,2760,2760,2760,2760,0
|
|
20250106,132000,45153550,2760,2760,2760,2760,1
|
|
20250106,131900,45150790,2765,2765,2765,2765,0
|
|
20250106,131800,45150790,2765,2765,2765,2765,10
|
|
20250106,131700,45123140,2765,2760,2765,2760,4
|
|
20250106,131600,45112095,2765,2765,2765,2765,0
|
|
20250106,131500,45112095,2765,2765,2765,2765,1
|
|
20250106,131400,45109330,2755,2760,2760,2755,24
|
|
20250106,131300,45043160,2765,2765,2765,2765,0
|
|
20250106,131200,45043160,2765,2765,2765,2765,0
|
|
20250106,131100,45043160,2765,2765,2765,2765,4
|
|
20250106,131000,45032100,2760,2760,2760,2760,53
|
|
20250106,130900,44885820,2760,2760,2760,2760,33
|
|
20250106,130800,44794740,2765,2765,2765,2765,0
|
|
20250106,130700,44794740,2765,2760,2765,2760,143
|
|
20250106,130600,44399515,2760,2760,2760,2760,1
|
|
20250106,130500,44396755,2750,2745,2760,2745,278
|
|
20250106,130400,43632085,2750,2750,2750,2750,0
|
|
20250106,130300,43632085,2750,2750,2750,2750,0
|
|
20250106,130200,43632085,2750,2750,2750,2750,1
|
|
20250106,130100,43629335,2745,2745,2745,2745,0
|
|
20250106,130000,43629335,2745,2740,2745,2740,657
|
|
20250106,125900,41826605,2740,2740,2740,2740,14
|
|
20250106,125800,41788245,2735,2735,2735,2735,0
|
|
20250106,125700,41788245,2735,2735,2735,2735,0
|
|
20250106,125600,41788245,2735,2740,2740,2735,11
|
|
20250106,125500,41758150,2735,2730,2735,2730,1266
|
|
20250106,125400,38296695,2730,2730,2730,2730,0
|
|
20250106,125300,38296695,2730,2730,2730,2725,9
|
|
20250106,125200,38272130,2730,2730,2730,2730,0
|
|
20250106,125100,38272130,2730,2730,2730,2730,1
|
|
20250106,125000,38269400,2735,2735,2735,2735,0
|
|
20250106,124900,38269400,2735,2735,2735,2735,0
|
|
20250106,124800,38269400,2735,2735,2735,2735,0
|
|
20250106,124700,38269400,2735,2735,2735,2735,0
|
|
20250106,124600,38269400,2735,2735,2735,2735,4
|
|
20250106,124500,38258460,2735,2735,2735,2735,0
|
|
20250106,124400,38258460,2735,2735,2735,2735,0
|
|
20250106,124300,38258460,2735,2735,2735,2735,0
|
|
20250106,124200,38258460,2735,2735,2735,2735,0
|
|
20250106,124100,38258460,2735,2735,2735,2735,0
|
|
20250106,124000,38258460,2735,2735,2735,2735,0
|
|
20250106,123900,38258460,2735,2735,2735,2735,6
|
|
20250106,123800,38242050,2735,2730,2735,2730,3
|
|
20250106,123700,38233850,2735,2735,2735,2735,0
|
|
20250106,123600,38233850,2735,2735,2735,2735,1
|
|
20250106,123500,38231115,2730,2725,2730,2720,421
|
|
20250106,123400,37085165,2725,2720,2725,2720,654
|
|
20250106,123300,35306275,2720,2720,2720,2720,0
|
|
20250106,123200,35306275,2720,2720,2720,2720,0
|
|
20250106,123100,35306275,2720,2720,2720,2720,3
|
|
20250106,123000,35298115,2720,2720,2720,2720,0
|
|
20250106,122900,35298115,2720,2720,2720,2720,0
|
|
20250106,122800,35298115,2720,2720,2720,2720,0
|
|
20250106,122700,35298115,2720,2720,2720,2720,0
|
|
20250106,122600,35298115,2720,2720,2720,2720,3
|
|
20250106,122500,35289955,2715,2715,2715,2715,0
|
|
20250106,122400,35289955,2715,2715,2715,2715,12
|
|
20250106,122300,35257375,2720,2720,2720,2720,0
|
|
20250106,122200,35257375,2720,2720,2720,2720,0
|
|
20250106,122100,35257375,2720,2720,2720,2720,0
|
|
20250106,122000,35257375,2720,2715,2720,2715,580
|
|
20250106,121900,33681040,2715,2715,2715,2715,0
|
|
20250106,121800,33681040,2715,2715,2715,2715,0
|
|
20250106,121700,33681040,2715,2715,2715,2715,0
|
|
