630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,192600,3291059150,2195,2195,2195,2195,0
|
|
20250103,192500,3291059150,2195,2195,2195,2195,0
|
|
20250103,192400,3291059150,2195,2195,2195,2195,0
|
|
20250103,192300,3291059150,2195,2195,2195,2195,0
|
|
20250103,192200,3291059150,2195,2195,2195,2195,0
|
|
20250103,192100,3291059150,2195,2195,2195,2195,0
|
|
20250103,192000,3291059150,2195,2195,2195,2195,0
|
|
20250103,191900,3291059150,2195,2195,2195,2195,0
|
|
20250103,191800,3291059150,2195,2195,2195,2195,0
|
|
20250103,191700,3291059150,2195,2195,2195,2195,0
|
|
20250103,191600,3291059150,2195,2195,2195,2195,0
|
|
20250103,191500,3291059150,2195,2195,2195,2195,0
|
|
20250103,191400,3291059150,2195,2195,2195,2195,0
|
|
20250103,191300,3291059150,2195,2195,2195,2195,0
|
|
20250103,191200,3291059150,2195,2195,2195,2195,0
|
|
20250103,191100,3291059150,2195,2195,2195,2195,0
|
|
20250103,191000,3291059150,2195,2195,2195,2195,0
|
|
20250103,190900,3291059150,2195,2195,2195,2195,0
|
|
20250103,190800,3291059150,2195,2195,2195,2195,0
|
|
20250103,190700,3291059150,2195,2195,2195,2195,0
|
|
20250103,190600,3291059150,2195,2195,2195,2195,0
|
|
20250103,190500,3291059150,2195,2195,2195,2195,0
|
|
20250103,190400,3291059150,2195,2195,2195,2195,0
|
|
20250103,190300,3291059150,2195,2195,2195,2195,0
|
|
20250103,190200,3291059150,2195,2195,2195,2195,0
|
|
20250103,190100,3291059150,2195,2195,2195,2195,0
|
|
20250103,190000,3291059150,2195,2195,2195,2195,0
|
|
20250103,185900,3291059150,2195,2195,2195,2195,0
|
|
20250103,185800,3291059150,2195,2195,2195,2195,0
|
|
20250103,185700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,185600,3291059150,2195,2195,2195,2195,0
|
|
20250103,185500,3291059150,2195,2195,2195,2195,0
|
|
20250103,185400,3291059150,2195,2195,2195,2195,0
|
|
20250103,185300,3291059150,2195,2195,2195,2195,0
|
|
20250103,185200,3291059150,2195,2195,2195,2195,0
|
|
20250103,185100,3291059150,2195,2195,2195,2195,0
|
|
20250103,185000,3291059150,2195,2195,2195,2195,0
|
|
20250103,184900,3291059150,2195,2195,2195,2195,0
|
|
20250103,184800,3291059150,2195,2195,2195,2195,0
|
|
20250103,184700,3291059150,2195,2195,2195,2195,0
|
|
20250103,184600,3291059150,2195,2195,2195,2195,0
|
|
20250103,184500,3291059150,2195,2195,2195,2195,0
|
|
20250103,184400,3291059150,2195,2195,2195,2195,0
|
|
20250103,184300,3291059150,2195,2195,2195,2195,0
|
|
20250103,184200,3291059150,2195,2195,2195,2195,0
|
|
20250103,184100,3291059150,2195,2195,2195,2195,0
|
|
20250103,184000,3291059150,2195,2195,2195,2195,0
|
|
20250103,183900,3291059150,2195,2195,2195,2195,0
|
|
20250103,183800,3291059150,2195,2195,2195,2195,0
|
|
20250103,183700,3291059150,2195,2195,2195,2195,0
|
|
20250103,183600,3291059150,2195,2195,2195,2195,0
|
|
20250103,183500,3291059150,2195,2195,2195,2195,0
|
|
20250103,183400,3291059150,2195,2195,2195,2195,0
|
|
20250103,183300,3291059150,2195,2195,2195,2195,0
