664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200100,161720145,2580,2580,2580,2580,1167
|
|
20250106,200000,161720145,2580,2580,2580,2580,0
|
|
20250106,195900,161720145,2580,2580,2580,2580,0
|
|
20250106,195800,161720145,2580,2580,2580,2580,0
|
|
20250106,195700,161720145,2580,2580,2580,2580,0
|
|
20250106,195600,161720145,2580,2580,2580,2580,0
|
|
20250106,195500,161720145,2580,2580,2580,2580,0
|
|
20250106,195400,161720145,2580,2580,2580,2580,0
|
|
20250106,195300,161720145,2580,2580,2580,2580,0
|
|
20250106,195200,161720145,2580,2580,2580,2580,0
|
|
20250106,195100,161720145,2580,2580,2580,2580,0
|
|
20250106,195000,161720145,2580,2580,2580,2580,0
|
|
20250106,194900,161720145,2580,2580,2580,2580,0
|
|
20250106,194800,161720145,2580,2580,2580,2580,0
|
|
20250106,194700,161720145,2580,2580,2580,2580,0
|
|
20250106,194600,161720145,2580,2580,2580,2580,0
|
|
20250106,194500,161720145,2580,2580,2580,2580,0
|
|
20250106,194400,161720145,2580,2580,2580,2580,0
|
|
20250106,194300,161720145,2580,2580,2580,2580,0
|
|
20250106,194200,161720145,2580,2580,2580,2580,0
|
|
20250106,194100,161720145,2580,2580,2580,2580,0
|
|
20250106,194000,161720145,2580,2580,2580,2580,0
|
|
20250106,193900,161720145,2580,2580,2580,2580,0
|
|
20250106,193800,161720145,2580,2580,2580,2580,0
|
|
20250106,193700,161720145,2580,2580,2580,2580,0
|
|
20250106,193600,161720145,2580,2580,2580,2580,0
|
|
20250106,193500,161720145,2580,2580,2580,2580,0
|
|
20250106,193400,161720145,2580,2580,2580,2580,0
|
|
20250106,193300,161720145,2580,2580,2580,2580,0
|
|
20250106,193200,161720145,2580,2580,2580,2580,0
|
|
20250106,193100,161720145,2580,2580,2580,2580,1167
|
|
20250106,193000,161720145,2580,2580,2580,2580,0
|
|
20250106,192900,161720145,2580,2580,2580,2580,0
|
|
20250106,192800,161720145,2580,2580,2580,2580,0
|
|
20250106,192700,161720145,2580,2580,2580,2580,0
|
|
20250106,192600,161720145,2580,2580,2580,2580,0
|
|
20250106,192500,161720145,2580,2580,2580,2580,0
|
|
20250106,192400,161720145,2580,2580,2580,2580,0
|
|
20250106,192300,161720145,2580,2580,2580,2580,0
|
|
20250106,192200,161720145,2580,2580,2580,2580,0
|
|
20250106,192100,161720145,2580,2580,2580,2580,0
|
|
20250106,192000,161720145,2580,2580,2580,2580,0
|
|
20250106,191900,161720145,2580,2580,2580,2580,0
|
|
20250106,191800,161720145,2580,2580,2580,2580,0
|
|
20250106,191700,161720145,2580,2580,2580,2580,0
|
|
20250106,191600,161720145,2580,2580,2580,2580,0
|
|
20250106,191500,161720145,2580,2580,2580,2580,0
|
|
20250106,191400,161720145,2580,2580,2580,2580,0
|
|
20250106,191300,161720145,2580,2580,2580,2580,0
|
|
20250106,191200,161720145,2580,2580,2580,2580,0
|
|
20250106,191100,161720145,2580,2580,2580,2580,0
|
|
20250106,191000,161720145,2580,2580,2580,2580,0
|
|
20250106,190900,161720145,2580,2580,2580,2580,0
|
|
20250106,190800,161720145,2580,2580,2580,2580,0
|
|
20250106,190700,161720145,2580,2580,2580,2580,0
|
|
20250106,190600,161720145,2580,2580,2580,2580,0
|
|
20250106,190500,161720145,2580,2580,2580,2580,0
|
|
20250106,190400,161720145,2580,2580,2580,2580,0
|
|
20250106,190300,161720145,2580,2580,2580,2580,0
|
|
20250106,190200,161720145,2580,2580,2580,2580,0
|
|
20250106,190100,161720145,2580,2580,2580,2580,1167
|
|
20250106,190000,161720145,2580,2580,2580,2580,0
|
|
20250106,185900,161720145,2580,2580,2580,2580,0
|
|
20250106,185800,161720145,2580,2580,2580,2580,0
|
|
20250106,185700,161720145,2580,2580,2580,2580,0
|
|
20250106,185600,161720145,2580,2580,2580,2580,0
|
|
20250106,185500,161720145,2580,2580,2580,2580,0
|
|
20250106,185400,161720145,2580,2580,2580,2580,0
|
|
20250106,185300,161720145,2580,2580,2580,2580,0
|
|
20250106,185200,161720145,2580,2580,2580,2580,0
|
|
20250106,185100,161720145,2580,2580,2580,2580,0
|
|
20250106,185000,161720145,2580,2580,2580,2580,0
|
|
20250106,184900,161720145,2580,2580,2580,2580,0
|
|
20250106,184800,161720145,2580,2580,2580,2580,0
|
|
20250106,184700,161720145,2580,2580,2580,2580,0
|
|
20250106,184600,161720145,2580,2580,2580,2580,0
|
|
20250106,184500,161720145,2580,2580,2580,2580,0
|
|
20250106,184400,161720145,2580,2580,2580,2580,0
|
|
20250106,184300,161720145,2580,2580,2580,2580,0
|
|
20250106,184200,161720145,2580,2580,2580,2580,0
|
|
20250106,184100,161720145,2580,2580,2580,2580,0
|
|
20250106,184000,161720145,2580,2580,2580,2580,0
