664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,200100,116232320,2550,2550,2550,2550,2339
|
|
20250103,200000,116232320,2550,2550,2550,2550,0
|
|
20250103,195900,116232320,2550,2550,2550,2550,0
|
|
20250103,195800,116232320,2550,2550,2550,2550,0
|
|
20250103,195700,116232320,2550,2550,2550,2550,0
|
|
20250103,195600,116232320,2550,2550,2550,2550,0
|
|
20250103,195500,116232320,2550,2550,2550,2550,0
|
|
20250103,195400,116232320,2550,2550,2550,2550,0
|
|
20250103,195300,116232320,2550,2550,2550,2550,0
|
|
20250103,195200,116232320,2550,2550,2550,2550,0
|
|
20250103,195100,116232320,2550,2550,2550,2550,0
|
|
20250103,195000,116232320,2550,2550,2550,2550,0
|
|
20250103,194900,116232320,2550,2550,2550,2550,0
|
|
20250103,194800,116232320,2550,2550,2550,2550,0
|
|
20250103,194700,116232320,2550,2550,2550,2550,0
|
|
20250103,194600,116232320,2550,2550,2550,2550,0
|
|
20250103,194500,116232320,2550,2550,2550,2550,0
|
|
20250103,194400,116232320,2550,2550,2550,2550,0
|
|
20250103,194300,116232320,2550,2550,2550,2550,0
|
|
20250103,194200,116232320,2550,2550,2550,2550,0
|
|
20250103,194100,116232320,2550,2550,2550,2550,0
|
|
20250103,194000,116232320,2550,2550,2550,2550,0
|
|
20250103,193900,116232320,2550,2550,2550,2550,0
|
|
20250103,193800,116232320,2550,2550,2550,2550,0
|
|
20250103,193700,116232320,2550,2550,2550,2550,0
|
|
20250103,193600,116232320,2550,2550,2550,2550,0
|
|
20250103,193500,116232320,2550,2550,2550,2550,0
|
|
20250103,193400,116232320,2550,2550,2550,2550,0
|
|
20250103,193300,116232320,2550,2550,2550,2550,0
|
|
20250103,193200,116232320,2550,2550,2550,2550,0
|
|
20250103,193100,116232320,2550,2550,2550,2550,2339
|
|
20250103,193000,116232320,2550,2550,2550,2550,0
|
|
20250103,192900,116232320,2550,2550,2550,2550,0
|
|
20250103,192800,116232320,2550,2550,2550,2550,0
|
|
20250103,192700,116232320,2550,2550,2550,2550,0
|
|
20250103,192600,116232320,2550,2550,2550,2550,0
|
|
20250103,192500,116232320,2550,2550,2550,2550,0
|
|
20250103,192400,116232320,2550,2550,2550,2550,0
|
|
20250103,192300,116232320,2550,2550,2550,2550,0
|
|
20250103,192200,116232320,2550,2550,2550,2550,0
|
|
20250103,192100,116232320,2550,2550,2550,2550,0
|
|
20250103,192000,116232320,2550,2550,2550,2550,0
|
|
20250103,191900,116232320,2550,2550,2550,2550,0
|
|
20250103,191800,116232320,2550,2550,2550,2550,0
|
|
20250103,191700,116232320,2550,2550,2550,2550,0
|
|
20250103,191600,116232320,2550,2550,2550,2550,0
|
|
20250103,191500,116232320,2550,2550,2550,2550,0
|
|
20250103,191400,116232320,2550,2550,2550,2550,0
|
|
20250103,191300,116232320,2550,2550,2550,2550,0
|
|
20250103,191200,116232320,2550,2550,2550,2550,0
|
|
20250103,191100,116232320,2550,2550,2550,2550,0
|
|
20250103,191000,116232320,2550,2550,2550,2550,0
|
|
20250103,190900,116232320,2550,2550,2550,2550,0
|
|
20250103,190800,116232320,2550,2550,2550,2550,0
|
|
20250103,190700,116232320,2550,2550,2550,2550,0
|
|
20250103,190600,116232320,2550,2550,2550,2550,0
|
|
20250103,190500,116232320,2550,2550,2550,2550,0
|
|
20250103,190400,116232320,2550,2550,2550,2550,0
|
|
20250103,190300,116232320,2550,2550,2550,2550,0
|
|
20250103,190200,116232320,2550,2550,2550,2550,0
|
|
20250103,190100,116232320,2550,2550,2550,2550,2339
|
|
20250103,190000,116232320,2550,2550,2550,2550,0
|
|
20250103,185900,116232320,2550,2550,2550,2550,0
|
|
20250103,185800,116232320,2550,2550,2550,2550,0
|
|
20250103,185700,116232320,2550,2550,2550,2550,0
|
|
20250103,185600,116232320,2550,2550,2550,2550,0
|
|
20250103,185500,116232320,2550,2550,2550,2550,0
|
|
20250103,185400,116232320,2550,2550,2550,2550,0
|
|
20250103,185300,116232320,2550,2550,2550,2550,0
|
|
20250103,185200,116232320,2550,2550,2550,2550,0
|
|
20250103,185100,116232320,2550,2550,2550,2550,0
|
|
20250103,185000,116232320,2550,2550,2550,2550,0
|
|
20250103,184900,116232320,2550,2550,2550,2550,0
|
|
20250103,184800,116232320,2550,2550,2550,2550,0
|
|
20250103,184700,116232320,2550,2550,2550,2550,0
|
|
20250103,184600,116232320,2550,2550,2550,2550,0
|
|
20250103,184500,116232320,2550,2550,2550,2550,0
|
|
20250103,184400,116232320,2550,2550,2550,2550,0
|
|
20250103,184300,116232320,2550,2550,2550,2550,0
|
|
20250103,184200,116232320,2550,2550,2550,2550,0
|
|
20250103,184100,116232320,2550,2550,2550,2550,0
|
|