20250106,121600,33681040,2715,2715,2715,2715,0
|
|
20250106,121500,33681040,2715,2715,2715,2715,0
|
|
20250106,121400,33681040,2715,2715,2715,2715,1
|
|
20250106,121300,33678325,2710,2705,2710,2705,920
|
|
20250106,121200,31186470,2705,2705,2705,2705,0
|
|
20250106,121100,31186470,2705,2705,2705,2705,1
|
|
20250106,121000,31183765,2695,2695,2695,2695,0
|
|
20250106,120900,31183765,2695,2695,2695,2695,0
|
|
20250106,120800,31183765,2695,2695,2695,2695,0
|
|
20250106,120700,31183765,2695,2695,2695,2695,0
|
|
20250106,120600,31183765,2695,2695,2695,2695,6
|
|
20250106,120500,31167595,2705,2705,2705,2705,1
|
|
20250106,120400,31164890,2695,2705,2705,2695,43
|
|
20250106,120300,31048950,2705,2700,2705,2700,4
|
|
20250106,120200,31038145,2695,2695,2695,2695,0
|
|
20250106,120100,31038145,2695,2695,2695,2695,4
|
|
20250106,120000,31027365,2700,2700,2700,2700,0
|
|
20250106,115900,31027365,2700,2700,2700,2700,6
|
|
20250106,115800,31011165,2700,2700,2700,2700,0
|
|
20250106,115700,31011165,2700,2700,2700,2700,0
|
|
20250106,115600,31011165,2700,2700,2700,2700,0
|
|
20250106,115500,31011165,2700,2700,2700,2700,0
|
|
20250106,115400,31011165,2700,2700,2700,2700,190
|
|
20250106,115300,30498165,2700,2700,2700,2700,2
|
|
20250106,115200,30492765,2705,2705,2705,2705,0
|
|
20250106,115100,30492765,2705,2705,2705,2705,0
|
|
20250106,115000,30492765,2705,2705,2705,2705,0
|
|
20250106,114900,30492765,2705,2705,2705,2705,0
|
|
20250106,114800,30492765,2705,2705,2705,2705,196
|
|
20250106,114700,29962585,2705,2700,2705,2700,6
|
|
20250106,114600,29946380,2700,2700,2700,2700,302
|
|
20250106,114500,29130980,2700,2700,2700,2700,0
|
|
20250106,114400,29130980,2700,2700,2700,2700,0
|
|
20250106,114300,29130980,2700,2700,2705,2700,759
|
|
20250106,114200,27081655,2700,2700,2700,2700,0
|
|
20250106,114100,27081655,2700,2700,2700,2700,2
|
|
20250106,114000,27076255,2700,2700,2700,2700,0
|
|
20250106,113900,27076255,2700,2700,2700,2700,0
|
|
20250106,113800,27076255,2700,2700,2700,2700,0
|
|
20250106,113700,27076255,2700,2700,2700,2700,2
|
|
20250106,113600,27070855,2700,2700,2700,2700,0
|
|
20250106,113500,27070855,2700,2700,2700,2700,0
|
|
20250106,113400,27070855,2700,2700,2700,2700,0
|
|
20250106,113300,27070855,2700,2700,2700,2700,0
|
|
20250106,113200,27070855,2700,2700,2700,2700,0
|
|
20250106,113100,27070855,2700,2700,2700,2700,3
|
|
20250106,113000,27062755,2695,2695,2695,2695,2
|
|
20250106,112900,27057365,2700,2700,2700,2700,0
|
|
20250106,112800,27057365,2700,2700,2700,2700,0
|
|
20250106,112700,27057365,2700,2700,2700,2700,6
|
|
20250106,112600,27041165,2700,2700,2700,2700,0
|
|
20250106,112500,27041165,2700,2700,2700,2700,0
|
|
20250106,112400,27041165,2700,2700,2700,2700,0
|
|
20250106,112300,27041165,2700,2700,2700,2700,19
|
|
20250106,112200,26989865,2700,2700,2700,2700,0
|
|
20250106,112100,26989865,2700,2700,2700,2700,0
|
|
20250106,112000,26989865,2700,2700,2700,2700,0
|
|
20250106,111900,26989865,2700,2700,2700,2700,0
|
|
20250106,111800,26989865,2700,2700,2700,2700,0
|
|
20250106,111700,26989865,2700,2700,2700,2700,0
|
|
20250106,111600,26989865,2700,2700,2700,2700,3
|
|
20250106,111500,26981765,2700,2700,2700,2700,2
|
|
20250106,111400,26976365,2695,2700,2700,2695,300
|
|
20250106,111300,26167825,2705,2705,2705,2705,0
|
|
20250106,111200,26167825,2705,2705,2705,2705,0
|
|
20250106,111100,26167825,2705,2705,2705,2705,3