|
|
20250106,183900,161720145,2580,2580,2580,2580,0
|
|
20250106,183800,161720145,2580,2580,2580,2580,0
|
|
20250106,183700,161720145,2580,2580,2580,2580,0
|
|
20250106,183600,161720145,2580,2580,2580,2580,0
|
|
20250106,183500,161720145,2580,2580,2580,2580,0
|
|
20250106,183400,161720145,2580,2580,2580,2580,0
|
|
20250106,183300,161720145,2580,2580,2580,2580,0
|
|
20250106,183200,161720145,2580,2580,2580,2580,0
|
|
20250106,183100,161720145,2580,2580,2580,2580,1167
|
|
20250106,183000,161720145,2580,2580,2580,2580,0
|
|
20250106,182900,161720145,2580,2580,2580,2580,0
|
|
20250106,182800,161720145,2580,2580,2580,2580,0
|
|
20250106,182700,161720145,2580,2580,2580,2580,0
|
|
20250106,182600,161720145,2580,2580,2580,2580,0
|
|
20250106,182500,161720145,2580,2580,2580,2580,0
|
|
20250106,182400,161720145,2580,2580,2580,2580,0
|
|
20250106,182300,161720145,2580,2580,2580,2580,0
|
|
20250106,182200,161720145,2580,2580,2580,2580,0
|
|
20250106,182100,161720145,2580,2580,2580,2580,0
|
|
20250106,182000,161720145,2580,2580,2580,2580,0
|
|
20250106,181900,161720145,2580,2580,2580,2580,0
|
|
20250106,181800,161720145,2580,2580,2580,2580,0
|
|
20250106,181700,161720145,2580,2580,2580,2580,0
|
|
20250106,181600,161720145,2580,2580,2580,2580,0
|
|
20250106,181500,161720145,2580,2580,2580,2580,0
|
|
20250106,181400,161720145,2580,2580,2580,2580,0
|
|
20250106,181300,161720145,2580,2580,2580,2580,0
|
|
20250106,181200,161720145,2580,2580,2580,2580,0
|
|
20250106,181100,161720145,2580,2580,2580,2580,0
|
|
20250106,181000,161720145,2580,2580,2580,2580,0
|
|
20250106,180900,161720145,2580,2580,2580,2580,0
|
|
20250106,180800,161720145,2580,2580,2580,2580,0
|
|
20250106,180700,161720145,2580,2580,2580,2580,0
|
|
20250106,180600,161720145,2580,2580,2580,2580,0
|
|
20250106,180500,161720145,2580,2580,2580,2580,0
|
|
20250106,180400,161720145,2580,2580,2580,2580,0
|
|
20250106,180300,161720145,2580,2580,2580,2580,0
|
|
20250106,180200,161720145,2580,2580,2580,2580,0
|
|
20250106,180100,161720145,2580,2580,2580,2580,1167
|
|
20250106,180000,161720145,2580,2580,2580,2580,0
|
|
20250106,175900,161720145,2580,2580,2580,2580,0
|
|
20250106,175800,161720145,2580,2580,2580,2580,0
|
|
20250106,175700,161720145,2580,2580,2580,2580,0
|
|
20250106,175600,161720145,2580,2580,2580,2580,0
|
|
20250106,175500,161720145,2580,2580,2580,2580,0
|
|
20250106,175400,161720145,2580,2580,2580,2580,0
|
|
20250106,175300,161720145,2580,2580,2580,2580,0
|
|
20250106,175200,161720145,2580,2580,2580,2580,0
|
|
20250106,175100,161720145,2580,2580,2580,2580,0
|
|
20250106,175000,161720145,2580,2580,2580,2580,0
|
|
20250106,174900,161720145,2580,2580,2580,2580,0
|
|
20250106,174800,161720145,2580,2580,2580,2580,0
|
|
20250106,174700,161720145,2580,2580,2580,2580,0
|
|
20250106,174600,161720145,2580,2580,2580,2580,0
|
|
20250106,174500,161720145,2580,2580,2580,2580,0
|
|
20250106,174400,161720145,2580,2580,2580,2580,0
|
|
20250106,174300,161720145,2580,2580,2580,2580,0
|
|
20250106,174200,161720145,2580,2580,2580,2580,0
|
|
20250106,174100,161720145,2580,2580,2580,2580,0
|
|
20250106,174000,161720145,2580,2580,2580,2580,0
|
|
20250106,173900,161720145,2580,2580,2580,2580,0
|
|
20250106,173800,161720145,2580,2580,2580,2580,0
|
|
20250106,173700,161720145,2580,2580,2580,2580,0
|
|
20250106,173600,161720145,2580,2580,2580,2580,0
|
|
20250106,173500,161720145,2580,2580,2580,2580,0
|
|
20250106,173400,161720145,2580,2580,2580,2580,0
|
|
20250106,173300,161720145,2580,2580,2580,2580,0
|
|
20250106,173200,161720145,2580,2580,2580,2580,0
|
|
20250106,173100,161720145,2580,2580,2580,2580,1167
|
|
20250106,173000,161720145,2580,2580,2580,2580,0
|
|
20250106,172900,161720145,2580,2580,2580,2580,0
|
|
20250106,172800,161720145,2580,2580,2580,2580,0
|
|
20250106,172700,161720145,2580,2580,2580,2580,0
|
|
20250106,172600,161720145,2580,2580,2580,2580,0
|
|
20250106,172500,161720145,2580,2580,2580,2580,0
|
|
20250106,172400,161720145,2580,2580,2580,2580,0
|
|
20250106,172300,161720145,2580,2580,2580,2580,0
|
|
20250106,172200,161720145,2580,2580,2580,2580,0
|
|
20250106,172100,161720145,2580,2580,2580,2580,0
|
|
20250106,172000,161720145,2580,2580,2580,2580,0
|
|
20250106,171900,161720145,2580,2580,2580,2580,0
|
|
20250106,171800,161720145,2580,2580,2580,2580,0
|
|
20250106,171700,161720145,2580,2580,2580,2580,0