20250103,184000,116232320,2550,2550,2550,2550,0
|
|
20250103,183900,116232320,2550,2550,2550,2550,0
|
|
20250103,183800,116232320,2550,2550,2550,2550,0
|
|
20250103,183700,116232320,2550,2550,2550,2550,0
|
|
20250103,183600,116232320,2550,2550,2550,2550,0
|
|
20250103,183500,116232320,2550,2550,2550,2550,0
|
|
20250103,183400,116232320,2550,2550,2550,2550,0
|
|
20250103,183300,116232320,2550,2550,2550,2550,0
|
|
20250103,183200,116232320,2550,2550,2550,2550,0
|
|
20250103,183100,116232320,2550,2550,2550,2550,2339
|
|
20250103,183000,116232320,2550,2550,2550,2550,0
|
|
20250103,182900,116232320,2550,2550,2550,2550,0
|
|
20250103,182800,116232320,2550,2550,2550,2550,0
|
|
20250103,182700,116232320,2550,2550,2550,2550,0
|
|
20250103,182600,116232320,2550,2550,2550,2550,0
|
|
20250103,182500,116232320,2550,2550,2550,2550,0
|
|
20250103,182400,116232320,2550,2550,2550,2550,0
|
|
20250103,182300,116232320,2550,2550,2550,2550,0
|
|
20250103,182200,116232320,2550,2550,2550,2550,0
|
|
20250103,182100,116232320,2550,2550,2550,2550,0
|
|
20250103,182000,116232320,2550,2550,2550,2550,0
|
|
20250103,181900,116232320,2550,2550,2550,2550,0
|
|
20250103,181800,116232320,2550,2550,2550,2550,0
|
|
20250103,181700,116232320,2550,2550,2550,2550,0
|
|
20250103,181600,116232320,2550,2550,2550,2550,0
|
|
20250103,181500,116232320,2550,2550,2550,2550,0
|
|
20250103,181400,116232320,2550,2550,2550,2550,0
|
|
20250103,181300,116232320,2550,2550,2550,2550,0
|
|
20250103,181200,116232320,2550,2550,2550,2550,0
|
|
20250103,181100,116232320,2550,2550,2550,2550,0
|
|
20250103,181000,116232320,2550,2550,2550,2550,0
|
|
20250103,180900,116232320,2550,2550,2550,2550,0
|
|
20250103,180800,116232320,2550,2550,2550,2550,0
|
|
20250103,180700,116232320,2550,2550,2550,2550,0
|
|
20250103,180600,116232320,2550,2550,2550,2550,0
|
|
20250103,180500,116232320,2550,2550,2550,2550,0
|
|
20250103,180400,116232320,2550,2550,2550,2550,0
|
|
20250103,180300,116232320,2550,2550,2550,2550,0
|
|
20250103,180200,116232320,2550,2550,2550,2550,0
|
|
20250103,180100,116232320,2550,2550,2550,2550,2339
|
|
20250103,180000,116232320,2550,2550,2550,2550,0
|
|
20250103,175900,116232320,2550,2550,2550,2550,0
|
|
20250103,175800,116232320,2550,2550,2550,2550,0
|
|
20250103,175700,116232320,2550,2550,2550,2550,0
|
|
20250103,175600,116232320,2550,2550,2550,2550,0
|
|
20250103,175500,116232320,2550,2550,2550,2550,0
|
|
20250103,175400,116232320,2550,2550,2550,2550,0
|
|
20250103,175300,116232320,2550,2550,2550,2550,0
|
|
20250103,175200,116232320,2550,2550,2550,2550,0
|
|
20250103,175100,116232320,2550,2550,2550,2550,0
|
|
20250103,175000,116232320,2550,2550,2550,2550,0
|
|
20250103,174900,116232320,2550,2550,2550,2550,0
|
|
20250103,174800,116232320,2550,2550,2550,2550,0
|
|
20250103,174700,116232320,2550,2550,2550,2550,0
|
|
20250103,174600,116232320,2550,2550,2550,2550,0
|
|
20250103,174500,116232320,2550,2550,2550,2550,0
|
|
20250103,174400,116232320,2550,2550,2550,2550,0
|
|
20250103,174300,116232320,2550,2550,2550,2550,0
|
|
20250103,174200,116232320,2550,2550,2550,2550,0
|
|
20250103,174100,116232320,2550,2550,2550,2550,0
|
|
20250103,174000,116232320,2550,2550,2550,2550,0
|
|
20250103,173900,116232320,2550,2550,2550,2550,0
|
|
20250103,173800,116232320,2550,2550,2550,2550,0
|
|
20250103,173700,116232320,2550,2550,2550,2550,0
|
|
20250103,173600,116232320,2550,2550,2550,2550,0
|
|
20250103,173500,116232320,2550,2550,2550,2550,0
|
|
20250103,173400,116232320,2550,2550,2550,2550,0
|
|
20250103,173300,116232320,2550,2550,2550,2550,0
|
|
20250103,173200,116232320,2550,2550,2550,2550,0
|
|
20250103,173100,116232320,2550,2550,2550,2550,2339
|
|
20250103,173000,116232320,2550,2550,2550,2550,0
|
|
20250103,172900,116232320,2550,2550,2550,2550,0
|
|
20250103,172800,116232320,2550,2550,2550,2550,0
|
|
20250103,172700,116232320,2550,2550,2550,2550,0
|
|
20250103,172600,116232320,2550,2550,2550,2550,0
|
|
20250103,172500,116232320,2550,2550,2550,2550,0
|
|
20250103,172400,116232320,2550,2550,2550,2550,0
|
|
20250103,172300,116232320,2550,2550,2550,2550,0
|
|
20250103,172200,116232320,2550,2550,2550,2550,0
|
|
20250103,172100,116232320,2550,2550,2550,2550,0
|
|
20250103,172000,116232320,2550,2550,2550,2550,0
|
|
20250103,171900,116232320,2550,2550,2550,2550,0
|
|
20250103,171800,116232320,2550,2550,2550,2550,0