|
|
20250106,111000,26159710,2705,2705,2705,2705,0
|
|
20250106,110900,26159710,2705,2705,2705,2705,0
|
|
20250106,110800,26159710,2705,2705,2705,2705,0
|
|
20250106,110700,26159710,2705,2705,2705,2705,0
|
|
20250106,110600,26159710,2705,2705,2705,2705,3
|
|
20250106,110500,26151595,2700,2700,2700,2700,0
|
|
20250106,110400,26151595,2700,2700,2700,2700,0
|
|
20250106,110300,26151595,2700,2705,2705,2700,477
|
|
20250106,110200,24861325,2705,2705,2705,2705,0
|
|
20250106,110100,24861325,2705,2705,2705,2705,0
|
|
20250106,110000,24861325,2705,2705,2705,2705,0
|
|
20250106,105900,24861325,2705,2705,2705,2705,0
|
|
20250106,105800,24861325,2705,2705,2705,2705,0
|
|
20250106,105700,24861325,2705,2705,2705,2705,0
|
|
20250106,105600,24861325,2705,2705,2705,2705,2
|
|
20250106,105500,24855915,2705,2705,2705,2705,1
|
|
20250106,105400,24853210,2705,2705,2705,2705,0
|
|
20250106,105300,24853210,2705,2705,2705,2705,0
|
|
20250106,105200,24853210,2705,2705,2705,2705,0
|
|
20250106,105100,24853210,2705,2705,2705,2705,1
|
|
20250106,105000,24850505,2705,2690,2705,2690,27
|
|
20250106,104900,24777860,2690,2700,2700,2690,600
|
|
20250106,104800,23163820,2705,2705,2705,2705,0
|
|
20250106,104700,23163820,2705,2705,2705,2705,0
|
|
20250106,104600,23163820,2705,2705,2705,2705,0
|
|
20250106,104500,23163820,2705,2705,2705,2705,0
|
|
20250106,104400,23163820,2705,2705,2705,2705,3
|
|
20250106,104300,23155705,2700,2700,2700,2700,0
|
|
20250106,104200,23155705,2700,2700,2700,2700,1
|
|
20250106,104100,23153005,2690,2695,2695,2690,400
|
|
20250106,104000,22075505,2705,2705,2705,2705,1
|
|
20250106,103900,22072800,2690,2685,2690,2685,401
|
|
20250106,103800,20996110,2690,2690,2690,2690,0
|
|
20250106,103700,20996110,2690,2690,2690,2690,400
|
|
20250106,103600,19920110,2690,2690,2690,2690,334
|
|
20250106,103500,19021650,2690,2710,2710,2690,1167
|
|
20250106,103400,15878630,2700,2700,2700,2700,500
|
|
20250106,103300,14528630,2715,2715,2715,2715,0
|
|
20250106,103200,14528630,2715,2715,2715,2715,0
|
|
20250106,103100,14528630,2715,2715,2715,2715,0
|
|
20250106,103000,14528630,2715,2710,2715,2710,100
|
|
20250106,102900,14257160,2715,2715,2715,2715,0
|
|
20250106,102800,14257160,2715,2715,2715,2700,39
|
|
20250106,102700,14151575,2710,2710,2710,2710,418
|
|
20250106,102600,13018795,2710,2680,2710,2680,20
|
|
20250106,102500,12965165,2715,2685,2715,2685,1413
|
|
20250106,102400,9162050,2685,2685,2685,2685,0
|
|
20250106,102300,9162050,2685,2680,2685,2680,8
|
|
20250106,102200,9140605,2680,2680,2680,2680,0
|
|
20250106,102100,9140605,2680,2680,2680,2680,0
|
|
20250106,102000,9140605,2680,2680,2680,2680,0
|
|
20250106,101900,9140605,2680,2685,2685,2680,6
|
|
20250106,101800,9124510,2685,2685,2685,2685,0
|
|
20250106,101700,9124510,2685,2680,2685,2680,18
|
|
20250106,101600,9076265,2680,2685,2690,2680,202
|
|
20250106,101500,8533885,2685,2685,2685,2685,0
|
|
20250106,101400,8533885,2685,2680,2685,2680,98
|
|
20250106,101300,8271240,2680,2680,2680,2680,0
|
|
20250106,101200,8271240,2680,2680,2680,2680,0
|
|
20250106,101100,8271240,2680,2680,2680,2680,1
|
|
20250106,101000,8268560,2670,2670,2670,2670,86
|
|
20250106,100900,8038940,2680,2680,2680,2680,0
|
|
20250106,100800,8038940,2680,2685,2685,2680,407
|
|
20250106,100700,6948160,2685,2685,2685,2685,0
|
|
20250106,100600,6948160,2685,2680,2685,2680,201
