634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,193100,679586125,2275,2275,2275,2275,1648
|
|
20250103,193000,679586125,2275,2275,2275,2275,0
|
|
20250103,192900,679586125,2275,2275,2275,2275,0
|
|
20250103,192800,679586125,2275,2275,2275,2275,0
|
|
20250103,192700,679586125,2275,2275,2275,2275,0
|
|
20250103,192600,679586125,2275,2275,2275,2275,0
|
|
20250103,192500,679586125,2275,2275,2275,2275,0
|
|
20250103,192400,679586125,2275,2275,2275,2275,0
|
|
20250103,192300,679586125,2275,2275,2275,2275,0
|
|
20250103,192200,679586125,2275,2275,2275,2275,0
|
|
20250103,192100,679586125,2275,2275,2275,2275,0
|
|
20250103,192000,679586125,2275,2275,2275,2275,0
|
|
20250103,191900,679586125,2275,2275,2275,2275,0
|
|
20250103,191800,679586125,2275,2275,2275,2275,0
|
|
20250103,191700,679586125,2275,2275,2275,2275,0
|
|
20250103,191600,679586125,2275,2275,2275,2275,0
|
|
20250103,191500,679586125,2275,2275,2275,2275,0
|
|
20250103,191400,679586125,2275,2275,2275,2275,0
|
|
20250103,191300,679586125,2275,2275,2275,2275,0
|
|
20250103,191200,679586125,2275,2275,2275,2275,0
|
|
20250103,191100,679586125,2275,2275,2275,2275,0
|
|
20250103,191000,679586125,2275,2275,2275,2275,0
|
|
20250103,190900,679586125,2275,2275,2275,2275,0
|
|
20250103,190800,679586125,2275,2275,2275,2275,0
|
|
20250103,190700,679586125,2275,2275,2275,2275,0
|
|
20250103,190600,679586125,2275,2275,2275,2275,0
|
|
20250103,190500,679586125,2275,2275,2275,2275,0
|
|
20250103,190400,679586125,2275,2275,2275,2275,0
|
|
20250103,190300,679586125,2275,2275,2275,2275,0
|
|
20250103,190200,679586125,2275,2275,2275,2275,0
|
|
20250103,190100,679586125,2275,2275,2275,2275,1648
|
|
20250103,190000,679586125,2275,2275,2275,2275,0
|
|
20250103,185900,679586125,2275,2275,2275,2275,0
|
|
20250103,185800,679586125,2275,2275,2275,2275,0
|
|
20250103,185700,679586125,2275,2275,2275,2275,0
|
|
20250103,185600,679586125,2275,2275,2275,2275,0
|
|
20250103,185500,679586125,2275,2275,2275,2275,0
|
|
20250103,185400,679586125,2275,2275,2275,2275,0
|
|
20250103,185300,679586125,2275,2275,2275,2275,0
|
|
20250103,185200,679586125,2275,2275,2275,2275,0
|
|
20250103,185100,679586125,2275,2275,2275,2275,0
|
|
20250103,185000,679586125,2275,2275,2275,2275,0
|
|
20250103,184900,679586125,2275,2275,2275,2275,0
|
|
20250103,184800,679586125,2275,2275,2275,2275,0
|
|
20250103,184700,679586125,2275,2275,2275,2275,0
|
|
20250103,184600,679586125,2275,2275,2275,2275,0
|
|
20250103,184500,679586125,2275,2275,2275,2275,0
|
|
20250103,184400,679586125,2275,2275,2275,2275,0
|
|
20250103,184300,679586125,2275,2275,2275,2275,0
|
|
20250103,184200,679586125,2275,2275,2275,2275,0
|
|
20250103,184100,679586125,2275,2275,2275,2275,0
|
|
20250103,184000,679586125,2275,2275,2275,2275,0
|
|
20250103,183900,679586125,2275,2275,2275,2275,0
|
|
20250103,183800,679586125,2275,2275,2275,2275,0
|
|
20250103,183700,679586125,2275,2275,2275,2275,0
|
|
20250103,183600,679586125,2275,2275,2275,2275,0
|
|
20250103,183500,679586125,2275,2275,2275,2275,0
|
|
20250103,183400,679586125,2275,2275,2275,2275,0
|
|
20250103,183300,679586125,2275,2275,2275,2275,0
|
|
20250103,183200,679586125,2275,2275,2275,2275,0
|
|
20250103,183100,679586125,2275,2275,2275,2275,1648
|
|
20250103,183000,679586125,2275,2275,2275,2275,0
|
|
20250103,182900,679586125,2275,2275,2275,2275,0
|
|
20250103,182800,679586125,2275,2275,2275,2275,0
|
|
20250103,182700,679586125,2275,2275,2275,2275,0
|
|
20250103,182600,679586125,2275,2275,2275,2275,0
|
|
20250103,182500,679586125,2275,2275,2275,2275,0
|
|
20250103,182400,679586125,2275,2275,2275,2275,0
|
|
20250103,182300,679586125,2275,2275,2275,2275,0
|
|
20250103,182200,679586125,2275,2275,2275,2275,0
|
|
20250103,182100,679586125,2275,2275,2275,2275,0
|
|
20250103,182000,679586125,2275,2275,2275,2275,0
|
|
20250103,181900,679586125,2275,2275,2275,2275,0
|
|
20250103,181800,679586125,2275,2275,2275,2275,0
|
|
20250103,181700,679586125,2275,2275,2275,2275,0
|
|
20250103,181600,679586125,2275,2275,2275,2275,0
|
|
20250103,181500,679586125,2275,2275,2275,2275,0
|
|
20250103,181400,679586125,2275,2275,2275,2275,0
|
|
20250103,181300,679586125,2275,2275,2275,2275,0
|
|