|
|
20250103,171700,116232320,2550,2550,2550,2550,0
|
|
20250103,171600,116232320,2550,2550,2550,2550,0
|
|
20250103,171500,116232320,2550,2550,2550,2550,0
|
|
20250103,171400,116232320,2550,2550,2550,2550,0
|
|
20250103,171300,116232320,2550,2550,2550,2550,0
|
|
20250103,171200,116232320,2550,2550,2550,2550,0
|
|
20250103,171100,116232320,2550,2550,2550,2550,0
|
|
20250103,171000,116232320,2550,2550,2550,2550,0
|
|
20250103,170900,116232320,2550,2550,2550,2550,0
|
|
20250103,170800,116232320,2550,2550,2550,2550,0
|
|
20250103,170700,116232320,2550,2550,2550,2550,0
|
|
20250103,170600,116232320,2550,2550,2550,2550,0
|
|
20250103,170500,116232320,2550,2550,2550,2550,0
|
|
20250103,170400,116232320,2550,2550,2550,2550,0
|
|
20250103,170300,116232320,2550,2550,2550,2550,0
|
|
20250103,170200,116232320,2550,2550,2550,2550,0
|
|
20250103,170100,116232320,2550,2550,2550,2550,2339
|
|
20250103,170000,116232320,2550,2550,2550,2550,0
|
|
20250103,165900,116232320,2550,2550,2550,2550,0
|
|
20250103,165800,116232320,2550,2550,2550,2550,0
|
|
20250103,165700,116232320,2550,2550,2550,2550,0
|
|
20250103,165600,116232320,2550,2550,2550,2550,0
|
|
20250103,165500,116232320,2550,2550,2550,2550,0
|
|
20250103,165400,116232320,2550,2550,2550,2550,0
|
|
20250103,165300,116232320,2550,2550,2550,2550,0
|
|
20250103,165200,116232320,2550,2550,2550,2550,0
|
|
20250103,165100,116232320,2550,2550,2550,2550,0
|
|
20250103,165000,116232320,2550,2550,2550,2550,0
|
|
20250103,164900,116232320,2550,2550,2550,2550,0
|
|
20250103,164800,116232320,2550,2550,2550,2550,0
|
|
20250103,164700,116232320,2550,2550,2550,2550,0
|
|
20250103,164600,116232320,2550,2550,2550,2550,0
|
|
20250103,164500,116232320,2550,2550,2550,2550,0
|
|
20250103,164400,116232320,2550,2550,2550,2550,0
|
|
20250103,164300,116232320,2550,2550,2550,2550,0
|
|
20250103,164200,116232320,2550,2550,2550,2550,0
|
|
20250103,164100,116232320,2550,2550,2550,2550,0
|
|
20250103,164000,116232320,2550,2550,2550,2550,0
|
|
20250103,163900,116232320,2550,2550,2550,2550,0
|
|
20250103,163800,116232320,2550,2550,2550,2550,0
|
|
20250103,163700,116232320,2550,2550,2550,2550,0
|
|
20250103,163600,116232320,2550,2550,2550,2550,0
|
|
20250103,163500,116232320,2550,2550,2550,2550,0
|
|
20250103,163400,116232320,2550,2550,2550,2550,0
|
|
20250103,163300,116232320,2550,2550,2550,2550,0
|
|
20250103,163200,116232320,2550,2550,2550,2550,0
|
|
20250103,163100,116232320,2550,2550,2550,2550,2339
|
|
20250103,163000,116232320,2550,2550,2550,2550,0
|
|
20250103,162900,116232320,2550,2550,2550,2550,0
|
|
20250103,162800,116232320,2550,2550,2550,2550,0
|
|
20250103,162700,116232320,2550,2550,2550,2550,0
|
|
20250103,162600,116232320,2550,2550,2550,2550,0
|
|
20250103,162500,116232320,2550,2550,2550,2550,0
|
|
20250103,162400,116232320,2550,2550,2550,2550,0
|
|
20250103,162300,116232320,2550,2550,2550,2550,0
|
|
20250103,162200,116232320,2550,2550,2550,2550,0
|
|
20250103,162100,116232320,2550,2550,2550,2550,0
|
|
20250103,162000,116232320,2550,2550,2550,2550,0
|
|
20250103,161900,116232320,2550,2550,2550,2550,0
|
|
20250103,161800,116232320,2550,2550,2550,2550,0
|
|
20250103,161700,116232320,2550,2550,2550,2550,0
|
|
20250103,161600,116232320,2550,2550,2550,2550,0
|
|
20250103,161500,116232320,2550,2550,2550,2550,0
|
|
20250103,161400,116232320,2550,2550,2550,2550,0
|
|
20250103,161300,116232320,2550,2550,2550,2550,0
|
|
20250103,161200,116232320,2550,2550,2550,2550,0
|
|
20250103,161100,116232320,2550,2550,2550,2550,0
|
|
20250103,161000,116232320,2550,2550,2550,2550,0
|
|
20250103,160900,116232320,2550,2550,2550,2550,0
|
|
20250103,160800,116232320,2550,2550,2550,2550,0
|
|
20250103,160700,116232320,2550,2550,2550,2550,0
|
|
20250103,160600,116232320,2550,2550,2550,2550,0
|
|
20250103,160500,116232320,2550,2550,2550,2550,0
|
|
20250103,160400,116232320,2550,2550,2550,2550,0
|
|
20250103,160300,116232320,2550,2550,2550,2550,0
|
|
20250103,160200,116232320,2550,2550,2550,2550,0
|
|
20250103,160100,116232320,2550,2550,2550,2550,2339
|
|
20250103,160000,116232320,2550,2550,2550,2550,0
|
|
20250103,155900,116232320,2550,2550,2550,2550,0
|
|
20250103,155800,116232320,2550,2550,2550,2550,0
|
|
20250103,155700,116232320,2550,2550,2550,2550,0
|
|
20250103,155600,116232320,2550,2550,2550,2550,0
|
|
