616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,191300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,191200,1208682480,2730,2730,2730,2730,0
|
|
20250120,191100,1208682480,2730,2730,2730,2730,0
|
|
20250120,191000,1208682480,2730,2730,2730,2730,0
|
|
20250120,190900,1208682480,2730,2730,2730,2730,0
|
|
20250120,190800,1208682480,2730,2730,2730,2730,0
|
|
20250120,190700,1208682480,2730,2730,2730,2730,0
|
|
20250120,190600,1208682480,2730,2730,2730,2730,0
|
|
20250120,190500,1208682480,2730,2730,2730,2730,0
|
|
20250120,190400,1208682480,2730,2730,2730,2730,0
|
|
20250120,190300,1208682480,2730,2730,2730,2730,0
|
|
20250120,190200,1208682480,2730,2730,2730,2730,0
|
|
20250120,190100,1208682480,2730,2730,2730,2730,0
|
|
20250120,190000,1208682480,2730,2730,2730,2730,0
|
|
20250120,185900,1208682480,2730,2730,2730,2730,0
|
|
20250120,185800,1208682480,2730,2730,2730,2730,0
|
|
20250120,185700,1208682480,2730,2730,2730,2730,0
|
|
20250120,185600,1208682480,2730,2730,2730,2730,0
|
|
20250120,185500,1208682480,2730,2730,2730,2730,0
|
|
20250120,185400,1208682480,2730,2730,2730,2730,0
|
|
20250120,185300,1208682480,2730,2730,2730,2730,0
|
|
20250120,185200,1208682480,2730,2730,2730,2730,0
|
|
20250120,185100,1208682480,2730,2730,2730,2730,0
|
|
20250120,185000,1208682480,2730,2730,2730,2730,0
|
|
20250120,184900,1208682480,2730,2730,2730,2730,0
|
|
20250120,184800,1208682480,2730,2730,2730,2730,0
|
|
20250120,184700,1208682480,2730,2730,2730,2730,0
|
|
20250120,184600,1208682480,2730,2730,2730,2730,0
|
|
20250120,184500,1208682480,2730,2730,2730,2730,0
|
|
20250120,184400,1208682480,2730,2730,2730,2730,0
|
|
20250120,184300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,184200,1208682480,2730,2730,2730,2730,0
|
|
20250120,184100,1208682480,2730,2730,2730,2730,0
|
|
20250120,184000,1208682480,2730,2730,2730,2730,0
|
|
20250120,183900,1208682480,2730,2730,2730,2730,0
|
|
20250120,183800,1208682480,2730,2730,2730,2730,0
|
|
20250120,183700,1208682480,2730,2730,2730,2730,0
|
|
20250120,183600,1208682480,2730,2730,2730,2730,0
|
|
20250120,183500,1208682480,2730,2730,2730,2730,0
|
|
20250120,183400,1208682480,2730,2730,2730,2730,0
|
|
20250120,183300,1208682480,2730,2730,2730,2730,0
|
|
20250120,183200,1208682480,2730,2730,2730,2730,0
|
|
20250120,183100,1208682480,2730,2730,2730,2730,0
|
|
20250120,183000,1208682480,2730,2730,2730,2730,0
|
|
20250120,182900,1208682480,2730,2730,2730,2730,0
|
|
20250120,182800,1208682480,2730,2730,2730,2730,0
|
|
20250120,182700,1208682480,2730,2730,2730,2730,0
|
|
20250120,182600,1208682480,2730,2730,2730,2730,0
|
|
20250120,182500,1208682480,2730,2730,2730,2730,0
|
|
20250120,182400,1208682480,2730,2730,2730,2730,0
|
|
20250120,182300,1208682480,2730,2730,2730,2730,0
|
|
20250120,182200,1208682480,2730,2730,2730,2730,0
|
|
20250120,182100,1208682480,2730,2730,2730,2730,0
|
|
20250120,182000,1208682480,2730,2730,2730,2730,0
|
|
20250120,181900,1208682480,2730,2730,2730,2730,0
|
|
20250120,181800,1208682480,2730,2730,2730,2730,0
|
|
20250120,181700,1208682480,2730,2730,2730,2730,0
|
|
20250120,181600,1208682480,2730,2730,2730,2730,0
|
|
20250120,181500,1208682480,2730,2730,2730,2730,0
|
|
20250120,181400,1208682480,2730,2730,2730,2730,0
|
|
20250120,181300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,181200,1208682480,2730,2730,2730,2730,0
|
|
20250120,181100,1208682480,2730,2730,2730,2730,0
|
|
20250120,181000,1208682480,2730,2730,2730,2730,0
|
|
20250120,180900,1208682480,2730,2730,2730,2730,0
|
|
20250120,180800,1208682480,2730,2730,2730,2730,0
|
|
20250120,180700,1208682480,2730,2730,2730,2730,0
|
|
20250120,180600,1208682480,2730,2730,2730,2730,0
|
|
20250120,180500,1208682480,2730,2730,2730,2730,0
|
|
20250120,180400,1208682480,2730,2730,2730,2730,0
|
|
20250120,180300,1208682480,2730,2730,2730,2730,0
|
|
20250120,180200,1208682480,2730,2730,2730,2730,0
|
|
20250120,180100,1208682480,2730,2730,2730,2730,0
|
|
20250120,180000,1208682480,2730,2730,2730,2730,0
|
|
20250120,175900,1208682480,2730,2730,2730,2730,0
|
|
20250120,175800,1208682480,2730,2730,2730,2730,0
|
|
20250120,175700,1208682480,2730,2730,2730,2730,0