|
|
20250106,171600,161720145,2580,2580,2580,2580,0
|
|
20250106,171500,161720145,2580,2580,2580,2580,0
|
|
20250106,171400,161720145,2580,2580,2580,2580,0
|
|
20250106,171300,161720145,2580,2580,2580,2580,0
|
|
20250106,171200,161720145,2580,2580,2580,2580,0
|
|
20250106,171100,161720145,2580,2580,2580,2580,0
|
|
20250106,171000,161720145,2580,2580,2580,2580,0
|
|
20250106,170900,161720145,2580,2580,2580,2580,0
|
|
20250106,170800,161720145,2580,2580,2580,2580,0
|
|
20250106,170700,161720145,2580,2580,2580,2580,0
|
|
20250106,170600,161720145,2580,2580,2580,2580,0
|
|
20250106,170500,161720145,2580,2580,2580,2580,0
|
|
20250106,170400,161720145,2580,2580,2580,2580,0
|
|
20250106,170300,161720145,2580,2580,2580,2580,0
|
|
20250106,170200,161720145,2580,2580,2580,2580,0
|
|
20250106,170100,161720145,2580,2580,2580,2580,1167
|
|
20250106,170000,161720145,2580,2580,2580,2580,0
|
|
20250106,165900,161720145,2580,2580,2580,2580,0
|
|
20250106,165800,161720145,2580,2580,2580,2580,0
|
|
20250106,165700,161720145,2580,2580,2580,2580,0
|
|
20250106,165600,161720145,2580,2580,2580,2580,0
|
|
20250106,165500,161720145,2580,2580,2580,2580,0
|
|
20250106,165400,161720145,2580,2580,2580,2580,0
|
|
20250106,165300,161720145,2580,2580,2580,2580,0
|
|
20250106,165200,161720145,2580,2580,2580,2580,0
|
|
20250106,165100,161720145,2580,2580,2580,2580,0
|
|
20250106,165000,161720145,2580,2580,2580,2580,0
|
|
20250106,164900,161720145,2580,2580,2580,2580,0
|
|
20250106,164800,161720145,2580,2580,2580,2580,0
|
|
20250106,164700,161720145,2580,2580,2580,2580,0
|
|
20250106,164600,161720145,2580,2580,2580,2580,0
|
|
20250106,164500,161720145,2580,2580,2580,2580,0
|
|
20250106,164400,161720145,2580,2580,2580,2580,0
|
|
20250106,164300,161720145,2580,2580,2580,2580,0
|
|
20250106,164200,161720145,2580,2580,2580,2580,0
|
|
20250106,164100,161720145,2580,2580,2580,2580,0
|
|
20250106,164000,161720145,2580,2580,2580,2580,0
|
|
20250106,163900,161720145,2580,2580,2580,2580,0
|
|
20250106,163800,161720145,2580,2580,2580,2580,0
|
|
20250106,163700,161720145,2580,2580,2580,2580,0
|
|
20250106,163600,161720145,2580,2580,2580,2580,0
|
|
20250106,163500,161720145,2580,2580,2580,2580,0
|
|
20250106,163400,161720145,2580,2580,2580,2580,0
|
|
20250106,163300,161720145,2580,2580,2580,2580,0
|
|
20250106,163200,161720145,2580,2580,2580,2580,0
|
|
20250106,163100,161720145,2580,2580,2580,2580,1167
|
|
20250106,163000,161720145,2580,2580,2580,2580,0
|
|
20250106,162900,161720145,2580,2580,2580,2580,0
|
|
20250106,162800,161720145,2580,2580,2580,2580,0
|
|
20250106,162700,161720145,2580,2580,2580,2580,0
|
|
20250106,162600,161720145,2580,2580,2580,2580,0
|
|
20250106,162500,161720145,2580,2580,2580,2580,0
|
|
20250106,162400,161720145,2580,2580,2580,2580,0
|
|
20250106,162300,161720145,2580,2580,2580,2580,0
|
|
20250106,162200,161720145,2580,2580,2580,2580,0
|
|
20250106,162100,161720145,2580,2580,2580,2580,0
|
|
20250106,162000,161720145,2580,2580,2580,2580,0
|
|
20250106,161900,161720145,2580,2580,2580,2580,0
|
|
20250106,161800,161720145,2580,2580,2580,2580,0
|
|
20250106,161700,161720145,2580,2580,2580,2580,0
|
|
20250106,161600,161720145,2580,2580,2580,2580,0
|
|
20250106,161500,161720145,2580,2580,2580,2580,0
|
|
20250106,161400,161720145,2580,2580,2580,2580,0
|
|
20250106,161300,161720145,2580,2580,2580,2580,0
|
|
20250106,161200,161720145,2580,2580,2580,2580,0
|
|
20250106,161100,161720145,2580,2580,2580,2580,0
|
|
20250106,161000,161720145,2580,2580,2580,2580,0
|
|
20250106,160900,161720145,2580,2580,2580,2580,0
|
|
20250106,160800,161720145,2580,2580,2580,2580,0
|
|
20250106,160700,161720145,2580,2580,2580,2580,0
|
|
20250106,160600,161720145,2580,2580,2580,2580,0
|
|
20250106,160500,161720145,2580,2580,2580,2580,0
|
|
20250106,160400,161720145,2580,2580,2580,2580,0
|
|
20250106,160300,161720145,2580,2580,2580,2580,0
|
|
20250106,160200,161720145,2580,2580,2580,2580,0
|
|
20250106,160100,161720145,2580,2580,2580,2580,1167
|
|
20250106,160000,161720145,2580,2580,2580,2580,0
|
|
20250106,155900,161720145,2580,2580,2580,2580,0
|
|
20250106,155800,161720145,2580,2580,2580,2580,0
|
|
20250106,155700,161720145,2580,2580,2580,2580,0
|
|
20250106,155600,161720145,2580,2580,2580,2580,0
|
|
20250106,155500,161720145,2580,2580,2580,2580,0
|
|
20250106,155400,161720145,2580,2580,2580,2580,0