20250103,181200,679586125,2275,2275,2275,2275,0
|
|
20250103,181100,679586125,2275,2275,2275,2275,0
|
|
20250103,181000,679586125,2275,2275,2275,2275,0
|
|
20250103,180900,679586125,2275,2275,2275,2275,0
|
|
20250103,180800,679586125,2275,2275,2275,2275,0
|
|
20250103,180700,679586125,2275,2275,2275,2275,0
|
|
20250103,180600,679586125,2275,2275,2275,2275,0
|
|
20250103,180500,679586125,2275,2275,2275,2275,0
|
|
20250103,180400,679586125,2275,2275,2275,2275,0
|
|
20250103,180300,679586125,2275,2275,2275,2275,0
|
|
20250103,180200,679586125,2275,2275,2275,2275,0
|
|
20250103,180100,679586125,2275,2275,2275,2275,1648
|
|
20250103,180000,679586125,2275,2275,2275,2275,0
|
|
20250103,175900,679586125,2275,2275,2275,2275,0
|
|
20250103,175800,679586125,2275,2275,2275,2275,0
|
|
20250103,175700,679586125,2275,2275,2275,2275,0
|
|
20250103,175600,679586125,2275,2275,2275,2275,0
|
|
20250103,175500,679586125,2275,2275,2275,2275,0
|
|
20250103,175400,679586125,2275,2275,2275,2275,0
|
|
20250103,175300,679586125,2275,2275,2275,2275,0
|
|
20250103,175200,679586125,2275,2275,2275,2275,0
|
|
20250103,175100,679586125,2275,2275,2275,2275,0
|
|
20250103,175000,679586125,2275,2275,2275,2275,0
|
|
20250103,174900,679586125,2275,2275,2275,2275,0
|
|
20250103,174800,679586125,2275,2275,2275,2275,0
|
|
20250103,174700,679586125,2275,2275,2275,2275,0
|
|
20250103,174600,679586125,2275,2275,2275,2275,0
|
|
20250103,174500,679586125,2275,2275,2275,2275,0
|
|
20250103,174400,679586125,2275,2275,2275,2275,0
|
|
20250103,174300,679586125,2275,2275,2275,2275,0
|
|
20250103,174200,679586125,2275,2275,2275,2275,0
|
|
20250103,174100,679586125,2275,2275,2275,2275,0
|
|
20250103,174000,679586125,2275,2275,2275,2275,0
|
|
20250103,173900,679586125,2275,2275,2275,2275,0
|
|
20250103,173800,679586125,2275,2275,2275,2275,0
|
|
20250103,173700,679586125,2275,2275,2275,2275,0
|
|
20250103,173600,679586125,2275,2275,2275,2275,0
|
|
20250103,173500,679586125,2275,2275,2275,2275,0
|
|
20250103,173400,679586125,2275,2275,2275,2275,0
|
|
20250103,173300,679586125,2275,2275,2275,2275,0
|
|
20250103,173200,679586125,2275,2275,2275,2275,0
|
|
20250103,173100,679586125,2275,2275,2275,2275,1648
|
|
20250103,173000,679586125,2275,2275,2275,2275,0
|
|
20250103,172900,679586125,2275,2275,2275,2275,0
|
|
20250103,172800,679586125,2275,2275,2275,2275,0
|
|
20250103,172700,679586125,2275,2275,2275,2275,0
|
|
20250103,172600,679586125,2275,2275,2275,2275,0
|
|
20250103,172500,679586125,2275,2275,2275,2275,0
|
|
20250103,172400,679586125,2275,2275,2275,2275,0
|
|
20250103,172300,679586125,2275,2275,2275,2275,0
|
|
20250103,172200,679586125,2275,2275,2275,2275,0
|
|
20250103,172100,679586125,2275,2275,2275,2275,0
|
|
20250103,172000,679586125,2275,2275,2275,2275,0
|
|
20250103,171900,679586125,2275,2275,2275,2275,0
|
|
20250103,171800,679586125,2275,2275,2275,2275,0
|
|
20250103,171700,679586125,2275,2275,2275,2275,0
|
|
20250103,171600,679586125,2275,2275,2275,2275,0
|
|
20250103,171500,679586125,2275,2275,2275,2275,0
|
|
20250103,171400,679586125,2275,2275,2275,2275,0
|
|
20250103,171300,679586125,2275,2275,2275,2275,0
|
|
20250103,171200,679586125,2275,2275,2275,2275,0
|
|
20250103,171100,679586125,2275,2275,2275,2275,0
|
|
20250103,171000,679586125,2275,2275,2275,2275,0
|
|
20250103,170900,679586125,2275,2275,2275,2275,0
|
|
20250103,170800,679586125,2275,2275,2275,2275,0
|
|
20250103,170700,679586125,2275,2275,2275,2275,0
|
|
20250103,170600,679586125,2275,2275,2275,2275,0
|
|
20250103,170500,679586125,2275,2275,2275,2275,0
|
|
20250103,170400,679586125,2275,2275,2275,2275,0
|
|
20250103,170300,679586125,2275,2275,2275,2275,0
|
|
20250103,170200,679586125,2275,2275,2275,2275,0
|
|
20250103,170100,679586125,2275,2275,2275,2275,1648
|
|
20250103,170000,679586125,2275,2275,2275,2275,0
|
|
20250103,165900,679586125,2275,2275,2275,2275,0
|
|
20250103,165800,679586125,2275,2275,2275,2275,0
|
|
20250103,165700,679586125,2275,2275,2275,2275,0
|
|
20250103,165600,679586125,2275,2275,2275,2275,0
|
|
20250103,165500,679586125,2275,2275,2275,2275,0
|
|
20250103,165400,679586125,2275,2275,2275,2275,0
|
|
20250103,165300,679586125,2275,2275,2275,2275,0
|
|