|
|
20250120,175600,1208682480,2730,2730,2730,2730,0
|
|
20250120,175500,1208682480,2730,2730,2730,2730,0
|
|
20250120,175400,1208682480,2730,2730,2730,2730,0
|
|
20250120,175300,1208682480,2730,2730,2730,2730,0
|
|
20250120,175200,1208682480,2730,2730,2730,2730,0
|
|
20250120,175100,1208682480,2730,2730,2730,2730,0
|
|
20250120,175000,1208682480,2730,2730,2730,2730,0
|
|
20250120,174900,1208682480,2730,2730,2730,2730,0
|
|
20250120,174800,1208682480,2730,2730,2730,2730,0
|
|
20250120,174700,1208682480,2730,2730,2730,2730,0
|
|
20250120,174600,1208682480,2730,2730,2730,2730,0
|
|
20250120,174500,1208682480,2730,2730,2730,2730,0
|
|
20250120,174400,1208682480,2730,2730,2730,2730,0
|
|
20250120,174300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,174200,1208682480,2730,2730,2730,2730,0
|
|
20250120,174100,1208682480,2730,2730,2730,2730,0
|
|
20250120,174000,1208682480,2730,2730,2730,2730,0
|
|
20250120,173900,1208682480,2730,2730,2730,2730,0
|
|
20250120,173800,1208682480,2730,2730,2730,2730,0
|
|
20250120,173700,1208682480,2730,2730,2730,2730,0
|
|
20250120,173600,1208682480,2730,2730,2730,2730,0
|
|
20250120,173500,1208682480,2730,2730,2730,2730,0
|
|
20250120,173400,1208682480,2730,2730,2730,2730,0
|
|
20250120,173300,1208682480,2730,2730,2730,2730,0
|
|
20250120,173200,1208682480,2730,2730,2730,2730,0
|
|
20250120,173100,1208682480,2730,2730,2730,2730,0
|
|
20250120,173000,1208682480,2730,2730,2730,2730,0
|
|
20250120,172900,1208682480,2730,2730,2730,2730,0
|
|
20250120,172800,1208682480,2730,2730,2730,2730,0
|
|
20250120,172700,1208682480,2730,2730,2730,2730,0
|
|
20250120,172600,1208682480,2730,2730,2730,2730,0
|
|
20250120,172500,1208682480,2730,2730,2730,2730,0
|
|
20250120,172400,1208682480,2730,2730,2730,2730,0
|
|
20250120,172300,1208682480,2730,2730,2730,2730,0
|
|
20250120,172200,1208682480,2730,2730,2730,2730,0
|
|
20250120,172100,1208682480,2730,2730,2730,2730,0
|
|
20250120,172000,1208682480,2730,2730,2730,2730,0
|
|
20250120,171900,1208682480,2730,2730,2730,2730,0
|
|
20250120,171800,1208682480,2730,2730,2730,2730,0
|
|
20250120,171700,1208682480,2730,2730,2730,2730,0
|
|
20250120,171600,1208682480,2730,2730,2730,2730,0
|
|
20250120,171500,1208682480,2730,2730,2730,2730,0
|
|
20250120,171400,1208682480,2730,2730,2730,2730,0
|
|
20250120,171300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,171200,1208682480,2730,2730,2730,2730,0
|
|
20250120,171100,1208682480,2730,2730,2730,2730,0
|
|
20250120,171000,1208682480,2730,2730,2730,2730,0
|
|
20250120,170900,1208682480,2730,2730,2730,2730,0
|
|
20250120,170800,1208682480,2730,2730,2730,2730,0
|
|
20250120,170700,1208682480,2730,2730,2730,2730,0
|
|
20250120,170600,1208682480,2730,2730,2730,2730,0
|
|
20250120,170500,1208682480,2730,2730,2730,2730,0
|
|
20250120,170400,1208682480,2730,2730,2730,2730,0
|
|
20250120,170300,1208682480,2730,2730,2730,2730,0
|
|
20250120,170200,1208682480,2730,2730,2730,2730,0
|
|
20250120,170100,1208682480,2730,2730,2730,2730,0
|
|
20250120,170000,1208682480,2730,2730,2730,2730,0
|
|
20250120,165900,1208682480,2730,2730,2730,2730,0
|
|
20250120,165800,1208682480,2730,2730,2730,2730,0
|
|
20250120,165700,1208682480,2730,2730,2730,2730,0
|
|
20250120,165600,1208682480,2730,2730,2730,2730,0
|
|
20250120,165500,1208682480,2730,2730,2730,2730,0
|
|
20250120,165400,1208682480,2730,2730,2730,2730,0
|
|
20250120,165300,1208682480,2730,2730,2730,2730,0
|
|
20250120,165200,1208682480,2730,2730,2730,2730,0
|
|
20250120,165100,1208682480,2730,2730,2730,2730,0
|
|
20250120,165000,1208682480,2730,2730,2730,2730,0
|
|
20250120,164900,1208682480,2730,2730,2730,2730,0
|
|
20250120,164800,1208682480,2730,2730,2730,2730,0
|
|
20250120,164700,1208682480,2730,2730,2730,2730,0
|
|
20250120,164600,1208682480,2730,2730,2730,2730,0
|
|
20250120,164500,1208682480,2730,2730,2730,2730,0
|
|
20250120,164400,1208682480,2730,2730,2730,2730,0
|
|
20250120,164300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,164200,1208682480,2730,2730,2730,2730,0
|
|
20250120,164100,1208682480,2730,2730,2730,2730,0
|
|
20250120,164000,1208682480,2730,2730,2730,2730,0
|
|