|
|
20250106,155300,161720145,2580,2580,2580,2580,0
|
|
20250106,155200,161720145,2580,2580,2580,2580,0
|
|
20250106,155100,161720145,2580,2580,2580,2580,0
|
|
20250106,155000,161720145,2580,2580,2580,2580,0
|
|
20250106,154900,161720145,2580,2580,2580,2580,0
|
|
20250106,154800,161720145,2580,2580,2580,2580,0
|
|
20250106,154700,161720145,2580,2580,2580,2580,0
|
|
20250106,154600,161720145,2580,2580,2580,2580,0
|
|
20250106,154500,161720145,2580,2580,2580,2580,0
|
|
20250106,154400,161720145,2580,2580,2580,2580,0
|
|
20250106,154300,161720145,2580,2580,2580,2580,0
|
|
20250106,154200,161720145,2580,2580,2580,2580,0
|
|
20250106,154100,161720145,2580,2580,2580,2580,0
|
|
20250106,154000,161720145,2580,2580,2580,2580,0
|
|
20250106,153900,161720145,2580,2580,2580,2580,0
|
|
20250106,153800,161720145,2580,2580,2580,2580,0
|
|
20250106,153700,161720145,2580,2580,2580,2580,0
|
|
20250106,153600,161720145,2580,2580,2580,2580,0
|
|
20250106,153500,161720145,2580,2580,2580,2580,0
|
|
20250106,153400,161720145,2580,2580,2580,2580,0
|
|
20250106,153300,161720145,2580,2580,2580,2580,0
|
|
20250106,153200,161720145,2580,2580,2580,2580,0
|
|
20250106,153100,161720145,2580,2580,2580,2580,1167
|
|
20250106,153000,161720145,2580,2580,2580,2580,1167
|
|
20250106,152900,158709285,2585,2585,2585,2585,0
|
|
20250106,152800,158709285,2585,2585,2585,2585,0
|
|
20250106,152700,158709285,2585,2585,2585,2585,0
|
|
20250106,152600,158709285,2585,2585,2585,2585,0
|
|
20250106,152500,158709285,2585,2585,2585,2585,0
|
|
20250106,152400,158709285,2585,2585,2585,2585,0
|
|
20250106,152300,158709285,2585,2585,2585,2585,0
|
|
20250106,152200,158709285,2585,2585,2585,2585,0
|
|
20250106,152100,158709285,2585,2585,2585,2585,0
|
|
20250106,152000,158709285,2585,2585,2585,2585,0
|
|
20250106,151900,158709285,2585,2565,2585,2565,612
|
|
20250106,151800,157131620,2565,2565,2565,2565,9
|
|
20250106,151700,157108535,2565,2565,2565,2565,7
|
|
20250106,151600,157090580,2570,2570,2570,2570,310
|
|
20250106,151500,156293880,2580,2580,2580,2580,179
|
|
20250106,151400,155832060,2580,2575,2580,2575,19
|
|
20250106,151300,155783130,2570,2570,2570,2570,0
|
|
20250106,151200,155783130,2570,2570,2570,2570,0
|
|
20250106,151100,155783130,2570,2570,2570,2570,2230
|
|
20250106,151000,150052030,2570,2570,2570,2570,0
|
|
20250106,150900,150052030,2570,2565,2570,2565,95
|
|
20250106,150800,149808340,2565,2565,2565,2565,0
|
|
20250106,150700,149808340,2565,2565,2565,2565,2
|
|
20250106,150600,149803210,2570,2570,2570,2570,0
|
|
20250106,150500,149803210,2570,2570,2570,2570,0
|
|
20250106,150400,149803210,2570,2555,2570,2555,26
|
|
20250106,150300,149736690,2555,2555,2555,2555,0
|
|
20250106,150200,149736690,2555,2555,2555,2555,0
|
|
20250106,150100,149736690,2555,2555,2555,2555,0
|
|
20250106,150000,149736690,2555,2555,2555,2555,0
|
|
20250106,145900,149736690,2555,2555,2555,2555,0
|
|
20250106,145800,149736690,2555,2555,2555,2555,21
|
|
20250106,145700,149683035,2575,2575,2575,2575,1
|
|
20250106,145600,149680460,2555,2555,2555,2555,20
|
|
20250106,145500,149629360,2550,2550,2550,2550,0
|
|
20250106,145400,149629360,2550,2560,2560,2550,320
|
|
20250106,145300,148811860,2560,2560,2560,2560,0
|
|
20250106,145200,148811860,2560,2560,2560,2560,50
|
|
20250106,145100,148683860,2580,2580,2580,2580,0
|
|
20250106,145000,148683860,2580,2575,2580,2575,2
|
|
20250106,144900,148678705,2560,2560,2560,2560,0
|
|
20250106,144800,148678705,2560,2560,2560,2560,0
|
|
20250106,144700,148678705,2560,2560,2560,2560,0
|
|
20250106,144600,148678705,2560,2560,2560,2560,349
|
|
20250106,144500,147785265,2555,2580,2580,2555,1261
|
|
20250106,144400,144551225,2570,2570,2570,2570,0
|
|
20250106,144300,144551225,2570,2570,2570,2570,0
|
|
20250106,144200,144551225,2570,2570,2570,2570,180
|
|
20250106,144100,144088625,2570,2570,2570,2570,0
|
|
20250106,144000,144088625,2570,2570,2570,2570,19
|
|
20250106,143900,144039795,2585,2585,2585,2585,0
|
|
20250106,143800,144039795,2585,2585,2585,2585,0
|
|
20250106,143700,144039795,2585,2585,2585,2585,3
|
|
20250106,143600,144032040,2580,2580,2580,2580,0
|
|
20250106,143500,144032040,2580,2580,2580,2580,330
|
|
20250106,143400,143180640,2575,2575,2575,2575,0
|
|
20250106,143300,143180640,2575,2575,2575,2575,0
|
|
20250106,143200,143180640,2575,2575,2575,2575,0