20250103,165200,679586125,2275,2275,2275,2275,0
|
|
20250103,165100,679586125,2275,2275,2275,2275,0
|
|
20250103,165000,679586125,2275,2275,2275,2275,0
|
|
20250103,164900,679586125,2275,2275,2275,2275,0
|
|
20250103,164800,679586125,2275,2275,2275,2275,0
|
|
20250103,164700,679586125,2275,2275,2275,2275,0
|
|
20250103,164600,679586125,2275,2275,2275,2275,0
|
|
20250103,164500,679586125,2275,2275,2275,2275,0
|
|
20250103,164400,679586125,2275,2275,2275,2275,0
|
|
20250103,164300,679586125,2275,2275,2275,2275,0
|
|
20250103,164200,679586125,2275,2275,2275,2275,0
|
|
20250103,164100,679586125,2275,2275,2275,2275,0
|
|
20250103,164000,679586125,2275,2275,2275,2275,0
|
|
20250103,163900,679586125,2275,2275,2275,2275,0
|
|
20250103,163800,679586125,2275,2275,2275,2275,0
|
|
20250103,163700,679586125,2275,2275,2275,2275,0
|
|
20250103,163600,679586125,2275,2275,2275,2275,0
|
|
20250103,163500,679586125,2275,2275,2275,2275,0
|
|
20250103,163400,679586125,2275,2275,2275,2275,0
|
|
20250103,163300,679586125,2275,2275,2275,2275,0
|
|
20250103,163200,679586125,2275,2275,2275,2275,0
|
|
20250103,163100,679586125,2275,2275,2275,2275,1648
|
|
20250103,163000,679586125,2275,2275,2275,2275,0
|
|
20250103,162900,679586125,2275,2275,2275,2275,0
|
|
20250103,162800,679586125,2275,2275,2275,2275,0
|
|
20250103,162700,679586125,2275,2275,2275,2275,0
|
|
20250103,162600,679586125,2275,2275,2275,2275,0
|
|
20250103,162500,679586125,2275,2275,2275,2275,0
|
|
20250103,162400,679586125,2275,2275,2275,2275,0
|
|
20250103,162300,679586125,2275,2275,2275,2275,0
|
|
20250103,162200,679586125,2275,2275,2275,2275,0
|
|
20250103,162100,679586125,2275,2275,2275,2275,0
|
|
20250103,162000,679586125,2275,2275,2275,2275,0
|
|
20250103,161900,679586125,2275,2275,2275,2275,0
|
|
20250103,161800,679586125,2275,2275,2275,2275,0
|
|
20250103,161700,679586125,2275,2275,2275,2275,0
|
|
20250103,161600,679586125,2275,2275,2275,2275,0
|
|
20250103,161500,679586125,2275,2275,2275,2275,0
|
|
20250103,161400,679586125,2275,2275,2275,2275,0
|
|
20250103,161300,679586125,2275,2275,2275,2275,0
|
|
20250103,161200,679586125,2275,2275,2275,2275,0
|
|
20250103,161100,679586125,2275,2275,2275,2275,0
|
|
20250103,161000,679586125,2275,2275,2275,2275,0
|
|
20250103,160900,679586125,2275,2275,2275,2275,0
|
|
20250103,160800,679586125,2275,2275,2275,2275,0
|
|
20250103,160700,679586125,2275,2275,2275,2275,0
|
|
20250103,160600,679586125,2275,2275,2275,2275,0
|
|
20250103,160500,679586125,2275,2275,2275,2275,0
|
|
20250103,160400,679586125,2275,2275,2275,2275,0
|
|
20250103,160300,679586125,2275,2275,2275,2275,0
|
|
20250103,160200,679586125,2275,2275,2275,2275,0
|
|
20250103,160100,679586125,2275,2275,2275,2275,1648
|
|
20250103,160000,679586125,2275,2275,2275,2275,0
|
|
20250103,155900,679586125,2275,2275,2275,2275,0
|
|
20250103,155800,679586125,2275,2275,2275,2275,0
|
|
20250103,155700,679586125,2275,2275,2275,2275,0
|
|
20250103,155600,679586125,2275,2275,2275,2275,0
|
|
20250103,155500,679586125,2275,2275,2275,2275,0
|
|
20250103,155400,679586125,2275,2275,2275,2275,0
|
|
20250103,155300,679586125,2275,2275,2275,2275,0
|
|
20250103,155200,679586125,2275,2275,2275,2275,0
|
|
20250103,155100,679586125,2275,2275,2275,2275,0
|
|
20250103,155000,679586125,2275,2275,2275,2275,0
|
|
20250103,154900,679586125,2275,2275,2275,2275,0
|
|
20250103,154800,679586125,2275,2275,2275,2275,0
|
|
20250103,154700,679586125,2275,2275,2275,2275,0
|
|
20250103,154600,679586125,2275,2275,2275,2275,0
|
|
20250103,154500,679586125,2275,2275,2275,2275,0
|
|
20250103,154400,679586125,2275,2275,2275,2275,0
|
|
20250103,154300,679586125,2275,2275,2275,2275,0
|
|
20250103,154200,679586125,2275,2275,2275,2275,0
|
|
20250103,154100,679586125,2275,2275,2275,2275,0
|
|
20250103,154000,679586125,2275,2275,2275,2275,0
|
|
20250103,153900,679586125,2275,2275,2275,2275,0
|
|
20250103,153800,679586125,2275,2275,2275,2275,0
|
|
20250103,153700,679586125,2275,2275,2275,2275,0
|
|
20250103,153600,679586125,2275,2275,2275,2275,0
|
|
20250103,153500,679586125,2275,2275,2275,2275,0
|
|
20250103,153400,679586125,2275,2275,2275,2275,0
|
|
20250103,153300,679586125,2275,2275,2275,2275,0
|
|