20250120,163900,1208682480,2730,2730,2730,2730,0
|
|
20250120,163800,1208682480,2730,2730,2730,2730,0
|
|
20250120,163700,1208682480,2730,2730,2730,2730,0
|
|
20250120,163600,1208682480,2730,2730,2730,2730,0
|
|
20250120,163500,1208682480,2730,2730,2730,2730,0
|
|
20250120,163400,1208682480,2730,2730,2730,2730,0
|
|
20250120,163300,1208682480,2730,2730,2730,2730,0
|
|
20250120,163200,1208682480,2730,2730,2730,2730,0
|
|
20250120,163100,1208682480,2730,2730,2730,2730,0
|
|
20250120,163000,1208682480,2730,2730,2730,2730,0
|
|
20250120,162900,1208682480,2730,2730,2730,2730,0
|
|
20250120,162800,1208682480,2730,2730,2730,2730,0
|
|
20250120,162700,1208682480,2730,2730,2730,2730,0
|
|
20250120,162600,1208682480,2730,2730,2730,2730,0
|
|
20250120,162500,1208682480,2730,2730,2730,2730,0
|
|
20250120,162400,1208682480,2730,2730,2730,2730,0
|
|
20250120,162300,1208682480,2730,2730,2730,2730,0
|
|
20250120,162200,1208682480,2730,2730,2730,2730,0
|
|
20250120,162100,1208682480,2730,2730,2730,2730,0
|
|
20250120,162000,1208682480,2730,2730,2730,2730,0
|
|
20250120,161900,1208682480,2730,2730,2730,2730,0
|
|
20250120,161800,1208682480,2730,2730,2730,2730,0
|
|
20250120,161700,1208682480,2730,2730,2730,2730,0
|
|
20250120,161600,1208682480,2730,2730,2730,2730,0
|
|
20250120,161500,1208682480,2730,2730,2730,2730,0
|
|
20250120,161400,1208682480,2730,2730,2730,2730,0
|
|
20250120,161300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,161200,1208682480,2730,2730,2730,2730,0
|
|
20250120,161100,1208682480,2730,2730,2730,2730,0
|
|
20250120,161000,1208682480,2730,2730,2730,2730,0
|
|
20250120,160900,1208682480,2730,2730,2730,2730,0
|
|
20250120,160800,1208682480,2730,2730,2730,2730,0
|
|
20250120,160700,1208682480,2730,2730,2730,2730,0
|
|
20250120,160600,1208682480,2730,2730,2730,2730,0
|
|
20250120,160500,1208682480,2730,2730,2730,2730,0
|
|
20250120,160400,1208682480,2730,2730,2730,2730,0
|
|
20250120,160300,1208682480,2730,2730,2730,2730,0
|
|
20250120,160200,1208682480,2730,2730,2730,2730,0
|
|
20250120,160100,1208682480,2730,2730,2730,2730,0
|
|
20250120,160000,1208682480,2730,2730,2730,2730,0
|
|
20250120,155900,1208682480,2730,2730,2730,2730,0
|
|
20250120,155800,1208682480,2730,2730,2730,2730,0
|
|
20250120,155700,1208682480,2730,2730,2730,2730,0
|
|
20250120,155600,1208682480,2730,2730,2730,2730,0
|
|
20250120,155500,1208682480,2730,2730,2730,2730,0
|
|
20250120,155400,1208682480,2730,2730,2730,2730,0
|
|
20250120,155300,1208682480,2730,2730,2730,2730,0
|
|
20250120,155200,1208682480,2730,2730,2730,2730,0
|
|
20250120,155100,1208682480,2730,2730,2730,2730,0
|
|
20250120,155000,1208682480,2730,2730,2730,2730,0
|
|
20250120,154900,1208682480,2730,2730,2730,2730,0
|
|
20250120,154800,1208682480,2730,2730,2730,2730,0
|
|
20250120,154700,1208682480,2730,2730,2730,2730,0
|
|
20250120,154600,1208682480,2730,2730,2730,2730,0
|
|
20250120,154500,1208682480,2730,2730,2730,2730,0
|
|
20250120,154400,1208682480,2730,2730,2730,2730,0
|
|
20250120,154300,1208682480,2730,2730,2730,2730,10682
|
|
20250120,154200,1208682480,2730,2730,2730,2730,0
|
|
20250120,154100,1208682480,2730,2730,2730,2730,0
|
|
20250120,154000,1208682480,2730,2730,2730,2730,0
|
|
20250120,153900,1208682480,2730,2730,2730,2730,0
|
|
20250120,153800,1208682480,2730,2730,2730,2730,0
|
|
20250120,153700,1208682480,2730,2730,2730,2730,0
|
|
20250120,153600,1208682480,2730,2730,2730,2730,0
|
|
20250120,153500,1208682480,2730,2730,2730,2730,0
|
|
20250120,153400,1208682480,2730,2730,2730,2730,0
|
|
20250120,153300,1208682480,2730,2730,2730,2730,0
|
|
20250120,153200,1208682480,2730,2730,2730,2730,0
|
|
20250120,153100,1208682480,2730,2730,2730,2730,0
|
|
20250120,153000,1208682480,2730,2730,2730,2730,10682
|
|
20250120,152900,1179520620,2730,2730,2730,2730,0
|
|
20250120,152800,1179520620,2730,2730,2730,2730,0
|
|
20250120,152700,1179520620,2730,2730,2730,2730,0
|
|
20250120,152600,1179520620,2730,2730,2730,2730,0
|
|
20250120,152500,1179520620,2730,2730,2730,2730,0
|
|
20250120,152400,1179520620,2730,2730,2730,2730,0
|
|
20250120,152300,1179520620,2730,2730,2730,2730,0
|
|
20250120,152200,1179520620,2730,2730,2730,2730,0