|
|
20250106,143100,143180640,2575,2575,2575,2575,1600
|
|
20250106,143000,139060640,2575,2575,2575,2575,67
|
|
20250106,142900,138888115,2580,2580,2580,2580,0
|
|
20250106,142800,138888115,2580,2580,2580,2580,0
|
|
20250106,142700,138888115,2580,2580,2580,2580,0
|
|
20250106,142600,138888115,2580,2580,2580,2580,0
|
|
20250106,142500,138888115,2580,2580,2580,2580,0
|
|
20250106,142400,138888115,2580,2580,2580,2580,0
|
|
20250106,142300,138888115,2580,2580,2580,2580,0
|
|
20250106,142200,138888115,2580,2580,2580,2580,13
|
|
20250106,142100,138854575,2580,2580,2580,2580,78
|
|
20250106,142000,138653335,2585,2585,2585,2585,0
|
|
20250106,141900,138653335,2585,2585,2585,2585,9
|
|
20250106,141800,138630070,2585,2580,2585,2580,1081
|
|
20250106,141700,135841075,2580,2580,2580,2580,627
|
|
20250106,141600,134223415,2580,2580,2580,2580,12
|
|
20250106,141500,134192455,2580,2575,2580,2575,81
|
|
20250106,141400,133983775,2575,2575,2575,2575,13
|
|
20250106,141300,133950300,2575,2575,2575,2575,0
|
|
20250106,141200,133950300,2575,2575,2575,2575,0
|
|
20250106,141100,133950300,2575,2575,2575,2575,0
|
|
20250106,141000,133950300,2575,2575,2575,2575,0
|
|
20250106,140900,133950300,2575,2575,2575,2575,1
|
|
20250106,140800,133947725,2570,2570,2570,2570,0
|
|
20250106,140700,133947725,2570,2570,2570,2570,0
|
|
20250106,140600,133947725,2570,2570,2570,2570,0
|
|
20250106,140500,133947725,2570,2565,2570,2565,118
|
|
20250106,140400,133644555,2550,2550,2550,2550,0
|
|
20250106,140300,133644555,2550,2575,2575,2550,4724
|
|
20250106,140200,121569105,2575,2575,2575,2575,197
|
|
20250106,140100,121061830,2585,2585,2585,2585,0
|
|
20250106,140000,121061830,2585,2585,2585,2585,0
|
|
20250106,135900,121061830,2585,2585,2585,2585,0
|
|
20250106,135800,121061830,2585,2585,2585,2585,0
|
|
20250106,135700,121061830,2585,2585,2585,2585,0
|
|
20250106,135600,121061830,2585,2585,2585,2585,0
|
|
20250106,135500,121061830,2585,2585,2585,2585,0
|
|
20250106,135400,121061830,2585,2585,2585,2585,0
|
|
20250106,135300,121061830,2585,2585,2585,2585,0
|
|
20250106,135200,121061830,2585,2585,2585,2585,0
|
|
20250106,135100,121061830,2585,2585,2585,2585,0
|
|
20250106,135000,121061830,2585,2585,2585,2585,0
|
|
20250106,134900,121061830,2585,2585,2585,2585,0
|
|
20250106,134800,121061830,2585,2580,2585,2575,1046
|
|
20250106,134700,118364830,2590,2590,2590,2590,0
|
|
20250106,134600,118364830,2590,2590,2590,2590,0
|
|
20250106,134500,118364830,2590,2590,2590,2590,0
|
|
20250106,134400,118364830,2590,2590,2590,2590,0
|
|
20250106,134300,118364830,2590,2590,2590,2590,0
|
|
20250106,134200,118364830,2590,2590,2590,2590,0
|
|
20250106,134100,118364830,2590,2590,2590,2590,0
|
|
20250106,134000,118364830,2590,2590,2590,2590,0
|
|
20250106,133900,118364830,2590,2590,2590,2590,0
|
|
20250106,133800,118364830,2590,2590,2590,2590,0
|
|
20250106,133700,118364830,2590,2590,2590,2590,1
|
|
20250106,133600,118362240,2585,2585,2585,2585,0
|
|
20250106,133500,118362240,2585,2585,2585,2585,29
|
|
20250106,133400,118287275,2590,2590,2590,2590,0
|
|
20250106,133300,118287275,2590,2590,2590,2590,0
|
|
20250106,133200,118287275,2590,2590,2590,2590,0
|
|
20250106,133100,118287275,2590,2590,2590,2590,0
|
|
20250106,133000,118287275,2590,2590,2590,2590,0
|
|
20250106,132900,118287275,2590,2590,2590,2590,300
|
|
20250106,132800,117510275,2590,2585,2590,2585,200
|
|
20250106,132700,116992745,2585,2585,2585,2585,1
|
|
20250106,132600,116990160,2585,2585,2585,2585,0
|
|
20250106,132500,116990160,2585,2585,2585,2585,0
|
|
20250106,132400,116990160,2585,2585,2585,2585,95
|
|
20250106,132300,116744585,2585,2585,2585,2585,0
|
|
20250106,132200,116744585,2585,2585,2585,2585,45
|
|
20250106,132100,116628260,2580,2580,2580,2580,15
|
|
20250106,132000,116589560,2575,2575,2575,2575,0
|
|
20250106,131900,116589560,2575,2575,2575,2575,35
|
|
20250106,131800,116499435,2580,2580,2580,2580,0
|
|
20250106,131700,116499435,2580,2580,2580,2580,0
|
|
20250106,131600,116499435,2580,2580,2580,2580,310
|
|
20250106,131500,115699635,2575,2575,2575,2575,498
|
|
20250106,131400,114417285,2580,2580,2580,2580,4
|
|
20250106,131300,114406965,2580,2580,2580,2580,2
|
|
20250106,131200,114401805,2580,2580,2580,2580,0
|
|
20250106,131100,114401805,2580,2580,2580,2580,0
|
|
20250106,131000,114401805,2580,2580,2580,2580,11
|
|