20250103,155500,116232320,2550,2550,2550,2550,0
|
|
20250103,155400,116232320,2550,2550,2550,2550,0
|
|
20250103,155300,116232320,2550,2550,2550,2550,0
|
|
20250103,155200,116232320,2550,2550,2550,2550,0
|
|
20250103,155100,116232320,2550,2550,2550,2550,0
|
|
20250103,155000,116232320,2550,2550,2550,2550,0
|
|
20250103,154900,116232320,2550,2550,2550,2550,0
|
|
20250103,154800,116232320,2550,2550,2550,2550,0
|
|
20250103,154700,116232320,2550,2550,2550,2550,0
|
|
20250103,154600,116232320,2550,2550,2550,2550,0
|
|
20250103,154500,116232320,2550,2550,2550,2550,0
|
|
20250103,154400,116232320,2550,2550,2550,2550,0
|
|
20250103,154300,116232320,2550,2550,2550,2550,0
|
|
20250103,154200,116232320,2550,2550,2550,2550,0
|
|
20250103,154100,116232320,2550,2550,2550,2550,0
|
|
20250103,154000,116232320,2550,2550,2550,2550,0
|
|
20250103,153900,116232320,2550,2550,2550,2550,0
|
|
20250103,153800,116232320,2550,2550,2550,2550,0
|
|
20250103,153700,116232320,2550,2550,2550,2550,0
|
|
20250103,153600,116232320,2550,2550,2550,2550,0
|
|
20250103,153500,116232320,2550,2550,2550,2550,0
|
|
20250103,153400,116232320,2550,2550,2550,2550,0
|
|
20250103,153300,116232320,2550,2550,2550,2550,0
|
|
20250103,153200,116232320,2550,2550,2550,2550,0
|
|
20250103,153100,116232320,2550,2550,2550,2550,2339
|
|
20250103,153000,116232320,2550,2550,2550,2550,2339
|
|
20250103,152900,110267870,2545,2545,2545,2545,0
|
|
20250103,152800,110267870,2545,2545,2545,2545,0
|
|
20250103,152700,110267870,2545,2545,2545,2545,0
|
|
20250103,152600,110267870,2545,2545,2545,2545,0
|
|
20250103,152500,110267870,2545,2545,2545,2545,0
|
|
20250103,152400,110267870,2545,2545,2545,2545,0
|
|
20250103,152300,110267870,2545,2545,2545,2545,0
|
|
20250103,152200,110267870,2545,2545,2545,2545,0
|
|
20250103,152100,110267870,2545,2545,2545,2545,0
|
|
20250103,152000,110267870,2545,2545,2545,2545,0
|
|
20250103,151900,110267870,2545,2545,2545,2545,7
|
|
20250103,151800,110250055,2545,2560,2565,2545,383
|
|
20250103,151700,109269500,2545,2545,2560,2545,9
|
|
20250103,151600,109246580,2545,2550,2550,2545,506
|
|
20250103,151500,107956310,2545,2545,2545,2545,4
|
|
20250103,151400,107946130,2545,2545,2545,2545,500
|
|
20250103,151300,106673630,2545,2560,2560,2545,1475
|
|
20250103,151200,102911515,2550,2550,2550,2550,174
|
|
20250103,151100,102467815,2550,2550,2550,2550,3
|
|
20250103,151000,102460165,2550,2550,2550,2550,1
|
|
20250103,150900,102457615,2550,2550,2550,2550,9
|
|
20250103,150800,102434665,2545,2545,2545,2545,0
|
|
20250103,150700,102434665,2545,2560,2560,2545,3019
|
|
20250103,150600,94736255,2560,2560,2560,2560,0
|
|
20250103,150500,94736255,2560,2560,2560,2555,7
|
|
20250103,150400,94718350,2560,2560,2560,2560,0
|
|
20250103,150300,94718350,2560,2555,2560,2555,9
|
|
20250103,150200,94695335,2555,2560,2560,2555,6
|
|
20250103,150100,94679990,2560,2560,2560,2560,1
|
|
20250103,150000,94677430,2560,2560,2560,2555,11
|
|
20250103,145900,94649310,2555,2560,2560,2555,2
|
|
20250103,145800,94644195,2565,2565,2565,2565,100
|
|
20250103,145700,94387695,2565,2565,2565,2565,0
|
|
20250103,145600,94387695,2565,2555,2565,2555,765
|
|
20250103,145500,92427120,2555,2555,2555,2555,0
|
|
20250103,145400,92427120,2555,2555,2555,2555,0
|
|
20250103,145300,92427120,2555,2560,2560,2555,288
|
|
20250103,145200,91690275,2560,2560,2560,2560,4
|
|
20250103,145100,91680035,2560,2560,2560,2560,2
|
|
20250103,145000,91674915,2560,2560,2560,2560,0
|
|
20250103,144900,91674915,2560,2560,2560,2560,2
|
|
20250103,144800,91669795,2560,2560,2560,2560,0
|
|
20250103,144700,91669795,2560,2560,2560,2560,16
|
|
20250103,144600,91628835,2560,2560,2560,2560,13
|
|
20250103,144500,91595555,2560,2560,2560,2560,15
|
|
20250103,144400,91557155,2560,2560,2560,2560,3
|
|
20250103,144300,91549475,2560,2560,2560,2560,0
|
|
20250103,144200,91549475,2560,2560,2560,2560,0
|
|
20250103,144100,91549475,2560,2560,2560,2560,3
|
|
20250103,144000,91541795,2565,2560,2565,2560,14
|
|
20250103,143900,91505930,2560,2560,2560,2560,13
|
|
20250103,143800,91472650,2560,2555,2560,2555,999
|
|
20250103,143700,88915215,2555,2555,2555,2555,1
|
|
20250103,143600,88912660,2560,2560,2560,2560,0
|
|
20250103,143500,88912660,2560,2555,2560,2555,12
|
|
20250103,143400,88881945,2555,2555,2555,2555,1
|
|
20250103,143300,88879390,2555,2555,2555,2555,0