|
|
20250103,183200,3291059150,2195,2195,2195,2195,0
|
|
20250103,183100,3291059150,2195,2195,2195,2195,0
|
|
20250103,183000,3291059150,2195,2195,2195,2195,0
|
|
20250103,182900,3291059150,2195,2195,2195,2195,0
|
|
20250103,182800,3291059150,2195,2195,2195,2195,0
|
|
20250103,182700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,182600,3291059150,2195,2195,2195,2195,0
|
|
20250103,182500,3291059150,2195,2195,2195,2195,0
|
|
20250103,182400,3291059150,2195,2195,2195,2195,0
|
|
20250103,182300,3291059150,2195,2195,2195,2195,0
|
|
20250103,182200,3291059150,2195,2195,2195,2195,0
|
|
20250103,182100,3291059150,2195,2195,2195,2195,0
|
|
20250103,182000,3291059150,2195,2195,2195,2195,0
|
|
20250103,181900,3291059150,2195,2195,2195,2195,0
|
|
20250103,181800,3291059150,2195,2195,2195,2195,0
|
|
20250103,181700,3291059150,2195,2195,2195,2195,0
|
|
20250103,181600,3291059150,2195,2195,2195,2195,0
|
|
20250103,181500,3291059150,2195,2195,2195,2195,0
|
|
20250103,181400,3291059150,2195,2195,2195,2195,0
|
|
20250103,181300,3291059150,2195,2195,2195,2195,0
|
|
20250103,181200,3291059150,2195,2195,2195,2195,0
|
|
20250103,181100,3291059150,2195,2195,2195,2195,0
|
|
20250103,181000,3291059150,2195,2195,2195,2195,0
|
|
20250103,180900,3291059150,2195,2195,2195,2195,0
|
|
20250103,180800,3291059150,2195,2195,2195,2195,0
|
|
20250103,180700,3291059150,2195,2195,2195,2195,0
|
|
20250103,180600,3291059150,2195,2195,2195,2195,0
|
|
20250103,180500,3291059150,2195,2195,2195,2195,0
|
|
20250103,180400,3291059150,2195,2195,2195,2195,0
|
|
20250103,180300,3291059150,2195,2195,2195,2195,0
|
|
20250103,180200,3291059150,2195,2195,2195,2195,0
|
|
20250103,180100,3291059150,2195,2195,2195,2195,0
|
|
20250103,180000,3291059150,2195,2195,2195,2195,0
|
|
20250103,175900,3291059150,2195,2195,2195,2195,0
|
|
20250103,175800,3291059150,2195,2195,2195,2195,0
|
|
20250103,175700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,175600,3291059150,2195,2195,2195,2195,0
|
|
20250103,175500,3291059150,2195,2195,2195,2195,0
|
|
20250103,175400,3291059150,2195,2195,2195,2195,0
|
|
20250103,175300,3291059150,2195,2195,2195,2195,0
|
|
20250103,175200,3291059150,2195,2195,2195,2195,0
|
|
20250103,175100,3291059150,2195,2195,2195,2195,0
|
|
20250103,175000,3291059150,2195,2195,2195,2195,0
|
|
20250103,174900,3291059150,2195,2195,2195,2195,0
|
|
20250103,174800,3291059150,2195,2195,2195,2195,0
|
|
20250103,174700,3291059150,2195,2195,2195,2195,0
|
|
20250103,174600,3291059150,2195,2195,2195,2195,0
|
|
20250103,174500,3291059150,2195,2195,2195,2195,0
|
|
20250103,174400,3291059150,2195,2195,2195,2195,0
|
|
20250103,174300,3291059150,2195,2195,2195,2195,0
|
|
20250103,174200,3291059150,2195,2195,2195,2195,0
|
|
20250103,174100,3291059150,2195,2195,2195,2195,0
|
|
20250103,174000,3291059150,2195,2195,2195,2195,0
|
|
20250103,173900,3291059150,2195,2195,2195,2195,0
|
|