|
|
20250120,152100,1179520620,2730,2730,2730,2730,0
|
|
20250120,152000,1179520620,2730,2730,2730,2730,0
|
|
20250120,151900,1179520620,2730,2730,2735,2730,1544
|
|
20250120,151800,1175300495,2735,2735,2735,2730,1491
|
|
20250120,151700,1171229490,2735,2730,2735,2730,1082
|
|
20250120,151600,1168270605,2735,2735,2735,2735,5
|
|
20250120,151500,1168256930,2735,2735,2735,2730,459
|
|
20250120,151400,1167003760,2730,2730,2730,2730,1891
|
|
20250120,151300,1161841330,2735,2735,2735,2735,36
|
|
20250120,151200,1161742870,2735,2735,2735,2730,3110
|
|
20250120,151100,1153238190,2735,2730,2735,2730,2705
|
|
20250120,151000,1145847195,2735,2735,2735,2730,63
|
|
20250120,150900,1145674920,2735,2740,2740,2735,4
|
|
20250120,150800,1145663975,2735,2730,2735,2730,1422
|
|
20250120,150700,1141775000,2730,2730,2730,2730,900
|
|
20250120,150600,1139318000,2730,2730,2730,2730,509
|
|
20250120,150500,1137928430,2730,2730,2730,2730,102
|
|
20250120,150400,1137649970,2730,2730,2730,2730,0
|
|
20250120,150300,1137649970,2730,2730,2730,2730,3000
|
|
20250120,150200,1129459970,2730,2730,2730,2730,3
|
|
20250120,150100,1129451780,2730,2725,2730,2725,555
|
|
20250120,150000,1127937905,2725,2730,2730,2725,52
|
|
20250120,145900,1127795970,2730,2725,2730,2725,51
|
|
20250120,145800,1127656990,2725,2725,2725,2725,0
|
|
20250120,145700,1127656990,2725,2730,2730,2725,41
|
|
20250120,145600,1127545260,2730,2730,2730,2730,0
|
|
20250120,145500,1127545260,2730,2730,2730,2730,100
|
|
20250120,145400,1127272260,2730,2730,2730,2730,0
|
|
20250120,145300,1127272260,2730,2730,2730,2730,1
|
|
20250120,145200,1127269530,2730,2730,2730,2730,1
|
|
20250120,145100,1127266800,2725,2725,2730,2725,2101
|
|
20250120,145000,1121541570,2725,2725,2730,2725,68
|
|
20250120,144900,1121356180,2725,2725,2725,2725,1000
|
|
20250120,144800,1118631180,2730,2730,2730,2730,3716
|
|
20250120,144700,1108486500,2730,2730,2730,2730,0
|
|
20250120,144600,1108486500,2730,2730,2730,2730,0
|
|
20250120,144500,1108486500,2730,2730,2730,2730,50
|
|
20250120,144400,1108350000,2730,2735,2735,2730,600
|
|
20250120,144300,1106711500,2735,2735,2735,2735,0
|
|
20250120,144200,1106711500,2735,2735,2735,2735,2
|
|
20250120,144100,1106706030,2730,2730,2730,2730,30
|
|
20250120,144000,1106624130,2735,2735,2735,2735,2
|
|
20250120,143900,1106618660,2730,2730,2730,2730,0
|
|
20250120,143800,1106618660,2730,2730,2730,2730,0
|
|
20250120,143700,1106618660,2730,2730,2730,2730,0
|
|
20250120,143600,1106618660,2730,2730,2730,2730,505
|
|
20250120,143500,1105240010,2735,2735,2735,2735,20
|
|
20250120,143400,1105185310,2735,2735,2735,2735,10
|
|
20250120,143300,1105157960,2730,2730,2730,2730,257
|
|
20250120,143200,1104456350,2735,2730,2735,2730,403
|
|
20250120,143100,1103355160,2730,2730,2730,2730,1358
|
|
20250120,143000,1099647820,2735,2730,2735,2730,2009
|
|
20250120,142900,1094163205,2735,2735,2735,2735,0
|
|
20250120,142800,1094163205,2735,2735,2735,2735,0
|
|
20250120,142700,1094163205,2735,2735,2735,2735,0
|
|
20250120,142600,1094163205,2735,2730,2735,2725,339
|
|
20250120,142500,1093239115,2735,2730,2735,2730,124
|
|
20250120,142400,1092900225,2730,2730,2730,2730,1520
|
|
20250120,142300,1088750625,2725,2725,2725,2725,0
|
|
20250120,142200,1088750625,2725,2725,2725,2725,548
|
|
20250120,142100,1087257325,2725,2730,2730,2725,3041
|
|
20250120,142000,1078965580,2735,2725,2735,2725,88
|
|
20250120,141900,1078725600,2725,2730,2730,2725,500
|
|
20250120,141800,1077361580,2735,2735,2735,2735,1
|
|
20250120,141700,1077358845,2735,2725,2735,2725,443
|
|
20250120,141600,1076150660,2730,2730,2730,2730,1794
|
|
20250120,141500,1071253040,2730,2730,2730,2730,251
|
|
20250120,141400,1070567810,2730,2730,2730,2730,572
|
|
20250120,141300,1069006250,2730,2730,2730,2730,4001
|
|
20250120,141200,1058083520,2730,2730,2730,2730,1503
|
|
20250120,141100,1053980330,2730,2730,2735,2730,20
|
|
20250120,141000,1053925640,2730,2735,2735,2730,663
|
|
20250120,140900,1052112340,2735,2735,2735,2735,2400
|
|
20250120,140800,1045548340,2740,2740,2740,2740,7
|
|
20250120,140700,1045529160,2735,2735,2735,2735,686
|
|