|
|
20250103,143200,88879390,2555,2555,2555,2555,0
|
|
20250103,143100,88879390,2555,2550,2555,2550,75
|
|
20250103,143000,88688130,2560,2560,2560,2560,100
|
|
20250103,142900,88432130,2560,2560,2560,2560,0
|
|
20250103,142800,88432130,2560,2560,2560,2560,0
|
|
20250103,142700,88432130,2560,2555,2560,2555,872
|
|
20250103,142600,86202320,2555,2555,2555,2555,2
|
|
20250103,142500,86197210,2555,2555,2555,2555,1
|
|
20250103,142400,86194655,2555,2555,2555,2555,0
|
|
20250103,142300,86194655,2555,2555,2555,2555,2
|
|
20250103,142200,86189545,2550,2550,2550,2550,1
|
|
20250103,142100,86186995,2560,2560,2560,2560,0
|
|
20250103,142000,86186995,2560,2560,2560,2560,0
|
|
20250103,141900,86186995,2560,2560,2560,2560,0
|
|
20250103,141800,86186995,2560,2555,2560,2555,4
|
|
20250103,141700,86176765,2550,2550,2550,2550,0
|
|
20250103,141600,86176765,2550,2550,2550,2550,7
|
|
20250103,141500,86158915,2550,2560,2560,2550,197
|
|
20250103,141400,85656555,2555,2555,2555,2555,0
|
|
20250103,141300,85656555,2555,2550,2555,2550,16
|
|
20250103,141200,85615705,2555,2555,2555,2555,0
|
|
20250103,141100,85615705,2555,2555,2555,2555,162
|
|
20250103,141000,85201795,2555,2555,2555,2555,0
|
|
20250103,140900,85201795,2555,2555,2555,2555,0
|
|
20250103,140800,85201795,2555,2555,2555,2555,1
|
|
20250103,140700,85199240,2560,2560,2560,2560,3
|
|
20250103,140600,85191560,2560,2560,2560,2560,32
|
|
20250103,140500,85109640,2560,2560,2560,2560,2
|
|
20250103,140400,85104520,2560,2560,2560,2560,1
|
|
20250103,140300,85101960,2560,2560,2560,2560,3
|
|
20250103,140200,85094280,2560,2560,2560,2560,1
|
|
20250103,140100,85091720,2560,2560,2560,2560,6
|
|
20250103,140000,85076360,2560,2560,2560,2560,0
|
|
20250103,135900,85076360,2560,2560,2565,2560,259
|
|
20250103,135800,84413270,2555,2555,2555,2555,0
|
|
20250103,135700,84413270,2555,2555,2555,2555,2
|
|
20250103,135600,84408160,2555,2555,2555,2555,0
|
|
20250103,135500,84408160,2555,2555,2555,2555,1
|
|
20250103,135400,84405605,2555,2555,2555,2555,1
|
|
20250103,135300,84403050,2560,2560,2560,2560,261
|
|
20250103,135200,83734890,2555,2555,2555,2555,3
|
|
20250103,135100,83727225,2555,2555,2555,2555,0
|
|
20250103,135000,83727225,2555,2555,2555,2555,0
|
|
20250103,134900,83727225,2555,2555,2555,2555,1
|
|
20250103,134800,83724670,2555,2555,2555,2555,0
|
|
20250103,134700,83724670,2555,2555,2555,2555,0
|
|
20250103,134600,83724670,2555,2555,2555,2555,53
|
|
20250103,134500,83589255,2555,2555,2555,2550,2303
|
|
20250103,134400,77713465,2555,2555,2555,2555,1924
|
|
20250103,134300,72797645,2555,2555,2555,2555,1
|
|
20250103,134200,72795090,2555,2555,2555,2555,0
|
|
20250103,134100,72795090,2555,2555,2555,2555,1
|
|
20250103,134000,72792535,2560,2560,2560,2560,0
|
|
20250103,133900,72792535,2560,2560,2560,2560,0
|
|
20250103,133800,72792535,2560,2560,2560,2560,0
|
|
20250103,133700,72792535,2560,2565,2565,2560,323
|
|
20250103,133600,71964975,2570,2570,2570,2570,10
|
|
20250103,133500,71939275,2575,2575,2575,2575,0
|
|
20250103,133400,71939275,2575,2575,2575,2575,0
|
|
20250103,133300,71939275,2575,2575,2575,2575,0
|
|
20250103,133200,71939275,2575,2570,2575,2570,2629
|
|
20250103,133100,65180745,2565,2565,2565,2565,68
|
|
20250103,133000,65006325,2570,2570,2570,2570,0
|
|
20250103,132900,65006325,2570,2570,2570,2570,400
|
|
20250103,132800,63978325,2565,2565,2565,2565,1045
|
|
20250103,132700,61297900,2565,2565,2565,2565,0
|
|
20250103,132600,61297900,2565,2565,2565,2565,2
|
|
20250103,132500,61292770,2545,2545,2545,2545,1
|
|
20250103,132400,61290225,2545,2545,2545,2545,0
|
|
20250103,132300,61290225,2545,2545,2545,2545,0
|
|
20250103,132200,61290225,2545,2545,2545,2545,1
|
|
20250103,132100,61287680,2545,2545,2545,2545,0
|
|
20250103,132000,61287680,2545,2545,2545,2545,0
|
|
20250103,131900,61287680,2545,2545,2545,2545,282
|
|
20250103,131800,60569990,2565,2565,2565,2565,0
|
|
20250103,131700,60569990,2565,2565,2565,2565,1
|
|
20250103,131600,60567425,2545,2545,2545,2545,1
|
|
20250103,131500,60564880,2545,2545,2545,2545,0
|
|
20250103,131400,60564880,2545,2545,2545,2545,5
|
|
20250103,131300,60552155,2545,2545,2545,2545,1
|
|
20250103,131200,60549610,2560,2560,2560,2560,0
|
|
20250103,131100,60549610,2560,2560,2560,2560,0
|
|
20250103,131000,60549610,2560,2560,2560,2560,0
|
|