20250103,173800,3291059150,2195,2195,2195,2195,0
|
|
20250103,173700,3291059150,2195,2195,2195,2195,0
|
|
20250103,173600,3291059150,2195,2195,2195,2195,0
|
|
20250103,173500,3291059150,2195,2195,2195,2195,0
|
|
20250103,173400,3291059150,2195,2195,2195,2195,0
|
|
20250103,173300,3291059150,2195,2195,2195,2195,0
|
|
20250103,173200,3291059150,2195,2195,2195,2195,0
|
|
20250103,173100,3291059150,2195,2195,2195,2195,0
|
|
20250103,173000,3291059150,2195,2195,2195,2195,0
|
|
20250103,172900,3291059150,2195,2195,2195,2195,0
|
|
20250103,172800,3291059150,2195,2195,2195,2195,0
|
|
20250103,172700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,172600,3291059150,2195,2195,2195,2195,0
|
|
20250103,172500,3291059150,2195,2195,2195,2195,0
|
|
20250103,172400,3291059150,2195,2195,2195,2195,0
|
|
20250103,172300,3291059150,2195,2195,2195,2195,0
|
|
20250103,172200,3291059150,2195,2195,2195,2195,0
|
|
20250103,172100,3291059150,2195,2195,2195,2195,0
|
|
20250103,172000,3291059150,2195,2195,2195,2195,0
|
|
20250103,171900,3291059150,2195,2195,2195,2195,0
|
|
20250103,171800,3291059150,2195,2195,2195,2195,0
|
|
20250103,171700,3291059150,2195,2195,2195,2195,0
|
|
20250103,171600,3291059150,2195,2195,2195,2195,0
|
|
20250103,171500,3291059150,2195,2195,2195,2195,0
|
|
20250103,171400,3291059150,2195,2195,2195,2195,0
|
|
20250103,171300,3291059150,2195,2195,2195,2195,0
|
|
20250103,171200,3291059150,2195,2195,2195,2195,0
|
|
20250103,171100,3291059150,2195,2195,2195,2195,0
|
|
20250103,171000,3291059150,2195,2195,2195,2195,0
|
|
20250103,170900,3291059150,2195,2195,2195,2195,0
|
|
20250103,170800,3291059150,2195,2195,2195,2195,0
|
|
20250103,170700,3291059150,2195,2195,2195,2195,0
|
|
20250103,170600,3291059150,2195,2195,2195,2195,0
|
|
20250103,170500,3291059150,2195,2195,2195,2195,0
|
|
20250103,170400,3291059150,2195,2195,2195,2195,0
|
|
20250103,170300,3291059150,2195,2195,2195,2195,0
|
|
20250103,170200,3291059150,2195,2195,2195,2195,0
|
|
20250103,170100,3291059150,2195,2195,2195,2195,0
|
|
20250103,170000,3291059150,2195,2195,2195,2195,0
|
|
20250103,165900,3291059150,2195,2195,2195,2195,0
|
|
20250103,165800,3291059150,2195,2195,2195,2195,0
|
|
20250103,165700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,165600,3291059150,2195,2195,2195,2195,0
|
|
20250103,165500,3291059150,2195,2195,2195,2195,0
|
|
20250103,165400,3291059150,2195,2195,2195,2195,0
|
|
20250103,165300,3291059150,2195,2195,2195,2195,0
|
|
20250103,165200,3291059150,2195,2195,2195,2195,0
|
|
20250103,165100,3291059150,2195,2195,2195,2195,0
|
|
20250103,165000,3291059150,2195,2195,2195,2195,0
|
|
20250103,164900,3291059150,2195,2195,2195,2195,0
|
|
20250103,164800,3291059150,2195,2195,2195,2195,0
|
|
20250103,164700,3291059150,2195,2195,2195,2195,0
|
|
20250103,164600,3291059150,2195,2195,2195,2195,0
|
|
20250103,164500,3291059150,2195,2195,2195,2195,0
|
|
20250103,164400,3291059150,2195,2195,2195,2195,0