20250120,140600,1043652950,2735,2735,2735,2735,171
|
|
20250120,140500,1043185265,2740,2735,2745,2735,27
|
|
20250120,140400,1043111285,2745,2745,2745,2745,0
|
|
20250120,140300,1043111285,2745,2745,2745,2745,0
|
|
20250120,140200,1043111285,2745,2735,2745,2735,19
|
|
20250120,140100,1043059140,2735,2735,2735,2735,2008
|
|
20250120,140000,1037567260,2740,2740,2740,2740,157
|
|
20250120,135900,1037137080,2740,2735,2740,2735,114
|
|
20250120,135800,1036824870,2740,2740,2740,2740,64
|
|
20250120,135700,1036649510,2740,2740,2740,2740,100
|
|
20250120,135600,1036375510,2740,2735,2740,2735,46
|
|
20250120,135500,1036249670,2740,2740,2740,2740,200
|
|
20250120,135400,1035701670,2740,2740,2740,2740,0
|
|
20250120,135300,1035701670,2740,2735,2740,2735,23
|
|
20250120,135200,1035638675,2735,2735,2735,2735,31
|
|
20250120,135100,1035553890,2740,2740,2740,2740,1
|
|
20250120,135000,1035551150,2740,2740,2745,2740,322
|
|
20250120,134900,1034668780,2740,2745,2745,2740,3324
|
|
20250120,134800,1025554240,2745,2745,2745,2745,50
|
|
20250120,134700,1025416990,2745,2745,2745,2745,1
|
|
20250120,134600,1025414245,2750,2750,2750,2750,0
|
|
20250120,134500,1025414245,2750,2745,2750,2745,1303
|
|
20250120,134400,1021837495,2750,2745,2750,2745,11
|
|
20250120,134300,1021807295,2750,2745,2750,2745,501
|
|
20250120,134200,1020432045,2740,2740,2740,2740,130
|
|
20250120,134100,1020075845,2740,2735,2740,2735,514
|
|
20250120,134000,1018667505,2735,2740,2740,2735,18
|
|
20250120,133900,1018618215,2740,2740,2740,2740,491
|
|
20250120,133800,1017272875,2740,2740,2740,2735,5455
|
|
20250120,133700,1002326775,2750,2745,2750,2745,135
|
|
20250120,133600,1001956195,2750,2750,2750,2750,0
|
|
20250120,133500,1001956195,2750,2745,2750,2745,640
|
|
20250120,133400,1000199390,2745,2745,2745,2745,1
|
|
20250120,133300,1000196645,2740,2740,2740,2740,1634
|
|
20250120,133200,995719485,2740,2740,2740,2740,1000
|
|
20250120,133100,992979485,2750,2740,2750,2740,656
|
|
20250120,133000,991179975,2740,2740,2740,2740,50
|
|
20250120,132900,991042975,2745,2745,2750,2745,1218
|
|
20250120,132800,987699475,2740,2745,2745,2740,4432
|
|
20250120,132700,975541135,2750,2750,2750,2750,418
|
|
20250120,132600,974391635,2750,2750,2750,2750,0
|
|
20250120,132500,974391635,2750,2750,2750,2750,0
|
|
20250120,132400,974391635,2750,2745,2750,2745,2067
|
|
20250120,132300,968712645,2750,2755,2755,2750,2274
|
|
20250120,132200,962459095,2755,2755,2755,2755,0
|
|
20250120,132100,962459095,2755,2750,2755,2750,586
|
|
20250120,132000,960847590,2750,2755,2755,2750,5
|
|
20250120,131900,960833820,2750,2750,2750,2750,732
|
|
20250120,131800,958820820,2750,2750,2750,2750,1018
|
|
20250120,131700,956021320,2750,2755,2755,2750,212
|
|
20250120,131600,955438315,2750,2750,2750,2750,231
|
|
20250120,131500,954803065,2750,2750,2750,2750,1127
|
|
20250120,131400,951703815,2750,2755,2755,2750,569
|
|
20250120,131300,950138970,2755,2760,2760,2740,6912
|
|
20250120,131200,931153620,2760,2755,2760,2755,797
|
|
20250120,131100,928957380,2760,2760,2760,2760,23
|
|
20250120,131000,928893900,2755,2755,2760,2755,4540
|
|
20250120,130900,916378095,2755,2750,2755,2750,1456
|
|
20250120,130800,912367910,2755,2755,2755,2755,0
|
|
20250120,130700,912367910,2755,2750,2755,2750,1002
|
|
20250120,130600,909612400,2750,2755,2755,2750,115
|
|
20250120,130500,909296075,2755,2760,2760,2755,2609
|
|
20250120,130400,902107815,2760,2750,2760,2750,3324
|
|
20250120,130300,892950820,2750,2750,2755,2745,725
|
|
20250120,130200,890957870,2750,2750,2750,2750,1882
|
|
20250120,130100,885782370,2750,2750,2750,2745,2551
|
|
20250120,130000,878767255,2750,2750,2755,2750,1974
|
|
20250120,125900,873329770,2750,2750,2750,2745,1789
|
|
20250120,125800,868410845,2750,2755,2755,2745,9061
|
|
20250120,125700,843501335,2750,2745,2755,2745,14159
|
|
20250120,125600,804563920,2750,2740,2750,2735,6866
|
|
20250120,125500,785705660,2740,2735,2740,2735,2297
|
|
20250120,125400,779421790,2735,2730,2735,2730,188
|
|
20250120,125300,778908540,2730,2730,2730,2730,2550
|
|
20250120,125200,771947040,2730,2730,2730,2730,880
|
|
20250120,125100,769544640,2730,2730,2730,2730,70
|
|