20250106,130900,114373425,2585,2585,2585,2585,0
|
|
20250106,130800,114373425,2585,2585,2585,2585,0
|
|
20250106,130700,114373425,2585,2585,2585,2585,0
|
|
20250106,130600,114373425,2585,2585,2585,2585,0
|
|
20250106,130500,114373425,2585,2585,2585,2585,0
|
|
20250106,130400,114373425,2585,2585,2585,2585,0
|
|
20250106,130300,114373425,2585,2585,2585,2585,0
|
|
20250106,130200,114373425,2585,2585,2585,2585,0
|
|
20250106,130100,114373425,2585,2585,2585,2585,2
|
|
20250106,130000,114368255,2585,2585,2585,2585,0
|
|
20250106,125900,114368255,2585,2585,2585,2585,0
|
|
20250106,125800,114368255,2585,2585,2585,2585,0
|
|
20250106,125700,114368255,2585,2585,2585,2585,0
|
|
20250106,125600,114368255,2585,2585,2585,2585,0
|
|
20250106,125500,114368255,2585,2585,2585,2585,0
|
|
20250106,125400,114368255,2585,2585,2585,2585,0
|
|
20250106,125300,114368255,2585,2585,2585,2585,0
|
|
20250106,125200,114368255,2585,2585,2585,2585,0
|
|
20250106,125100,114368255,2585,2585,2585,2585,0
|
|
20250106,125000,114368255,2585,2585,2585,2585,0
|
|
20250106,124900,114368255,2585,2585,2585,2585,0
|
|
20250106,124800,114368255,2585,2585,2585,2585,4
|
|
20250106,124700,114357915,2580,2580,2580,2580,0
|
|
20250106,124600,114357915,2580,2580,2580,2580,123
|
|
20250106,124500,114040575,2580,2580,2580,2580,0
|
|
20250106,124400,114040575,2580,2580,2580,2580,20
|
|
20250106,124300,113988975,2580,2580,2580,2580,0
|
|
20250106,124200,113988975,2580,2580,2580,2580,0
|
|
20250106,124100,113988975,2580,2580,2580,2580,500
|
|
20250106,124000,112698975,2580,2580,2580,2580,0
|
|
20250106,123900,112698975,2580,2580,2580,2580,0
|
|
20250106,123800,112698975,2580,2580,2580,2580,0
|
|
20250106,123700,112698975,2580,2580,2580,2580,1
|
|
20250106,123600,112696395,2575,2575,2575,2575,0
|
|
20250106,123500,112696395,2575,2585,2585,2575,2572
|
|
20250106,123400,106070255,2590,2590,2590,2590,1
|
|
20250106,123300,106067665,2590,2590,2590,2590,404
|
|
20250106,123200,105021305,2590,2590,2590,2590,0
|
|
20250106,123100,105021305,2590,2590,2590,2590,0
|
|
20250106,123000,105021305,2590,2590,2590,2590,10
|
|
20250106,122900,104995405,2585,2585,2585,2585,40
|
|
20250106,122800,104892005,2585,2585,2585,2585,0
|
|
20250106,122700,104892005,2585,2585,2585,2585,42
|
|
20250106,122600,104783435,2585,2585,2585,2585,0
|
|
20250106,122500,104783435,2585,2585,2585,2585,34
|
|
20250106,122400,104695545,2585,2585,2585,2585,1114
|
|
20250106,122300,101815855,2590,2590,2590,2590,0
|
|
20250106,122200,101815855,2590,2590,2590,2590,0
|
|
20250106,122100,101815855,2590,2590,2590,2590,0
|
|
20250106,122000,101815855,2590,2595,2595,2590,406
|
|
20250106,121900,100764285,2585,2585,2585,2585,2
|
|
20250106,121800,100759115,2595,2595,2595,2595,0
|
|
20250106,121700,100759115,2595,2595,2595,2595,0
|
|
20250106,121600,100759115,2595,2595,2595,2595,0
|
|
20250106,121500,100759115,2595,2595,2595,2595,0
|
|
20250106,121400,100759115,2595,2595,2595,2595,0
|
|
20250106,121300,100759115,2595,2595,2595,2595,0
|
|
20250106,121200,100759115,2595,2595,2595,2595,0
|
|
20250106,121100,100759115,2595,2595,2595,2595,0
|
|
20250106,121000,100759115,2595,2595,2595,2595,0
|
|
20250106,120900,100759115,2595,2595,2595,2595,0
|
|
20250106,120800,100759115,2595,2595,2595,2595,0
|
|
20250106,120700,100759115,2595,2595,2595,2595,400
|
|
20250106,120600,99721115,2590,2590,2590,2590,0
|
|
20250106,120500,99721115,2590,2590,2590,2590,0
|
|
20250106,120400,99721115,2590,2590,2590,2590,0
|
|
20250106,120300,99721115,2590,2590,2590,2590,208
|
|
20250106,120200,99182395,2590,2590,2590,2590,0
|
|
20250106,120100,99182395,2590,2590,2590,2590,0
|
|
20250106,120000,99182395,2590,2590,2590,2590,0
|
|
20250106,115900,99182395,2590,2590,2590,2590,500
|
|
20250106,115800,97887395,2590,2590,2590,2590,0
|
|
20250106,115700,97887395,2590,2590,2590,2590,0
|
|
20250106,115600,97887395,2590,2590,2590,2590,0
|
|
20250106,115500,97887395,2590,2595,2595,2590,162
|
|
20250106,115400,97467715,2600,2600,2600,2600,0
|
|
20250106,115300,97467715,2600,2600,2600,2600,0
|
|
20250106,115200,97467715,2600,2600,2600,2600,342
|
|
20250106,115100,96578515,2605,2605,2605,2605,0
|
|
20250106,115000,96578515,2605,2605,2605,2605,0
|
|
20250106,114900,96578515,2605,2605,2605,2605,20
|
|
20250106,114800,96526415,2605,2605,2605,2605,0
|
|
20250106,114700,96526415,2605,2605,2605,2605,416