|
|
20250103,164300,3291059150,2195,2195,2195,2195,0
|
|
20250103,164200,3291059150,2195,2195,2195,2195,0
|
|
20250103,164100,3291059150,2195,2195,2195,2195,0
|
|
20250103,164000,3291059150,2195,2195,2195,2195,0
|
|
20250103,163900,3291059150,2195,2195,2195,2195,0
|
|
20250103,163800,3291059150,2195,2195,2195,2195,0
|
|
20250103,163700,3291059150,2195,2195,2195,2195,0
|
|
20250103,163600,3291059150,2195,2195,2195,2195,0
|
|
20250103,163500,3291059150,2195,2195,2195,2195,0
|
|
20250103,163400,3291059150,2195,2195,2195,2195,0
|
|
20250103,163300,3291059150,2195,2195,2195,2195,0
|
|
20250103,163200,3291059150,2195,2195,2195,2195,0
|
|
20250103,163100,3291059150,2195,2195,2195,2195,0
|
|
20250103,163000,3291059150,2195,2195,2195,2195,0
|
|
20250103,162900,3291059150,2195,2195,2195,2195,0
|
|
20250103,162800,3291059150,2195,2195,2195,2195,0
|
|
20250103,162700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,162600,3291059150,2195,2195,2195,2195,0
|
|
20250103,162500,3291059150,2195,2195,2195,2195,0
|
|
20250103,162400,3291059150,2195,2195,2195,2195,0
|
|
20250103,162300,3291059150,2195,2195,2195,2195,0
|
|
20250103,162200,3291059150,2195,2195,2195,2195,0
|
|
20250103,162100,3291059150,2195,2195,2195,2195,0
|
|
20250103,162000,3291059150,2195,2195,2195,2195,0
|
|
20250103,161900,3291059150,2195,2195,2195,2195,0
|
|
20250103,161800,3291059150,2195,2195,2195,2195,0
|
|
20250103,161700,3291059150,2195,2195,2195,2195,0
|
|
20250103,161600,3291059150,2195,2195,2195,2195,0
|
|
20250103,161500,3291059150,2195,2195,2195,2195,0
|
|
20250103,161400,3291059150,2195,2195,2195,2195,0
|
|
20250103,161300,3291059150,2195,2195,2195,2195,0
|
|
20250103,161200,3291059150,2195,2195,2195,2195,0
|
|
20250103,161100,3291059150,2195,2195,2195,2195,0
|
|
20250103,161000,3291059150,2195,2195,2195,2195,0
|
|
20250103,160900,3291059150,2195,2195,2195,2195,0
|
|
20250103,160800,3291059150,2195,2195,2195,2195,0
|
|
20250103,160700,3291059150,2195,2195,2195,2195,0
|
|
20250103,160600,3291059150,2195,2195,2195,2195,0
|
|
20250103,160500,3291059150,2195,2195,2195,2195,0
|
|
20250103,160400,3291059150,2195,2195,2195,2195,0
|
|
20250103,160300,3291059150,2195,2195,2195,2195,0
|
|
20250103,160200,3291059150,2195,2195,2195,2195,0
|
|
20250103,160100,3291059150,2195,2195,2195,2195,0
|
|
20250103,160000,3291059150,2195,2195,2195,2195,0
|
|
20250103,155900,3291059150,2195,2195,2195,2195,0
|
|
20250103,155800,3291059150,2195,2195,2195,2195,0
|
|
20250103,155700,3291059150,2195,2195,2195,2195,19994
|
|
20250103,155600,3291059150,2195,2195,2195,2195,0
|
|
20250103,155500,3291059150,2195,2195,2195,2195,0
|
|
20250103,155400,3291059150,2195,2195,2195,2195,0
|
|
20250103,155300,3291059150,2195,2195,2195,2195,0
|
|
20250103,155200,3291059150,2195,2195,2195,2195,0
|
|
20250103,155100,3291059150,2195,2195,2195,2195,0
|
|
20250103,155000,3291059150,2195,2195,2195,2195,0
|
|