20250103,153200,679586125,2275,2275,2275,2275,0
|
|
20250103,153100,679586125,2275,2275,2275,2275,1648
|
|
20250103,153000,679586125,2275,2275,2275,2275,1648
|
|
20250103,152900,675836925,2280,2280,2280,2280,0
|
|
20250103,152800,675836925,2280,2280,2280,2280,0
|
|
20250103,152700,675836925,2280,2280,2280,2280,0
|
|
20250103,152600,675836925,2280,2280,2280,2280,0
|
|
20250103,152500,675836925,2280,2280,2280,2280,0
|
|
20250103,152400,675836925,2280,2280,2280,2280,0
|
|
20250103,152300,675836925,2280,2280,2280,2280,0
|
|
20250103,152200,675836925,2280,2280,2280,2280,0
|
|
20250103,152100,675836925,2280,2280,2280,2280,0
|
|
20250103,152000,675836925,2280,2280,2280,2280,0
|
|
20250103,151900,675836925,2280,2280,2280,2280,27
|
|
20250103,151800,675775365,2280,2280,2280,2275,470
|
|
20250103,151700,674704515,2275,2280,2280,2275,648
|
|
20250103,151600,673227105,2280,2280,2280,2280,3114
|
|
20250103,151500,666127185,2275,2280,2280,2275,5
|
|
20250103,151400,666115790,2275,2275,2275,2275,142
|
|
20250103,151300,665792740,2280,2280,2280,2280,127
|
|
20250103,151200,665503180,2280,2280,2280,2280,170
|
|
20250103,151100,665115580,2285,2285,2285,2285,1002
|
|
20250103,151000,662826010,2280,2280,2280,2280,806
|
|
20250103,150900,660988330,2270,2270,2270,2270,0
|
|
20250103,150800,660988330,2270,2275,2275,2270,1008
|
|
20250103,150700,658696340,2275,2275,2275,2275,0
|
|
20250103,150600,658696340,2275,2275,2275,2275,101
|
|
20250103,150500,658466565,2275,2275,2275,2275,1058
|
|
20250103,150400,656059615,2275,2270,2275,2270,8267
|
|
20250103,150300,637292190,2280,2280,2280,2280,701
|
|
20250103,150200,635693910,2280,2280,2280,2280,0
|
|
20250103,150100,635693910,2280,2280,2280,2280,0
|
|
20250103,150000,635693910,2280,2275,2280,2275,1079
|
|
20250103,145900,633239180,2275,2275,2275,2275,1122
|
|
20250103,145800,630686630,2280,2280,2280,2280,2
|
|
20250103,145700,630682070,2280,2280,2280,2280,90
|
|
20250103,145600,630476870,2280,2280,2280,2280,2
|
|
20250103,145500,630472310,2280,2280,2280,2280,62
|
|
20250103,145400,630330950,2280,2275,2280,2275,2
|
|
20250103,145300,630326395,2280,2280,2280,2280,0
|
|
20250103,145200,630326395,2280,2280,2280,2280,0
|
|
20250103,145100,630326395,2280,2280,2280,2280,1
|
|
20250103,145000,630324115,2275,2275,2275,2275,21
|
|
20250103,144900,630276340,2280,2275,2280,2275,4909
|
|
20250103,144800,619108360,2275,2280,2280,2275,150
|
|
20250103,144700,618766580,2280,2280,2280,2280,400
|
|
20250103,144600,617854580,2280,2280,2280,2280,0
|
|
20250103,144500,617854580,2280,2280,2280,2280,111
|
|
20250103,144400,617601500,2280,2280,2280,2280,100
|
|
20250103,144300,617373500,2280,2280,2280,2270,102
|
|
20250103,144200,617140950,2285,2280,2285,2280,660
|
|
20250103,144100,615633900,2280,2275,2280,2270,7250
|
|
20250103,144000,599126905,2275,2275,2275,2275,0
|
|
20250103,143900,599126905,2275,2275,2275,2275,110
|
|
20250103,143800,598876655,2275,2275,2275,2275,2
|
|
20250103,143700,598872105,2270,2275,2275,2270,2294
|
|
20250103,143600,593664720,2275,2265,2275,2265,760
|
|
20250103,143500,591943220,2265,2265,2265,2265,17
|
|
20250103,143400,591904715,2270,2270,2270,2270,678
|
|
20250103,143300,590365655,2270,2270,2270,2270,322
|
|
20250103,143200,589634715,2270,2270,2270,2270,50
|
|
20250103,143100,589521215,2270,2270,2270,2270,0
|
|
20250103,143000,589521215,2270,2265,2270,2265,250
|
|
20250103,142900,588954715,2270,2270,2270,2270,200
|
|
20250103,142800,588500715,2270,2270,2270,2270,0
|
|
20250103,142700,588500715,2270,2270,2270,2270,0
|
|
20250103,142600,588500715,2270,2270,2270,2270,8
|
|
20250103,142500,588482555,2270,2270,2270,2270,3799
|
|
20250103,142400,579858825,2270,2270,2270,2270,0
|
|
20250103,142300,579858825,2270,2270,2270,2270,481
|
|
20250103,142200,578766955,2275,2275,2275,2275,20
|
|
20250103,142100,578721455,2275,2275,2275,2275,0
|
|
20250103,142000,578721455,2275,2275,2275,2275,783
|
|
20250103,141900,576940130,2280,2275,2280,2275,102
|
|
20250103,141800,576708070,2275,2275,2275,2275,1801
|
|
20250103,141700,572610795,2275,2275,2280,2275,1400
|
|
20250103,141600,569425790,2280,2280,2280,2280,7
|
|
20250103,141500,569409830,2280,2275,2280,2275,102
|
|
20250103,141400,569177775,2280,2280,2280,2280,1001