20250120,125000,769353540,2730,2730,2730,2730,1940
|
|
20250120,124900,764057340,2730,2730,2730,2730,4
|
|
20250120,124800,764046420,2720,2730,2730,2720,524
|
|
20250120,124700,762618605,2725,2725,2725,2725,418
|
|
20250120,124600,761479555,2730,2730,2735,2730,472
|
|
20250120,124500,760190990,2735,2730,2735,2730,994
|
|
20250120,124400,757477360,2735,2730,2735,2730,305
|
|
20250120,124300,756644705,2735,2735,2735,2735,0
|
|
20250120,124200,756644705,2735,2735,2735,2730,102
|
|
20250120,124100,756365740,2735,2735,2735,2735,1
|
|
20250120,124000,756363005,2730,2730,2735,2730,436
|
|
20250120,123900,755170720,2735,2730,2735,2730,1668
|
|
20250120,123800,750616885,2735,2735,2735,2735,205
|
|
20250120,123700,750056210,2735,2725,2735,2725,5963
|
|
20250120,123600,733779745,2725,2725,2725,2725,2120
|
|
20250120,123500,728002745,2720,2720,2725,2720,234
|
|
20250120,123400,727365350,2720,2720,2725,2720,1278
|
|
20250120,123300,723889185,2715,2715,2715,2715,1443
|
|
20250120,123200,719971440,2715,2715,2715,2700,5501
|
|
20250120,123100,705087205,2720,2720,2720,2720,1
|
|
20250120,123000,705084485,2715,2710,2715,2710,1412
|
|
20250120,122900,701252920,2715,2715,2715,2715,0
|
|
20250120,122800,701252920,2715,2710,2715,2710,15
|
|
20250120,122700,701212265,2710,2715,2715,2710,291
|
|
20250120,122600,700423650,2715,2715,2715,2715,0
|
|
20250120,122500,700423650,2715,2715,2715,2715,111
|
|
20250120,122400,700122285,2715,2715,2715,2715,0
|
|
20250120,122300,700122285,2715,2715,2715,2715,0
|
|
20250120,122200,700122285,2715,2715,2715,2715,0
|
|
20250120,122100,700122285,2715,2715,2715,2715,0
|
|
20250120,122000,700122285,2715,2715,2715,2715,1
|
|
20250120,121900,700119570,2715,2715,2715,2715,1
|
|
20250120,121800,700116855,2710,2710,2710,2710,1158
|
|
20250120,121700,696978675,2705,2705,2705,2705,175
|
|
20250120,121600,696505300,2705,2705,2705,2705,0
|
|
20250120,121500,696505300,2705,2705,2705,2705,1026
|
|
20250120,121400,693729970,2710,2710,2710,2710,0
|
|
20250120,121300,693729970,2710,2710,2710,2710,12
|
|
20250120,121200,693697450,2710,2710,2710,2710,385
|
|
20250120,121100,692654100,2710,2705,2710,2705,26
|
|
20250120,121000,692583665,2705,2705,2705,2705,91
|
|
20250120,120900,692337510,2710,2710,2710,2710,0
|
|
20250120,120800,692337510,2710,2705,2710,2700,5050
|
|
20250120,120700,678681875,2705,2705,2705,2705,11
|
|
20250120,120600,678652120,2705,2705,2705,2705,55
|
|
20250120,120500,678503345,2705,2705,2705,2705,478
|
|
20250120,120400,677210355,2705,2705,2705,2705,118
|
|
20250120,120300,676891165,2695,2700,2700,2695,3488
|
|
20250120,120200,667490065,2705,2705,2705,2700,7152
|
|
20250120,120100,648174600,2705,2700,2705,2700,45
|
|
20250120,120000,648052885,2705,2700,2705,2700,41
|
|
20250120,115900,647942040,2705,2710,2710,2705,1045
|
|
20250120,115800,645115115,2710,2705,2710,2705,12
|
|
20250120,115700,645082645,2705,2705,2705,2705,0
|
|
20250120,115600,645082645,2705,2705,2705,2705,385
|
|
20250120,115500,644041220,2705,2705,2705,2705,116
|
|
20250120,115400,643727440,2710,2710,2710,2710,0
|
|
20250120,115300,643727440,2710,2710,2710,2710,0
|
|
20250120,115200,643727440,2710,2710,2710,2710,3
|
|
20250120,115100,643719310,2700,2705,2705,2700,100
|
|
20250120,115000,643449205,2700,2700,2700,2700,0
|
|
20250120,114900,643449205,2700,2700,2700,2700,0
|
|
20250120,114800,643449205,2700,2700,2705,2700,131
|
|
20250120,114700,643095415,2700,2700,2700,2700,1
|
|
20250120,114600,643092715,2710,2710,2710,2705,3
|
|
20250120,114500,643084590,2705,2710,2710,2705,628
|
|
20250120,114400,641385845,2705,2705,2705,2705,536
|
|
20250120,114300,639935965,2710,2710,2710,2710,16
|
|
20250120,114200,639892605,2715,2715,2715,2715,20
|
|
20250120,114100,639838305,2705,2705,2705,2705,2
|
|
20250120,114000,639832895,2715,2715,2715,2715,2
|
|
20250120,113900,639827465,2715,2710,2715,2705,247
|
|
20250120,113800,639159040,2710,2710,2710,2710,457
|
|
20250120,113700,637920570,2710,2710,2710,2710,0
|
|
20250120,113600,637920570,2710,2710,2710,2710,589
|
|
20250120,113500,636324380,2710,2710,2710,2710,52
|
|
20250120,113400,636183460,2705,2710,2710,2705,1157
|
|
20250120,113300,633052990,2705,2705,2705,2705,0