20250103,154900,3291059150,2195,2195,2195,2195,0
|
|
20250103,154800,3291059150,2195,2195,2195,2195,0
|
|
20250103,154700,3291059150,2195,2195,2195,2195,0
|
|
20250103,154600,3291059150,2195,2195,2195,2195,0
|
|
20250103,154500,3291059150,2195,2195,2195,2195,0
|
|
20250103,154400,3291059150,2195,2195,2195,2195,0
|
|
20250103,154300,3291059150,2195,2195,2195,2195,0
|
|
20250103,154200,3291059150,2195,2195,2195,2195,0
|
|
20250103,154100,3291059150,2195,2195,2195,2195,0
|
|
20250103,154000,3291059150,2195,2195,2195,2195,0
|
|
20250103,153900,3291059150,2195,2195,2195,2195,0
|
|
20250103,153800,3291059150,2195,2195,2195,2195,0
|
|
20250103,153700,3291059150,2195,2195,2195,2195,0
|
|
20250103,153600,3291059150,2195,2195,2195,2195,0
|
|
20250103,153500,3291059150,2195,2195,2195,2195,0
|
|
20250103,153400,3291059150,2195,2195,2195,2195,0
|
|
20250103,153300,3291059150,2195,2195,2195,2195,0
|
|
20250103,153200,3291059150,2195,2195,2195,2195,0
|
|
20250103,153100,3291059150,2195,2195,2195,2195,0
|
|
20250103,153000,3291059150,2195,2195,2195,2195,19994
|
|
20250103,152900,3247172320,2195,2195,2195,2195,0
|
|
20250103,152800,3247172320,2195,2195,2195,2195,0
|
|
20250103,152700,3247172320,2195,2195,2195,2195,0
|
|
20250103,152600,3247172320,2195,2195,2195,2195,0
|
|
20250103,152500,3247172320,2195,2195,2195,2195,0
|
|
20250103,152400,3247172320,2195,2195,2195,2195,0
|
|
20250103,152300,3247172320,2195,2195,2195,2195,0
|
|
20250103,152200,3247172320,2195,2195,2195,2195,0
|
|
20250103,152100,3247172320,2195,2195,2195,2195,0
|
|
20250103,152000,3247172320,2195,2195,2195,2195,0
|
|
20250103,151900,3247172320,2195,2190,2195,2185,2599
|
|
20250103,151800,3241475935,2190,2195,2195,2185,1532
|
|
20250103,151700,3238122635,2195,2190,2195,2190,952
|
|
20250103,151600,3236035455,2190,2190,2190,2190,5107
|
|
20250103,151500,3224851125,2195,2190,2195,2190,3555
|
|
20250103,151400,3217065650,2190,2190,2190,2185,4105
|
|
20250103,151300,3208095700,2190,2190,2190,2190,2142
|
|
20250103,151200,3203404720,2195,2195,2195,2195,544
|
|
20250103,151100,3202210640,2195,2190,2195,2190,2437
|
|
20250103,151000,3196872920,2190,2190,2190,2185,3285
|
|
20250103,150900,3189680575,2190,2195,2195,2190,4146
|
|
20250103,150800,3180583885,2195,2190,2195,2190,3186
|
|
20250103,150700,3173591065,2195,2195,2195,2195,4846
|
|
20250103,150600,3162954095,2200,2195,2200,2195,14159
|
|
20250103,150500,3131859440,2195,2185,2195,2185,5796
|
|
20250103,150400,3119167365,2180,2180,2180,2180,18
|
|
20250103,150300,3119128125,2185,2180,2185,2180,274
|
|
20250103,150200,3118530350,2185,2190,2190,2185,3
|
|
20250103,150100,3118523790,2190,2190,2190,2190,301
|
|
20250103,150000,3117864600,2190,2190,2190,2190,50
|
|
20250103,145900,3117755100,2190,2175,2190,2175,68
|
|
20250103,145800,3117606960,2180,2190,2190,2180,5090
|
|
20250103,145700,3106468220,2190,2190,2190,2190,2
|
|
20250103,145600,3106463840,2180,2190,2190,2180,252