20250103,130900,60549610,2560,2560,2560,2560,1
|
|
20250103,130800,60547050,2560,2545,2560,2545,10
|
|
20250103,130700,60521585,2545,2545,2545,2545,2
|
|
20250103,130600,60516495,2545,2555,2555,2545,233
|
|
20250103,130500,59922255,2565,2565,2565,2565,0
|
|
20250103,130400,59922255,2565,2565,2565,2565,1
|
|
20250103,130300,59919690,2550,2550,2550,2550,0
|
|
20250103,130200,59919690,2550,2550,2550,2550,0
|
|
20250103,130100,59919690,2550,2550,2550,2550,0
|
|
20250103,130000,59919690,2550,2550,2550,2550,0
|
|
20250103,125900,59919690,2550,2550,2550,2550,0
|
|
20250103,125800,59919690,2550,2550,2550,2550,170
|
|
20250103,125700,59486190,2565,2560,2565,2560,500
|
|
20250103,125600,58203745,2560,2560,2560,2560,50
|
|
20250103,125500,58075745,2560,2560,2560,2560,0
|
|
20250103,125400,58075745,2560,2560,2560,2560,0
|
|
20250103,125300,58075745,2560,2560,2560,2560,0
|
|
20250103,125200,58075745,2560,2560,2560,2560,3
|
|
20250103,125100,58068065,2560,2560,2560,2560,1
|
|
20250103,125000,58065505,2550,2550,2550,2550,1
|
|
20250103,124900,58062955,2550,2550,2550,2550,0
|
|
20250103,124800,58062955,2550,2550,2550,2550,85
|
|
20250103,124700,57846205,2550,2550,2550,2550,0
|
|
20250103,124600,57846205,2550,2550,2550,2550,1
|
|
20250103,124500,57843655,2550,2550,2550,2550,0
|
|
20250103,124400,57843655,2550,2550,2550,2550,0
|
|
20250103,124300,57843655,2550,2550,2550,2550,0
|
|
20250103,124200,57843655,2550,2550,2550,2550,0
|
|
20250103,124100,57843655,2550,2550,2550,2550,55
|
|
20250103,124000,57703405,2565,2565,2565,2565,0
|
|
20250103,123900,57703405,2565,2555,2565,2550,486
|
|
20250103,123800,56458025,2550,2550,2550,2550,0
|
|
20250103,123700,56458025,2550,2550,2550,2550,1
|
|
20250103,123600,56455475,2550,2550,2550,2550,8
|
|
20250103,123500,56435075,2550,2550,2550,2550,1
|
|
20250103,123400,56432525,2565,2565,2565,2565,0
|
|
20250103,123300,56432525,2565,2565,2565,2565,0
|
|
20250103,123200,56432525,2565,2565,2565,2565,31
|
|
20250103,123100,56353010,2550,2550,2550,2550,1
|
|
20250103,123000,56350460,2565,2565,2565,2565,0
|
|
20250103,122900,56350460,2565,2565,2565,2565,1
|
|
20250103,122800,56347895,2550,2550,2550,2550,1
|
|
20250103,122700,56345345,2550,2550,2550,2550,0
|
|
20250103,122600,56345345,2550,2550,2550,2550,0
|
|
20250103,122500,56345345,2550,2550,2550,2550,0
|
|
20250103,122400,56345345,2550,2550,2550,2550,1
|
|
20250103,122300,56342795,2565,2565,2565,2565,0
|
|
20250103,122200,56342795,2565,2565,2565,2565,0
|
|
20250103,122100,56342795,2565,2565,2565,2565,1
|
|
20250103,122000,56340230,2550,2550,2550,2550,2
|
|
20250103,121900,56335130,2565,2565,2565,2565,0
|
|
20250103,121800,56335130,2565,2565,2565,2565,0
|
|
20250103,121700,56335130,2565,2565,2565,2565,0
|
|
20250103,121600,56335130,2565,2565,2565,2565,0
|
|
20250103,121500,56335130,2565,2565,2565,2565,0
|
|
20250103,121400,56335130,2565,2565,2565,2565,0
|
|
20250103,121300,56335130,2565,2565,2565,2565,0
|
|
20250103,121200,56335130,2565,2565,2565,2565,30
|
|
20250103,121100,56258180,2565,2565,2565,2565,24
|
|
20250103,121000,56196620,2560,2560,2560,2560,0
|
|
20250103,120900,56196620,2560,2550,2560,2550,504
|
|
20250103,120800,54906420,2555,2555,2555,2555,409
|
|
20250103,120700,53861425,2555,2555,2555,2555,0
|
|
20250103,120600,53861425,2555,2555,2555,2555,0
|
|
20250103,120500,53861425,2555,2555,2555,2555,1
|
|
20250103,120400,53858870,2570,2570,2570,2570,0
|
|
20250103,120300,53858870,2570,2570,2570,2570,0
|
|
20250103,120200,53858870,2570,2570,2570,2570,0
|
|
20250103,120100,53858870,2570,2570,2570,2570,0
|
|
20250103,120000,53858870,2570,2570,2570,2570,1
|
|
20250103,115900,53856300,2570,2570,2570,2570,380
|
|
20250103,115800,52879700,2570,2570,2570,2570,0
|
|
20250103,115700,52879700,2570,2570,2570,2570,0
|
|
20250103,115600,52879700,2570,2570,2570,2570,0
|
|
20250103,115500,52879700,2570,2570,2570,2570,590
|
|
20250103,115400,51363400,2570,2570,2570,2570,113
|
|
20250103,115300,51072990,2575,2575,2575,2575,0
|
|
20250103,115200,51072990,2575,2575,2575,2575,0
|
|
20250103,115100,51072990,2575,2575,2575,2575,0
|
|
20250103,115000,51072990,2575,2575,2575,2575,0
|
|
20250103,114900,51072990,2575,2575,2575,2575,0
|
|
20250103,114800,51072990,2575,2575,2575,2575,0
|
|
20250103,114700,51072990,2575,2570,2575,2570,37
|
|
20250103,114600,50977845,2575,2555,2575,2555,1587