|
|
20250103,141300,566895495,2275,2275,2275,2275,3857
|
|
20250103,141200,558120820,2270,2270,2270,2270,220
|
|
20250103,141100,557621420,2270,2270,2270,2270,0
|
|
20250103,141000,557621420,2270,2270,2270,2270,1213
|
|
20250103,140900,554867910,2270,2270,2270,2270,0
|
|
20250103,140800,554867910,2270,2270,2270,2270,10
|
|
20250103,140700,554845210,2270,2270,2270,2270,0
|
|
20250103,140600,554845210,2270,2270,2270,2270,2
|
|
20250103,140500,554840670,2270,2270,2270,2270,0
|
|
20250103,140400,554840670,2270,2270,2270,2270,0
|
|
20250103,140300,554840670,2270,2265,2275,2265,614
|
|
20250103,140200,553449935,2275,2275,2275,2275,0
|
|
20250103,140100,553449935,2275,2270,2275,2270,889
|
|
20250103,140000,551431860,2275,2275,2275,2275,745
|
|
20250103,135900,549736985,2275,2275,2275,2275,50
|
|
20250103,135800,549623235,2280,2280,2280,2280,0
|
|
20250103,135700,549623235,2280,2275,2280,2275,160
|
|
20250103,135600,549258960,2275,2280,2280,2275,1257
|
|
20250103,135500,546395500,2280,2285,2285,2280,1718
|
|
20250103,135400,542478455,2285,2280,2285,2275,1107
|
|
20250103,135300,539957290,2285,2270,2285,2270,8342
|
|
20250103,135200,520949010,2275,2270,2275,2270,1827
|
|
20250103,135100,516800505,2265,2265,2265,2265,0
|
|
20250103,135000,516800505,2265,2265,2265,2265,0
|
|
20250103,134900,516800505,2265,2265,2265,2265,50
|
|
20250103,134800,516687255,2270,2270,2270,2270,0
|
|
20250103,134700,516687255,2270,2265,2270,2265,1301
|
|
20250103,134600,513740485,2265,2265,2265,2265,14
|
|
20250103,134500,513708775,2270,2270,2270,2260,895
|
|
20250103,134400,511677225,2255,2255,2255,2255,0
|
|
20250103,134300,511677225,2255,2255,2255,2255,0
|
|
20250103,134200,511677225,2255,2255,2255,2255,10
|
|
20250103,134100,511654675,2255,2255,2255,2255,606
|
|
20250103,134000,510288145,2255,2255,2255,2255,0
|
|
20250103,133900,510288145,2255,2265,2265,2255,2100
|
|
20250103,133800,505552445,2265,2275,2275,2265,2031
|
|
20250103,133700,500946075,2275,2270,2275,2270,1933
|
|
20250103,133600,496558160,2270,2275,2275,2270,3671
|
|
20250103,133500,488206885,2275,2270,2275,2270,1860
|
|
20250103,133400,483976385,2270,2270,2270,2270,0
|
|
20250103,133300,483976385,2270,2270,2270,2270,9
|
|
20250103,133200,483955955,2270,2270,2270,2270,1447
|
|
20250103,133100,480671265,2275,2275,2275,2275,1
|
|
20250103,133000,480668990,2270,2270,2270,2270,16
|
|
20250103,132900,480632670,2275,2275,2275,2275,2
|
|
20250103,132800,480628120,2275,2275,2275,2275,0
|
|
20250103,132700,480628120,2275,2270,2275,2270,9485
|
|
20250103,132600,459095380,2270,2270,2270,2270,0
|
|
20250103,132500,459095380,2270,2265,2270,2265,11
|
|
20250103,132400,459070460,2270,2270,2270,2270,0
|
|
20250103,132300,459070460,2270,2270,2270,2270,0
|
|
20250103,132200,459070460,2270,2270,2270,2265,17
|
|
20250103,132100,459031945,2265,2270,2270,2265,1125
|
|
20250103,132000,456478320,2270,2270,2270,2270,0
|
|
20250103,131900,456478320,2270,2270,2270,2270,0
|
|
20250103,131800,456478320,2270,2270,2270,2270,0
|
|
20250103,131700,456478320,2270,2270,2270,2270,0
|
|
20250103,131600,456478320,2270,2270,2270,2270,0
|
|
20250103,131500,456478320,2270,2270,2270,2270,0
|
|
20250103,131400,456478320,2270,2260,2270,2260,2
|
|
20250103,131300,456473790,2270,2270,2270,2270,50
|
|
20250103,131200,456360290,2270,2255,2270,2255,10181
|
|
20250103,131100,433269290,2260,2260,2260,2260,7447
|
|
20250103,131000,416439070,2260,2260,2260,2260,0
|
|
20250103,130900,416439070,2260,2265,2265,2260,2
|
|
20250103,130800,416434545,2265,2265,2265,2265,0
|
|
20250103,130700,416434545,2265,2265,2265,2265,1001
|
|
20250103,130600,414167280,2265,2260,2265,2260,2239
|
|
20250103,130500,409098745,2260,2260,2260,2260,0
|
|
20250103,130400,409098745,2260,2250,2260,2250,501
|
|
20250103,130300,407971485,2260,2260,2260,2260,50
|
|
20250103,130200,407858485,2260,2260,2260,2260,0
|
|
20250103,130100,407858485,2260,2260,2260,2260,0
|
|
20250103,130000,407858485,2260,2260,2260,2260,1
|
|
20250103,125900,407856225,2265,2265,2265,2265,0
|
|
20250103,125800,407856225,2265,2265,2265,2265,0
|
|
20250103,125700,407856225,2265,2265,2265,2265,239
|
|
20250103,125600,407314890,2265,2260,2265,2250,301
|
|