|
|
20250120,113200,633052990,2705,2705,2705,2705,162
|
|
20250120,113100,632614780,2705,2705,2705,2705,1
|
|
20250120,113000,632612075,2705,2705,2705,2705,1938
|
|
20250120,112900,627369785,2705,2700,2705,2700,675
|
|
20250120,112800,625545265,2705,2705,2705,2705,18
|
|
20250120,112700,625496575,2705,2705,2705,2705,1007
|
|
20250120,112600,622772640,2705,2700,2705,2700,34
|
|
20250120,112500,622680740,2705,2705,2705,2705,14
|
|
20250120,112400,622642870,2705,2705,2705,2705,200
|
|
20250120,112300,622101870,2705,2705,2705,2705,1382
|
|
20250120,112200,618363560,2710,2710,2710,2710,1
|
|
20250120,112100,618360850,2710,2710,2710,2710,0
|
|
20250120,112000,618360850,2710,2710,2710,2710,0
|
|
20250120,111900,618360850,2710,2710,2710,2710,0
|
|
20250120,111800,618360850,2710,2700,2710,2700,218
|
|
20250120,111700,617772070,2700,2700,2700,2700,1
|
|
20250120,111600,617769370,2710,2710,2710,2710,30
|
|
20250120,111500,617688070,2710,2700,2710,2700,301
|
|
20250120,111400,616875360,2710,2710,2710,2710,790
|
|
20250120,111300,614734460,2705,2705,2710,2705,2708
|
|
20250120,111200,607409310,2710,2710,2710,2710,13
|
|
20250120,111100,607374080,2710,2705,2710,2705,1002
|
|
20250120,111000,604663660,2710,2710,2710,2710,892
|
|
20250120,110900,602246340,2715,2715,2715,2715,1
|
|
20250120,110800,602243625,2710,2710,2710,2710,1
|
|
20250120,110700,602240915,2715,2705,2715,2705,3771
|
|
20250120,110600,592040345,2710,2710,2710,2710,1125
|
|
20250120,110500,588991595,2715,2715,2715,2715,1
|
|
20250120,110400,588988880,2715,2715,2715,2715,0
|
|
20250120,110300,588988880,2715,2715,2715,2715,11
|
|
20250120,110200,588959015,2715,2710,2715,2710,33
|
|
20250120,110100,588869580,2710,2705,2710,2705,155
|
|
20250120,110000,588450250,2705,2710,2710,2705,8
|
|
20250120,105900,588428600,2700,2700,2700,2700,0
|
|
20250120,105800,588428600,2700,2700,2700,2700,0
|
|
20250120,105700,588428600,2700,2700,2700,2700,29
|
|
20250120,105600,588350300,2700,2705,2710,2700,61
|
|
20250120,105500,588185525,2710,2710,2710,2710,29
|
|
20250120,105400,588106935,2700,2705,2705,2700,2863
|
|
20250120,105300,580375500,2705,2705,2705,2705,11
|
|
20250120,105200,580345745,2710,2705,2710,2705,287
|
|
20250120,105100,579569320,2705,2705,2705,2705,445
|
|
20250120,105000,578365595,2710,2715,2715,2710,811
|
|
20250120,104900,576167675,2715,2715,2715,2715,17
|
|
20250120,104800,576121520,2715,2715,2715,2715,2
|
|
20250120,104700,576116090,2710,2715,2715,2710,72
|
|
20250120,104600,575920645,2715,2715,2715,2715,10
|
|
20250120,104500,575893495,2710,2710,2710,2710,764
|
|
20250120,104400,573823055,2700,2700,2700,2700,0
|
|
20250120,104300,573823055,2700,2705,2705,2695,24938
|
|
20250120,104200,506504505,2705,2705,2705,2705,200
|
|
20250120,104100,505963505,2705,2705,2705,2705,1101
|
|
20250120,104000,502985300,2705,2705,2710,2705,326
|
|
20250120,103900,502103380,2700,2705,2710,2700,5108
|
|
20250120,103800,488291930,2705,2710,2710,2705,3040
|
|
20250120,103700,480068465,2710,2710,2715,2710,1257
|
|
20250120,103600,476660970,2715,2715,2715,2715,27
|
|
20250120,103500,476587665,2715,2710,2715,2710,1619
|
|
20250120,103400,472200170,2710,2710,2715,2710,83
|
|
20250120,103300,471975140,2715,2715,2715,2705,4479
|
|
20250120,103200,459841920,2715,2710,2715,2710,2015
|
|
20250120,103100,454381240,2715,2715,2720,2715,139
|
|
20250120,103000,454003765,2710,2715,2715,2710,10314
|
|
20250120,102900,426029255,2720,2720,2725,2720,2016
|
|
20250120,102800,420545645,2720,2720,2720,2720,1060
|
|
20250120,102700,417662445,2730,2730,2730,2730,0
|
|
20250120,102600,417662445,2730,2730,2730,2730,0
|
|
20250120,102500,417662445,2730,2730,2730,2730,0
|
|
20250120,102400,417662445,2730,2730,2730,2730,17
|
|
20250120,102300,417616035,2730,2730,2730,2725,23
|
|
20250120,102200,417553255,2730,2730,2730,2730,24
|
|
20250120,102100,417487735,2730,2725,2730,2725,500
|
|
20250120,102000,416123775,2730,2725,2730,2720,114
|
|
20250120,101900,415813620,2720,2720,2720,2720,214
|
|
20250120,101800,415231540,2720,2725,2725,2720,1062
|
|
20250120,101700,412341515,2730,2730,2730,2730,0
|
|
20250120,101600,412341515,2730,2725,2730,2725,742