|
|
20250103,114500,46910230,2565,2565,2565,2565,0
|
|
20250103,114400,46910230,2565,2565,2565,2565,0
|
|
20250103,114300,46910230,2565,2565,2565,2565,0
|
|
20250103,114200,46910230,2565,2565,2565,2565,0
|
|
20250103,114100,46910230,2565,2565,2565,2565,0
|
|
20250103,114000,46910230,2565,2560,2565,2560,4
|
|
20250103,113900,46899975,2560,2560,2560,2560,0
|
|
20250103,113800,46899975,2560,2560,2560,2560,70
|
|
20250103,113700,46720775,2545,2545,2545,2545,2
|
|
20250103,113600,46715685,2560,2560,2560,2560,0
|
|
20250103,113500,46715685,2560,2560,2560,2560,5
|
|
20250103,113400,46702885,2560,2560,2560,2560,3
|
|
20250103,113300,46695205,2560,2560,2560,2560,0
|
|
20250103,113200,46695205,2560,2560,2560,2560,300
|
|
20250103,113100,45927205,2560,2560,2560,2560,0
|
|
20250103,113000,45927205,2560,2555,2560,2555,403
|
|
20250103,112900,44895535,2545,2545,2545,2545,0
|
|
20250103,112800,44895535,2545,2545,2545,2545,0
|
|
20250103,112700,44895535,2545,2545,2545,2545,0
|
|
20250103,112600,44895535,2545,2545,2545,2545,0
|
|
20250103,112500,44895535,2545,2560,2560,2545,483
|
|
20250103,112400,43659100,2540,2540,2540,2540,0
|
|
20250103,112300,43659100,2540,2540,2540,2540,0
|
|
20250103,112200,43659100,2540,2540,2540,2540,0
|
|
20250103,112100,43659100,2540,2540,2540,2540,0
|
|
20250103,112000,43659100,2540,2540,2540,2540,0
|
|
20250103,111900,43659100,2540,2540,2540,2540,0
|
|
20250103,111800,43659100,2540,2540,2540,2540,0
|
|
20250103,111700,43659100,2540,2540,2540,2540,115
|
|
20250103,111600,43367000,2540,2540,2540,2540,0
|
|
20250103,111500,43367000,2540,2540,2540,2540,0
|
|
20250103,111400,43367000,2540,2540,2540,2540,66
|
|
20250103,111300,43199360,2560,2560,2560,2560,1
|
|
20250103,111200,43196800,2540,2540,2540,2540,0
|
|
20250103,111100,43196800,2540,2540,2540,2540,693
|
|
20250103,111000,41436580,2540,2540,2540,2540,0
|
|
20250103,110900,41436580,2540,2540,2540,2540,0
|
|
20250103,110800,41436580,2540,2540,2540,2540,0
|
|
20250103,110700,41436580,2540,2540,2540,2540,161
|
|
20250103,110600,41027640,2555,2555,2555,2555,0
|
|
20250103,110500,41027640,2555,2555,2555,2555,157
|
|
20250103,110400,40626505,2540,2540,2540,2540,0
|
|
20250103,110300,40626505,2540,2545,2545,2540,500
|
|
20250103,110200,39354390,2545,2545,2545,2545,0
|
|
20250103,110100,39354390,2545,2555,2555,2545,111
|
|
20250103,110000,39071795,2560,2560,2560,2560,0
|
|
20250103,105900,39071795,2560,2560,2560,2560,44
|
|
20250103,105800,38959155,2565,2565,2565,2565,1
|
|
20250103,105700,38956590,2560,2560,2560,2560,56
|
|
20250103,105600,38813230,2555,2555,2555,2555,0
|
|
20250103,105500,38813230,2555,2555,2555,2555,90
|
|
20250103,105400,38583280,2550,2550,2550,2550,0
|
|
20250103,105300,38583280,2550,2550,2550,2550,37
|
|
20250103,105200,38488930,2545,2545,2545,2545,14
|
|
20250103,105100,38453300,2545,2550,2550,2545,500
|
|
20250103,105000,37180310,2550,2550,2550,2550,0
|
|
20250103,104900,37180310,2550,2550,2550,2550,2
|
|
20250103,104800,37175210,2550,2550,2550,2550,0
|
|
20250103,104700,37175210,2550,2550,2550,2550,39
|
|
20250103,104600,37075760,2550,2550,2550,2550,7
|
|
20250103,104500,37057910,2550,2550,2550,2550,0
|
|
20250103,104400,37057910,2550,2550,2550,2550,0
|
|
20250103,104300,37057910,2550,2550,2550,2550,0
|
|
20250103,104200,37057910,2550,2550,2550,2550,0
|
|
20250103,104100,37057910,2550,2550,2550,2550,1
|
|
20250103,104000,37055360,2550,2550,2550,2550,890
|
|
20250103,103900,34785860,2550,2550,2550,2550,100
|
|
20250103,103800,34530860,2555,2555,2555,2555,0
|
|
20250103,103700,34530860,2555,2555,2555,2555,19
|
|
20250103,103600,34482315,2555,2555,2555,2555,455
|
|
20250103,103500,33319790,2555,2555,2555,2555,105
|
|
20250103,103400,33051515,2555,2555,2555,2555,100
|
|
20250103,103300,32796015,2550,2550,2550,2550,75
|
|
20250103,103200,32604765,2550,2550,2550,2550,0
|
|
20250103,103100,32604765,2550,2550,2550,2550,0
|
|
20250103,103000,32604765,2550,2550,2550,2550,6
|
|
20250103,102900,32589465,2545,2545,2545,2545,1
|
|
20250103,102800,32586920,2550,2550,2550,2550,0
|
|
20250103,102700,32586920,2550,2550,2550,2550,21
|
|
20250103,102600,32533370,2550,2550,2550,2550,77
|
|
20250103,102500,32337020,2550,2550,2550,2550,1
|
|
20250103,102400,32334470,2550,2550,2550,2550,0
|
|
20250103,102300,32334470,2550,2550,2550,2550,26