20250103,125500,406635995,2265,2265,2265,2265,1
|
|
20250103,125400,406633730,2260,2265,2265,2260,446
|
|
20250103,125300,405623545,2265,2260,2265,2260,1750
|
|
20250103,125200,401660045,2260,2260,2260,2260,2601
|
|
20250103,125100,395781785,2260,2260,2260,2260,10
|
|
20250103,125000,395759185,2255,2255,2255,2255,200
|
|
20250103,124900,395308185,2260,2260,2260,2260,2116
|
|
20250103,124800,390526025,2260,2260,2265,2260,10567
|
|
20250103,124700,366638985,2260,2260,2260,2260,1
|
|
20250103,124600,366636725,2260,2260,2260,2260,511
|
|
20250103,124500,365481865,2255,2255,2255,2255,1566
|
|
20250103,124400,361950535,2255,2255,2255,2255,367
|
|
20250103,124300,361122950,2255,2255,2255,2255,3757
|
|
20250103,124200,352650915,2255,2255,2255,2255,0
|
|
20250103,124100,352650915,2255,2255,2255,2255,1
|
|
20250103,124000,352648660,2250,2250,2250,2250,10
|
|
20250103,123900,352626160,2255,2255,2255,2255,0
|
|
20250103,123800,352626160,2255,2255,2255,2255,3
|
|
20250103,123700,352619395,2250,2250,2250,2250,0
|
|
20250103,123600,352619395,2250,2250,2250,2250,0
|
|
20250103,123500,352619395,2250,2250,2250,2250,457
|
|
20250103,123400,351591145,2260,2260,2260,2260,10
|
|
20250103,123300,351568545,2260,2260,2260,2260,0
|
|
20250103,123200,351568545,2260,2260,2260,2260,8
|
|
20250103,123100,351550465,2255,2255,2255,2255,100
|
|
20250103,123000,351324965,2255,2255,2255,2255,2
|
|
20250103,122900,351320455,2255,2255,2255,2255,139
|
|
20250103,122800,351007010,2255,2255,2255,2250,903
|
|
20250103,122700,348972750,2255,2260,2260,2255,159
|
|
20250103,122600,348614195,2260,2260,2260,2260,0
|
|
20250103,122500,348614195,2260,2255,2260,2255,6
|
|
20250103,122400,348600660,2260,2260,2260,2260,6516
|
|
20250103,122300,333874500,2260,2255,2260,2255,1459
|
|
20250103,122200,330584450,2255,2255,2255,2255,0
|
|
20250103,122100,330584450,2255,2255,2255,2255,51
|
|
20250103,122000,330469445,2255,2255,2255,2255,1
|
|
20250103,121900,330467190,2250,2250,2250,2250,0
|
|
20250103,121800,330467190,2250,2250,2250,2250,2
|
|
20250103,121700,330462690,2260,2260,2260,2260,1
|
|
20250103,121600,330460430,2250,2250,2250,2250,0
|
|
20250103,121500,330460430,2250,2260,2260,2250,6
|
|
20250103,121400,330446920,2260,2255,2260,2255,204
|
|
20250103,121300,329986380,2255,2255,2255,2255,1615
|
|
20250103,121200,326344555,2250,2250,2250,2250,3074
|
|
20250103,121100,319428055,2250,2250,2250,2250,994
|
|
20250103,121000,317191555,2255,2255,2255,2255,500
|
|
20250103,120900,316064055,2255,2255,2255,2255,10
|
|
20250103,120800,316041505,2255,2245,2255,2245,1302
|
|
20250103,120700,313105505,2255,2255,2255,2255,2
|
|
20250103,120600,313100995,2255,2245,2255,2245,5206
|
|
20250103,120500,301383965,2250,2250,2250,2250,18
|
|
20250103,120400,301343465,2250,2250,2250,2250,30
|
|
20250103,120300,301275965,2250,2250,2250,2250,0
|
|
20250103,120200,301275965,2250,2250,2250,2250,0
|
|
20250103,120100,301275965,2250,2250,2250,2250,2
|
|
20250103,120000,301271465,2250,2250,2250,2250,622
|
|
20250103,115900,299871965,2250,2250,2250,2250,178
|
|
20250103,115800,299471465,2250,2250,2250,2250,0
|
|
20250103,115700,299471465,2250,2250,2250,2250,839
|
|
20250103,115600,297583715,2250,2250,2250,2250,800
|
|
20250103,115500,295783715,2255,2255,2255,2255,0
|
|
20250103,115400,295783715,2255,2255,2255,2255,6
|
|
20250103,115300,295770185,2250,2250,2250,2250,0
|
|
20250103,115200,295770185,2250,2250,2250,2250,40
|
|
20250103,115100,295680185,2250,2250,2250,2250,0
|
|
20250103,115000,295680185,2250,2250,2250,2250,0
|
|
20250103,114900,295680185,2250,2250,2250,2250,1519
|
|
20250103,114800,292262435,2250,2250,2250,2250,0
|
|
20250103,114700,292262435,2250,2250,2250,2250,0
|
|
20250103,114600,292262435,2250,2250,2250,2250,0
|
|
20250103,114500,292262435,2250,2250,2250,2250,800
|
|
20250103,114400,290462435,2250,2250,2250,2250,550
|
|
20250103,114300,289224935,2245,2245,2245,2245,0
|
|
20250103,114200,289224935,2245,2245,2245,2245,0
|
|
20250103,114100,289224935,2245,2245,2245,2245,0
|
|
20250103,114000,289224935,2245,2245,2245,2245,0
|
|
20250103,113900,289224935,2245,2250,2250,2245,718
|
|
20250103,113800,287610525,2250,2250,2250,2250,11
|
|
20250103,113700,287585775,2250,2250,2250,2250,0