|
|
20250106,114600,95442735,2605,2605,2610,2605,278
|
|
20250106,114500,94718355,2605,2605,2605,2605,0
|
|
20250106,114400,94718355,2605,2600,2605,2600,2458
|
|
20250106,114300,88326300,2600,2600,2600,2600,1329
|
|
20250106,114200,84870900,2600,2600,2600,2600,400
|
|
20250106,114100,83830900,2600,2600,2600,2600,100
|
|
20250106,114000,83570900,2600,2600,2600,2600,16
|
|
20250106,113900,83529300,2595,2600,2600,2595,646
|
|
20250106,113800,81849750,2600,2600,2600,2600,130
|
|
20250106,113700,81511750,2600,2600,2600,2600,30
|
|
20250106,113600,81433750,2600,2600,2600,2600,0
|
|
20250106,113500,81433750,2600,2600,2600,2600,1
|
|
20250106,113400,81431150,2595,2595,2595,2595,0
|
|
20250106,113300,81431150,2595,2595,2595,2595,383
|
|
20250106,113200,80437265,2595,2595,2595,2595,50
|
|
20250106,113100,80307515,2590,2590,2590,2590,4
|
|
20250106,113000,80297155,2595,2595,2595,2595,321
|
|
20250106,112900,79464160,2600,2600,2600,2600,2391
|
|
20250106,112800,73247560,2595,2590,2595,2590,10253
|
|
20250106,112700,46690525,2590,2590,2590,2590,0
|
|
20250106,112600,46690525,2590,2590,2590,2590,1
|
|
20250106,112500,46687935,2595,2595,2595,2595,0
|
|
20250106,112400,46687935,2595,2595,2595,2595,0
|
|
20250106,112300,46687935,2595,2595,2595,2595,0
|
|
20250106,112200,46687935,2595,2595,2595,2595,0
|
|
20250106,112100,46687935,2595,2595,2595,2595,0
|
|
20250106,112000,46687935,2595,2595,2595,2595,0
|
|
20250106,111900,46687935,2595,2595,2595,2595,0
|
|
20250106,111800,46687935,2595,2595,2595,2595,0
|
|
20250106,111700,46687935,2595,2595,2595,2595,0
|
|
20250106,111600,46687935,2595,2595,2595,2595,0
|
|
20250106,111500,46687935,2595,2595,2595,2595,0
|
|
20250106,111400,46687935,2595,2595,2595,2595,19
|
|
20250106,111300,46638630,2590,2585,2590,2585,1945
|
|
20250106,111200,41601085,2570,2580,2580,2570,238
|
|
20250106,111100,40989415,2585,2585,2585,2585,0
|
|
20250106,111000,40989415,2585,2585,2585,2585,0
|
|
20250106,110900,40989415,2585,2590,2590,2585,2
|
|
20250106,110800,40984240,2590,2590,2590,2590,0
|
|
20250106,110700,40984240,2590,2590,2590,2590,0
|
|
20250106,110600,40984240,2590,2590,2590,2590,0
|
|
20250106,110500,40984240,2590,2590,2590,2590,9
|
|
20250106,110400,40960930,2590,2590,2590,2590,0
|
|
20250106,110300,40960930,2590,2590,2590,2590,0
|
|
20250106,110200,40960930,2590,2590,2590,2590,0
|
|
20250106,110100,40960930,2590,2590,2590,2590,0
|
|
20250106,110000,40960930,2590,2590,2590,2590,0
|
|
20250106,105900,40960930,2590,2590,2590,2590,0
|
|
20250106,105800,40960930,2590,2590,2590,2590,43
|
|
20250106,105700,40849560,2590,2590,2590,2570,248
|
|
20250106,105600,40207280,2590,2590,2590,2590,2
|
|
20250106,105500,40202100,2590,2585,2590,2585,500
|
|
20250106,105400,38909045,2585,2585,2585,2585,0
|
|
20250106,105300,38909045,2585,2585,2585,2585,0
|
|
20250106,105200,38909045,2585,2585,2585,2585,0
|
|
20250106,105100,38909045,2585,2585,2585,2585,0
|
|
20250106,105000,38909045,2585,2585,2585,2585,0
|
|
20250106,104900,38909045,2585,2585,2585,2585,0
|
|
20250106,104800,38909045,2585,2585,2585,2585,0
|
|
20250106,104700,38909045,2585,2585,2585,2585,20
|
|
20250106,104600,38857345,2585,2585,2585,2585,0
|
|
20250106,104500,38857345,2585,2585,2585,2585,401
|
|
20250106,104400,37820760,2585,2585,2585,2585,0
|
|
20250106,104300,37820760,2585,2585,2585,2585,0
|
|
20250106,104200,37820760,2585,2580,2585,2580,100
|
|
20250106,104100,37562670,2585,2585,2585,2585,0
|
|
20250106,104000,37562670,2585,2585,2585,2585,0
|
|
20250106,103900,37562670,2585,2585,2585,2585,0
|
|
20250106,103800,37562670,2585,2585,2585,2585,0
|
|
20250106,103700,37562670,2585,2585,2585,2585,1
|
|
20250106,103600,37560085,2570,2570,2570,2570,100
|
|
20250106,103500,37303085,2560,2560,2560,2560,0
|
|
20250106,103400,37303085,2560,2560,2560,2560,0
|
|
20250106,103300,37303085,2560,2560,2560,2560,155
|
|
20250106,103200,36906285,2560,2560,2560,2560,0
|
|
20250106,103100,36906285,2560,2560,2560,2560,0
|
|
20250106,103000,36906285,2560,2565,2565,2560,792
|
|
20250106,102900,34878095,2565,2565,2565,2565,0
|
|
20250106,102800,34878095,2565,2565,2565,2565,0
|
|
20250106,102700,34878095,2565,2565,2565,2565,11
|
|
20250106,102600,34849880,2565,2565,2565,2565,0
|
|
20250106,102500,34849880,2565,2565,2565,2565,4
|
|
20250106,102400,34839620,2565,2565,2565,2565,0
|
|