|
|
20250103,102200,32268170,2565,2565,2565,2565,0
|
|
20250103,102100,32268170,2565,2550,2565,2550,41
|
|
20250103,102000,32163455,2550,2550,2550,2550,0
|
|
20250103,101900,32163455,2550,2550,2550,2550,1
|
|
20250103,101800,32160905,2550,2560,2560,2550,375
|
|
20250103,101700,31200915,2560,2560,2560,2560,0
|
|
20250103,101600,31200915,2560,2560,2560,2560,0
|
|
20250103,101500,31200915,2560,2560,2560,2560,0
|
|
20250103,101400,31200915,2560,2560,2560,2560,1
|
|
20250103,101300,31198355,2555,2555,2555,2555,0
|
|
20250103,101200,31198355,2555,2555,2555,2555,100
|
|
20250103,101100,30942855,2555,2555,2555,2555,1
|
|
20250103,101000,30940300,2555,2555,2555,2555,0
|
|
20250103,100900,30940300,2555,2555,2555,2555,1
|
|
20250103,100800,30937745,2555,2555,2555,2555,0
|
|
20250103,100700,30937745,2555,2555,2555,2555,11
|
|
20250103,100600,30909640,2550,2545,2550,2545,91
|
|
20250103,100500,30677600,2545,2545,2545,2545,0
|
|
20250103,100400,30677600,2545,2545,2545,2545,25
|
|
20250103,100300,30613975,2545,2545,2545,2545,0
|
|
20250103,100200,30613975,2545,2545,2545,2545,1
|
|
20250103,100100,30611430,2550,2550,2550,2550,0
|
|
20250103,100000,30611430,2550,2550,2550,2550,30
|
|
20250103,095900,30534930,2550,2550,2550,2550,0
|
|
20250103,095800,30534930,2550,2550,2550,2550,0
|
|
20250103,095700,30534930,2550,2550,2550,2550,0
|
|
20250103,095600,30534930,2550,2550,2550,2550,0
|
|
20250103,095500,30534930,2550,2550,2550,2550,0
|
|
20250103,095400,30534930,2550,2550,2550,2550,0
|
|
20250103,095300,30534930,2550,2550,2550,2550,1
|
|
20250103,095200,30532380,2550,2550,2550,2550,14
|
|
20250103,095100,30496680,2550,2550,2550,2550,16
|
|
20250103,095000,30455880,2550,2545,2550,2545,3
|
|
20250103,094900,30448235,2550,2550,2550,2550,0
|
|
20250103,094800,30448235,2550,2550,2550,2550,1
|
|
20250103,094700,30445685,2555,2560,2560,2555,517
|
|
20250103,094600,29122525,2565,2565,2565,2565,100
|
|
20250103,094500,28866025,2565,2565,2565,2565,773
|
|
20250103,094400,26883280,2565,2570,2570,2565,216
|
|
20250103,094300,26328165,2565,2565,2565,2565,113
|
|
20250103,094200,26038320,2565,2560,2565,2560,37
|
|
20250103,094100,25943570,2560,2560,2560,2560,13
|
|
20250103,094000,25910290,2560,2560,2560,2560,109
|
|
20250103,093900,25631250,2560,2560,2560,2560,0
|
|
20250103,093800,25631250,2560,2560,2560,2560,5
|
|
20250103,093700,25618450,2560,2560,2560,2560,35
|
|
20250103,093600,25528850,2560,2570,2580,2560,86
|
|
20250103,093500,25307065,2575,2560,2575,2560,219
|
|
20250103,093400,24744850,2565,2565,2565,2565,111
|
|
20250103,093300,24460135,2565,2560,2565,2560,1633
|
|
20250103,093200,20279550,2540,2555,2555,2540,183
|
|
20250103,093100,19812960,2540,2540,2540,2540,0
|
|
20250103,093000,19812960,2540,2540,2540,2540,5
|
|
20250103,092900,19800260,2550,2550,2550,2550,0
|
|
20250103,092800,19800260,2550,2550,2550,2550,53
|
|
20250103,092700,19665110,2550,2550,2550,2550,1
|
|
20250103,092600,19662560,2540,2540,2540,2540,205
|
|
20250103,092500,19141860,2540,2560,2560,2540,55
|
|
20250103,092400,19001570,2560,2555,2560,2550,1002
|
|
20250103,092300,16441535,2555,2555,2555,2555,0
|
|
20250103,092200,16441535,2555,2555,2555,2555,2
|
|
20250103,092100,16436425,2545,2545,2545,2545,22
|
|
20250103,092000,16380435,2545,2555,2555,2545,138
|
|
20250103,091900,16028925,2560,2560,2560,2560,87
|
|
20250103,091800,15806205,2560,2560,2560,2560,0
|
|
20250103,091700,15806205,2560,2565,2565,2560,113
|
|
20250103,091600,15516915,2560,2555,2565,2555,783
|
|
20250103,091500,13512435,2555,2550,2555,2550,847
|
|
20250103,091400,11351955,2555,2555,2555,2555,35
|
|
20250103,091300,11262530,2555,2555,2555,2555,0
|
|
20250103,091200,11262530,2555,2555,2555,2555,0
|
|
20250103,091100,11262530,2555,2555,2555,2555,0
|
|
20250103,091000,11262530,2555,2550,2555,2550,714
|
|
20250103,090900,9439535,2550,2550,2550,2550,2
|
|
20250103,090800,9434435,2555,2550,2555,2550,1248
|
|
20250103,090700,6250875,2555,2550,2555,2550,339
|
|
20250103,090600,5386175,2550,2550,2550,2550,0
|
|
20250103,090500,5386175,2550,2525,2550,2525,632
|
|
20250103,090400,3777865,2525,2525,2525,2525,0
|
|
20250103,090300,3777865,2525,2530,2530,2525,1185
|
|
20250103,090200,785400,2550,2550,2550,2550,0
|
|
20250103,090100,785400,2550,2550,2550,2550,0
|
|
20250103,090000,785400,2550,2550,2550,2550,308
|