|
|
20250120,101500,410319555,2730,2725,2730,2725,1152
|
|
20250120,101400,407180345,2725,2720,2725,2720,1499
|
|
20250120,101300,403103045,2725,2725,2725,2725,139
|
|
20250120,101200,402724270,2720,2725,2730,2715,11207
|
|
20250120,101100,372287000,2720,2730,2730,2720,3900
|
|
20250120,101000,361678935,2725,2725,2730,2725,115
|
|
20250120,100900,361365550,2725,2725,2725,2725,393
|
|
20250120,100800,360294625,2725,2730,2730,2725,40
|
|
20250120,100700,360185525,2720,2725,2730,2720,7059
|
|
20250120,100600,340962425,2725,2730,2730,2725,1312
|
|
20250120,100500,337385875,2730,2730,2730,2730,0
|
|
20250120,100400,337385875,2730,2740,2740,2730,1568
|
|
20250120,100300,333105035,2740,2740,2740,2740,4
|
|
20250120,100200,333094075,2730,2730,2740,2730,280
|
|
20250120,100100,332329495,2730,2730,2730,2730,988
|
|
20250120,100000,329632255,2730,2740,2740,2730,71
|
|
20250120,095900,329438300,2735,2735,2735,2735,538
|
|
20250120,095800,327966870,2730,2730,2735,2730,813
|
|
20250120,095700,325747375,2735,2735,2735,2735,19
|
|
20250120,095600,325695410,2735,2735,2735,2735,334
|
|
20250120,095500,324781920,2740,2740,2745,2735,1204
|
|
20250120,095400,321483430,2740,2735,2740,2735,1569
|
|
20250120,095300,317191210,2735,2735,2735,2735,10
|
|
20250120,095200,317163860,2730,2735,2735,2730,1030
|
|
20250120,095100,314351910,2730,2735,2735,2730,69
|
|
20250120,095000,314163200,2735,2735,2735,2735,1
|
|
20250120,094900,314160465,2735,2730,2735,2725,2185
|
|
20250120,094800,308195450,2720,2730,2730,2720,5834
|
|
20250120,094700,292307170,2730,2735,2735,2730,1604
|
|
20250120,094600,287923820,2730,2730,2730,2730,348
|
|
20250120,094500,286973780,2725,2730,2735,2725,1283
|
|
20250120,094400,283471760,2735,2735,2735,2735,0
|
|
20250120,094300,283471760,2735,2735,2735,2735,0
|
|
20250120,094200,283471760,2735,2730,2735,2730,19
|
|
20250120,094100,283419800,2730,2730,2730,2730,1
|
|
20250120,094000,283417070,2735,2735,2735,2735,6
|
|
20250120,093900,283400660,2735,2735,2735,2735,1449
|
|
20250120,093800,279437645,2735,2740,2740,2735,86
|
|
20250120,093700,279202385,2745,2745,2745,2745,4
|
|
20250120,093600,279191405,2730,2735,2735,2730,4753
|
|
20250120,093500,266191975,2730,2730,2735,2725,1755
|
|
20250120,093400,261407440,2730,2730,2730,2730,2102
|
|
20250120,093300,255668980,2730,2735,2735,2730,77
|
|
20250120,093200,255458405,2735,2735,2735,2730,3750
|
|
20250120,093100,245209080,2740,2735,2745,2735,116
|
|
20250120,093000,244891095,2730,2730,2730,2730,1887
|
|
20250120,092900,239739585,2740,2740,2745,2735,3759
|
|
20250120,092800,229458510,2740,2740,2740,2740,465
|
|
20250120,092700,228184410,2745,2740,2745,2740,448
|
|
20250120,092600,226956870,2740,2745,2745,2740,2400
|
|
20250120,092500,220380365,2740,2745,2750,2740,2931
|
|
20250120,092400,212340240,2745,2745,2745,2735,3412
|
|
20250120,092300,202975800,2735,2740,2740,2735,2565
|
|
20250120,092200,195948000,2730,2735,2740,2730,61
|
|
20250120,092100,195781380,2735,2730,2735,2730,1881
|
|
20250120,092000,190638750,2730,2730,2730,2730,588
|
|
20250120,091900,189033510,2730,2725,2730,2720,1962
|
|
20250120,091800,183691890,2725,2725,2725,2725,2020
|
|
20250120,091700,178187390,2720,2715,2720,2715,998
|
|
20250120,091600,175473375,2720,2725,2725,2715,3868
|
|
20250120,091500,164958120,2730,2725,2730,2725,561
|
|
20250120,091400,163429340,2725,2720,2725,2720,144
|
|
20250120,091300,163037635,2725,2735,2735,2725,1391
|
|
20250120,091200,159242035,2735,2735,2735,2730,2054
|
|
20250120,091100,153629495,2730,2720,2735,2720,1825
|
|
20250120,091000,148656255,2715,2720,2720,2715,3984
|
|
20250120,090900,137839680,2720,2720,2735,2720,4846
|
|
20250120,090800,124658290,2725,2725,2725,2720,2524
|
|
20250120,090700,117782615,2730,2730,2735,2730,887
|
|
20250120,090600,115361015,2730,2730,2735,2725,1078
|
|
20250120,090500,112416290,2730,2735,2735,2730,8329
|
|
20250120,090400,89674635,2735,2735,2735,2730,1649
|
|
20250120,090300,85165220,2730,2740,2745,2730,7882
|
|
20250120,090200,63607465,2740,2740,2740,2735,4232
|
|
20250120,090100,52024100,2740,2750,2750,2740,2605
|
|
20250120,090000,44873720,2760,2770,2770,2745,16238
|