|
|
20250106,100500,6409460,2680,2680,2680,2680,0
|
|
20250106,100400,6409460,2680,2680,2680,2680,0
|
|
20250106,100300,6409460,2680,2665,2680,2665,6
|
|
20250106,100200,6393455,2680,2670,2680,2670,559
|
|
20250106,100100,4896425,2670,2670,2670,2670,0
|
|
20250106,100000,4896425,2670,2670,2670,2670,0
|
|
20250106,095900,4896425,2670,2670,2670,2670,0
|
|
20250106,095800,4896425,2670,2670,2670,2670,143
|
|
20250106,095700,4514615,2670,2670,2670,2670,0
|
|
20250106,095600,4514615,2670,2670,2670,2670,0
|
|
20250106,095500,4514615,2670,2670,2670,2670,0
|
|
20250106,095400,4514615,2670,2670,2670,2670,0
|
|
20250106,095300,4514615,2670,2670,2670,2670,44
|
|
20250106,095200,4397135,2670,2665,2670,2665,11
|
|
20250106,095100,4367815,2670,2670,2670,2670,0
|
|
20250106,095000,4367815,2670,2670,2670,2670,0
|
|
20250106,094900,4367815,2670,2670,2670,2670,0
|
|
20250106,094800,4367815,2670,2670,2670,2670,0
|
|
20250106,094700,4367815,2670,2670,2670,2670,0
|
|
20250106,094600,4367815,2670,2670,2670,2670,0
|
|
20250106,094500,4367815,2670,2670,2670,2670,0
|
|
20250106,094400,4367815,2670,2670,2670,2670,0
|
|
20250106,094300,4367815,2670,2660,2670,2660,5
|
|
20250106,094200,4354485,2660,2660,2660,2660,1
|
|
20250106,094100,4351825,2655,2660,2660,2655,3
|
|
20250106,094000,4343850,2660,2660,2660,2660,24
|
|
20250106,093900,4280010,2670,2670,2670,2670,0
|
|
20250106,093800,4280010,2670,2670,2670,2670,0
|
|
20250106,093700,4280010,2670,2670,2670,2670,0
|
|
20250106,093600,4280010,2670,2660,2670,2650,420
|
|
20250106,093500,3166555,2665,2665,2665,2665,4
|
|
20250106,093400,3155895,2670,2670,2670,2670,0
|
|
20250106,093300,3155895,2670,2670,2670,2670,0
|
|
20250106,093200,3155895,2670,2670,2670,2670,132
|
|
20250106,093100,2803455,2670,2670,2670,2670,231
|
|
20250106,093000,2186685,2670,2670,2670,2670,19
|
|
20250106,092900,2135955,2670,2670,2670,2670,0
|
|
20250106,092800,2135955,2670,2670,2670,2670,0
|
|
20250106,092700,2135955,2670,2670,2670,2670,0
|
|
20250106,092600,2135955,2670,2670,2670,2670,0
|
|
20250106,092500,2135955,2670,2670,2670,2670,0
|
|
20250106,092400,2135955,2670,2670,2670,2670,0
|
|
20250106,092300,2135955,2670,2670,2670,2670,0
|
|
20250106,092200,2135955,2670,2670,2670,2670,0
|
|
20250106,092100,2135955,2670,2670,2670,2670,0
|
|
20250106,092000,2135955,2670,2655,2670,2650,267
|
|
20250106,091900,1427125,2670,2670,2670,2670,0
|
|
20250106,091800,1427125,2670,2670,2670,2670,0
|
|
20250106,091700,1427125,2670,2670,2670,2670,0
|
|
20250106,091600,1427125,2670,2670,2670,2670,0
|
|
20250106,091500,1427125,2670,2670,2670,2670,0
|
|
20250106,091400,1427125,2670,2670,2670,2670,1
|
|
20250106,091300,1424455,2675,2675,2675,2675,0
|
|
20250106,091200,1424455,2675,2675,2675,2675,0
|
|
20250106,091100,1424455,2675,2675,2675,2675,1
|
|
20250106,091000,1421780,2655,2655,2655,2655,306
|
|
20250106,090900,609350,2690,2690,2690,2690,0
|
|
20250106,090800,609350,2690,2690,2690,2690,0
|
|
20250106,090700,609350,2690,2690,2690,2690,0
|
|
20250106,090600,609350,2690,2690,2690,2690,0
|
|
20250106,090500,609350,2690,2685,2690,2685,3
|
|
20250106,090400,601290,2670,2670,2670,2670,0
|
|
20250106,090300,601290,2670,2670,2670,2670,0
|
|
20250106,090200,601290,2670,2670,2670,2670,0
|
|
20250106,090100,601290,2670,2670,2670,2670,0
|
|
20250106,090000,601290,2670,2675,2675,2660,222
|