20250106,102300,34839620,2565,2565,2565,2565,0
|
|
20250106,102200,34839620,2565,2585,2585,2565,138
|
|
20250106,102100,34484890,2565,2565,2565,2565,0
|
|
20250106,102000,34484890,2565,2565,2565,2565,0
|
|
20250106,101900,34484890,2565,2565,2565,2565,0
|
|
20250106,101800,34484890,2565,2565,2565,2565,0
|
|
20250106,101700,34484890,2565,2565,2565,2565,0
|
|
20250106,101600,34484890,2565,2580,2580,2565,940
|
|
20250106,101500,32069580,2580,2580,2580,2580,0
|
|
20250106,101400,32069580,2580,2580,2580,2580,221
|
|
20250106,101300,31499400,2580,2580,2580,2580,1
|
|
20250106,101200,31496820,2585,2585,2585,2585,0
|
|
20250106,101100,31496820,2585,2585,2585,2585,1
|
|
20250106,101000,31494235,2560,2575,2575,2560,633
|
|
20250106,100900,29869640,2590,2590,2590,2590,0
|
|
20250106,100800,29869640,2590,2575,2590,2575,230
|
|
20250106,100700,29275350,2575,2575,2575,2575,203
|
|
20250106,100600,28752625,2580,2580,2580,2580,0
|
|
20250106,100500,28752625,2580,2580,2580,2580,0
|
|
20250106,100400,28752625,2580,2580,2580,2580,0
|
|
20250106,100300,28752625,2580,2580,2580,2580,0
|
|
20250106,100200,28752625,2580,2580,2580,2580,1
|
|
20250106,100100,28750045,2575,2575,2575,2575,280
|
|
20250106,100000,28029045,2590,2590,2590,2590,0
|
|
20250106,095900,28029045,2590,2590,2590,2590,0
|
|
20250106,095800,28029045,2590,2585,2590,2585,149
|
|
20250106,095700,27643215,2585,2585,2585,2585,18
|
|
20250106,095600,27596685,2590,2590,2590,2590,0
|
|
20250106,095500,27596685,2590,2590,2590,2590,0
|
|
20250106,095400,27596685,2590,2590,2590,2590,0
|
|
20250106,095300,27596685,2590,2590,2590,2590,0
|
|
20250106,095200,27596685,2590,2590,2590,2590,2
|
|
20250106,095100,27591505,2590,2590,2590,2590,0
|
|
20250106,095000,27591505,2590,2590,2590,2590,301
|
|
20250106,094900,26811915,2590,2590,2590,2590,196
|
|
20250106,094800,26304275,2570,2585,2590,2570,20
|
|
20250106,094700,26252705,2585,2570,2585,2570,90
|
|
20250106,094600,26021300,2565,2565,2565,2565,0
|
|
20250106,094500,26021300,2565,2565,2565,2565,200
|
|
20250106,094400,25508300,2570,2570,2570,2570,0
|
|
20250106,094300,25508300,2570,2570,2570,2570,4
|
|
20250106,094200,25498020,2570,2570,2570,2570,300
|
|
20250106,094100,24727020,2570,2570,2570,2570,0
|
|
20250106,094000,24727020,2570,2570,2570,2570,0
|
|
20250106,093900,24727020,2570,2570,2570,2570,0
|
|
20250106,093800,24727020,2570,2570,2570,2570,1
|
|
20250106,093700,24724450,2560,2560,2560,2560,0
|
|
20250106,093600,24724450,2560,2560,2560,2560,0
|
|
20250106,093500,24724450,2560,2560,2560,2560,0
|
|
20250106,093400,24724450,2560,2560,2560,2560,129
|
|
20250106,093300,24394210,2565,2570,2570,2565,55
|
|
20250106,093200,24252985,2565,2565,2565,2565,0
|
|
20250106,093100,24252985,2565,2565,2565,2565,769
|
|
20250106,093000,22280500,2565,2565,2565,2565,210
|
|
20250106,092900,21741850,2560,2560,2560,2560,0
|
|
20250106,092800,21741850,2560,2560,2560,2560,0
|
|
20250106,092700,21741850,2560,2560,2560,2560,0
|
|
20250106,092600,21741850,2560,2560,2560,2560,0
|
|
20250106,092500,21741850,2560,2560,2560,2560,211
|
|
20250106,092400,21201690,2545,2545,2545,2545,840
|
|
20250106,092300,19063890,2550,2550,2550,2550,612
|
|
20250106,092200,17503290,2555,2555,2555,2555,0
|
|
20250106,092100,17503290,2555,2555,2555,2555,0
|
|
20250106,092000,17503290,2555,2555,2555,2555,0
|
|
20250106,091900,17503290,2555,2555,2555,2555,89
|
|
20250106,091800,17275895,2550,2550,2550,2550,4
|
|
20250106,091700,17265695,2550,2550,2550,2550,0
|
|
20250106,091600,17265695,2550,2550,2550,2550,252
|
|
20250106,091500,16623095,2550,2550,2550,2550,1275
|
|
20250106,091400,13371845,2550,2550,2550,2550,0
|
|
20250106,091300,13371845,2550,2550,2550,2550,3
|
|
20250106,091200,13364195,2550,2560,2560,2550,2769
|
|
20250106,091100,6297920,2560,2560,2560,2560,51
|
|
20250106,091000,6167360,2585,2575,2585,2575,4
|
|
20250106,090900,6157035,2555,2555,2555,2555,120
|
|
20250106,090800,5850435,2560,2560,2560,2560,15
|
|
20250106,090700,5812035,2550,2555,2555,2550,250
|
|
20250106,090600,5174520,2560,2560,2560,2560,11
|
|
20250106,090500,5146360,2590,2590,2590,2590,102
|
|
20250106,090400,4882180,2565,2570,2590,2565,580
|
|
20250106,090300,3393955,2600,2595,2600,2575,84
|
|
20250106,090200,3175740,2595,2565,2615,2550,542
|
|
20250106,090100,1770995,2545,2550,2550,2545,290
|
|
20250106,090000,1032750,2550,2550,2550,2550,405
|