|
|
20250103,113600,287585775,2250,2250,2250,2250,4485
|
|
20250103,113500,277494525,2250,2250,2250,2250,40
|
|
20250103,113400,277404525,2250,2250,2250,2250,420
|
|
20250103,113300,276459525,2250,2250,2250,2250,2
|
|
20250103,113200,276455025,2250,2250,2250,2250,0
|
|
20250103,113100,276455025,2250,2245,2250,2245,101
|
|
20250103,113000,276228275,2250,2250,2250,2250,0
|
|
20250103,112900,276228275,2250,2250,2250,2250,6
|
|
20250103,112800,276214775,2250,2250,2250,2250,0
|
|
20250103,112700,276214775,2250,2250,2250,2250,1
|
|
20250103,112600,276212525,2240,2240,2240,2240,5
|
|
20250103,112500,276201325,2240,2240,2240,2240,2272
|
|
20250103,112400,271112045,2250,2250,2250,2250,2
|
|
20250103,112300,271107545,2250,2250,2250,2250,401
|
|
20250103,112200,270205295,2250,2250,2250,2250,3
|
|
20250103,112100,270198545,2250,2250,2250,2250,0
|
|
20250103,112000,270198545,2250,2250,2250,2250,0
|
|
20250103,111900,270198545,2250,2250,2250,2250,2
|
|
20250103,111800,270194045,2250,2250,2250,2250,1
|
|
20250103,111700,270191795,2240,2245,2245,2240,2511
|
|
20250103,111600,264559600,2250,2250,2250,2250,5
|
|
20250103,111500,264548350,2250,2250,2250,2250,17
|
|
20250103,111400,264510100,2245,2245,2245,2245,120
|
|
20250103,111300,264240700,2250,2250,2250,2250,0
|
|
20250103,111200,264240700,2250,2245,2250,2245,158
|
|
20250103,111100,263885950,2245,2245,2245,2245,20
|
|
20250103,111000,263841050,2250,2250,2250,2250,0
|
|
20250103,110900,263841050,2250,2250,2250,2250,50
|
|
20250103,110800,263728550,2250,2250,2250,2250,2
|
|
20250103,110700,263724050,2250,2250,2250,2250,50
|
|
20250103,110600,263611550,2250,2250,2250,2250,101
|
|
20250103,110500,263384300,2245,2245,2245,2245,15
|
|
20250103,110400,263350625,2245,2245,2245,2245,0
|
|
20250103,110300,263350625,2245,2245,2245,2245,39
|
|
20250103,110200,263263070,2245,2245,2245,2245,61
|
|
20250103,110100,263126125,2245,2245,2245,2245,1
|
|
20250103,110000,263123880,2245,2235,2245,2235,3239
|
|
20250103,105900,255853335,2240,2240,2245,2240,222
|
|
20250103,105800,255356050,2245,2245,2245,2240,202
|
|
20250103,105700,254903060,2245,2245,2245,2245,0
|
|
20250103,105600,254903060,2245,2245,2245,2245,109
|
|
20250103,105500,254658355,2245,2245,2245,2245,630
|
|
20250103,105400,253244005,2245,2240,2245,2240,693
|
|
20250103,105300,251690185,2240,2240,2240,2240,100
|
|
20250103,105200,251466185,2240,2240,2240,2240,529
|
|
20250103,105100,250281225,2240,2240,2240,2240,0
|
|
20250103,105000,250281225,2240,2245,2245,2240,2940
|
|
20250103,104900,243681175,2245,2245,2245,2245,3
|
|
20250103,104800,243674440,2240,2240,2240,2240,0
|
|
20250103,104700,243674440,2240,2240,2240,2240,1
|
|
20250103,104600,243672200,2240,2240,2240,2240,1195
|
|
20250103,104500,240995400,2240,2240,2240,2240,6
|
|
20250103,104400,240981960,2235,2235,2235,2235,30
|
|
20250103,104300,240914910,2235,2235,2235,2235,15
|
|
20250103,104200,240881385,2235,2235,2235,2235,80
|
|
20250103,104100,240702585,2230,2230,2230,2230,0
|
|
20250103,104000,240702585,2230,2230,2230,2230,49
|
|
20250103,103900,240593315,2240,2240,2240,2240,1685
|
|
20250103,103800,236818915,2240,2240,2240,2240,450
|
|
20250103,103700,235810915,2240,2230,2240,2230,10812
|
|
20250103,103600,211652805,2235,2235,2235,2235,3560
|
|
20250103,103500,203696205,2235,2235,2235,2235,678
|
|
20250103,103400,202180875,2240,2240,2240,2240,0
|
|
20250103,103300,202180875,2240,2240,2240,2240,49
|
|
20250103,103200,202071115,2240,2240,2240,2240,0
|
|
20250103,103100,202071115,2240,2240,2240,2240,1
|
|
20250103,103000,202068875,2240,2240,2240,2240,1
|
|
20250103,102900,202066635,2240,2240,2240,2240,100
|
|
20250103,102800,201842635,2240,2240,2240,2240,1000
|
|
20250103,102700,199602635,2240,2240,2240,2240,1
|
|
20250103,102600,199600395,2235,2235,2235,2235,101
|
|
20250103,102500,199374660,2240,2240,2240,2240,0
|
|
20250103,102400,199374660,2240,2240,2240,2240,3
|
|
20250103,102300,199367940,2240,2240,2240,2240,0
|
|
20250103,102200,199367940,2240,2240,2240,2240,1
|
|
20250103,102100,199365700,2240,2240,2240,2240,0
|
|
20250103,102000,199365700,2240,2240,2240,2240,1588
|
|
20250103,101900,195808580,2240,2235,2240,2235,1032
|
|
20250103,101800,193502050,2235,2235,2235,2235,1595
|
|
20250103,101700,189937225,2240,2240,2240,2240,0
|
|
20250103,101600,189937225,2240,2240,2240,2240,5
|
|
20250103,101500,189926025,2240,2240,2240,2240,16
|
|
20250103,101400,189890185,2220,2220,2220,2220,0
|
|
20250103,101300,189890185,2220,2235,2235,2220,6001
|
|
20250103,101200,176537775,2240,2240,2240,2240,50
|
|
20250103,101100,176425775,2235,2240,2240,2235,6
|
|
20250103,101000,176412355,2240,2240,2240,2240,2
|
|
20250103,100900,176407875,2240,2240,2240,2240,11
|
|
20250103,100800,176383235,2240,2240,2240,2240,2
|
|
20250103,100700,176378755,2240,2240,2240,2240,227
|
|
20250103,100600,175870275,2240,2240,2240,2240,6
|
|
20250103,100500,175856835,2245,2245,2245,2245,10
|
|
20250103,100400,175834385,2245,2245,2245,2245,1
|
|
20250103,100300,175832140,2245,2245,2245,2245,1
|
|
20250103,100200,175829895,2245,2240,2245,2235,12
|
|
20250103,100100,175803055,2240,2240,2240,2240,81
|
|
20250103,100000,175621615,2245,2245,2245,2245,1
|
|
20250103,095900,175619370,2240,2240,2240,2240,0
|
|
20250103,095800,175619370,2240,2235,2240,2235,1538
|
|
20250103,095700,172175250,2240,2240,2240,2240,890
|
|
20250103,095600,170181650,2240,2245,2245,2240,351
|
|
20250103,095500,169395405,2245,2245,2245,2245,1
|
|
20250103,095400,169393160,2245,2245,2245,2245,700
|
|
20250103,095300,167821660,2250,2250,2250,2250,7
|
|
20250103,095200,167805910,2245,2245,2245,2245,7
|
|
20250103,095100,167790195,2245,2245,2245,2245,225
|
|
20250103,095000,167285070,2245,2245,2245,2245,28
|
|
20250103,094900,167222210,2250,2235,2250,2235,13443
|
|
20250103,094800,137066210,2230,2230,2230,2230,227
|
|
20250103,094700,136560000,2225,2225,2225,2225,5
|
|
20250103,094600,136548875,2235,2235,2235,2235,2592
|
|
20250103,094500,130755755,2230,2225,2230,2225,5273
|
|
20250103,094400,118999795,2225,2225,2225,2225,0
|
|
20250103,094300,118999795,2225,2225,2225,2225,1050
|
|
20250103,094200,116663545,2230,2230,2230,2230,1
|
|
20250103,094100,116661315,2230,2230,2230,2230,8
|
|
20250103,094000,116643475,2225,2235,2235,2225,199
|
|
20250103,093900,116199700,2235,2235,2235,2235,13
|
|
20250103,093800,116170645,2235,2230,2235,2230,1575
|
|
20250103,093700,112658350,2225,2230,2230,2225,572
|
|
20250103,093600,111383355,2230,2230,2230,2230,0
|
|
20250103,093500,111383355,2230,2230,2230,2230,23
|
|
20250103,093400,111332065,2230,2225,2230,2225,1098
|
|
20250103,093300,108888460,2225,2225,2225,2225,1
|
|
20250103,093200,108886235,2225,2225,2225,2225,1
|
|
20250103,093100,108884010,2230,2230,2230,2230,1
|
|
20250103,093000,108881780,2230,2230,2230,2215,4013
|
|
20250103,092900,99948975,2225,2220,2225,2220,2064
|
|
20250103,092800,95357330,2225,2225,2225,2225,0
|
|
20250103,092700,95357330,2225,2225,2225,2225,0
|
|
20250103,092600,95357330,2225,2220,2225,2220,2
|
|
20250103,092500,95352885,2220,2220,2220,2220,103
|
|
20250103,092400,95124225,2225,2225,2225,2215,15
|
|
20250103,092300,95090860,2225,2225,2225,2215,122
|
|
20250103,092200,94819420,2225,2215,2225,2215,5200
|
|
20250103,092100,83298295,2215,2215,2215,2215,470
|
|
20250103,092000,82257245,2225,2225,2225,2225,0
|
|
20250103,091900,82257245,2225,2215,2225,2215,200
|
|
20250103,091800,81814235,2215,2225,2225,2215,273
|
|
20250103,091700,81208320,2225,2225,2225,2210,3809
|
|
20250103,091600,72764480,2230,2225,2230,2225,2282
|
|
20250103,091500,67681025,2220,2220,2220,2220,1522
|
|
20250103,091400,64302185,2215,2220,2220,2215,3
|
|
20250103,091300,64295535,2215,2220,2220,2215,401
|
|
20250103,091200,63405320,2220,2220,2220,2220,1
|
|
20250103,091100,63403100,2220,2220,2220,2220,0
|
|
20250103,091000,63403100,2220,2220,2220,2220,999
|
|
20250103,090900,61185320,2220,2215,2225,2215,5210
|
|
20250103,090800,49621620,2220,2210,2220,2210,4805
|
|
20250103,090700,38968625,2210,2210,2210,2210,879
|
|
20250103,090600,37026035,2210,2205,2210,2205,4417
|
|
20250103,090500,27275365,2205,2205,2205,2205,0
|
|
20250103,090400,27275365,2205,2200,2205,2200,1728
|
|
20250103,090300,23468515,2200,2200,2205,2180,3184
|
|
20250103,090200,16500220,2200,2200,2200,2200,0
|
|
20250103,090100,16500220,2200,2200,2205,2200,4614
|
|
20250103,090000,6344000,2205,2215,2215,2205,2788
|