|
|
20250103,145500,3105913220,2185,2185,2185,2185,100
|
|
20250103,145400,3105694720,2185,2185,2185,2185,9
|
|
20250103,145300,3105675055,2190,2180,2190,2180,6548
|
|
20250103,145200,3091370865,2185,2180,2185,2175,1218
|
|
20250103,145100,3088716665,2180,2180,2180,2180,2200
|
|
20250103,145000,3083920665,2180,2180,2180,2180,59
|
|
20250103,144900,3083792045,2185,2180,2185,2180,66
|
|
20250103,144800,3083648155,2185,2180,2185,2180,1502
|
|
20250103,144700,3080373785,2180,2185,2185,2175,1540
|
|
20250103,144600,3077013195,2175,2175,2185,2175,308
|
|
20250103,144500,3076343275,2185,2185,2185,2185,2
|
|
20250103,144400,3076338905,2170,2180,2180,2170,192
|
|
20250103,144300,3075922090,2185,2180,2185,2180,5601
|
|
20250103,144200,3063701910,2175,2175,2175,2175,1293
|
|
20250103,144100,3060889635,2175,2175,2175,2175,0
|
|
20250103,144000,3060889635,2175,2175,2175,2175,0
|
|
20250103,143900,3060889635,2175,2180,2185,2175,459
|
|
20250103,143800,3059890520,2170,2175,2175,2170,2505
|
|
20250103,143700,3054443670,2180,2180,2180,2180,1621
|
|
20250103,143600,3050909890,2190,2185,2190,2185,199
|
|
20250103,143500,3050475070,2185,2185,2185,2185,2
|
|
20250103,143400,3050470700,2170,2185,2185,2170,5040
|
|
20250103,143300,3039514160,2185,2190,2190,2185,796
|
|
20250103,143200,3037774895,2185,2180,2185,2180,2333
|
|
20250103,143100,3032684790,2190,2190,2190,2190,700
|
|
20250103,143000,3031151790,2190,2190,2190,2190,100
|
|
20250103,142900,3030932790,2190,2190,2190,2190,5
|
|
20250103,142800,3030921840,2190,2180,2190,2180,16
|
|
20250103,142700,3030886910,2180,2185,2185,2180,479
|
|
20250103,142600,3029840395,2180,2180,2180,2180,569
|
|
20250103,142500,3028599975,2180,2180,2180,2180,200
|
|
20250103,142400,3028163975,2180,2180,2180,2175,1803
|
|
20250103,142300,3024242190,2180,2180,2180,2175,2434
|
|
20250103,142200,3018941065,2190,2190,2190,2190,1100
|
|
20250103,142100,3016532065,2190,2190,2190,2190,0
|
|
20250103,142000,3016532065,2190,2185,2190,2180,1763
|
|
20250103,141900,3012684900,2185,2180,2185,2180,123
|
|
20250103,141800,3012416190,2185,2190,2190,2185,501
|
|
20250103,141700,3011321500,2185,2185,2185,2180,143
|
|
20250103,141600,3011009615,2185,2185,2185,2185,97
|
|
20250103,141500,3010797670,2185,2185,2185,2185,812
|
|
20250103,141400,3009023450,2185,2185,2185,2185,75
|
|
20250103,141300,3008859575,2185,2185,2185,2185,1000
|
|
20250103,141200,3006674575,2185,2190,2190,2185,116
|
|
20250103,141100,3006420570,2190,2190,2190,2185,610
|
|
20250103,141000,3005085325,2195,2185,2195,2185,623
|
|
20250103,140900,3003721555,2180,2180,2180,2180,0
|
|
20250103,140800,3003721555,2180,2190,2190,2180,1445
|
|
20250103,140700,3000571125,2195,2195,2195,2195,1630
|
|
20250103,140600,2996993275,2195,2195,2195,2195,1253
|
|
20250103,140500,2994242940,2195,2195,2195,2185,2562
|
|
20250103,140400,2988619960,2195,2195,2195,2190,313
|
|
20250103,140300,2987934470,2190,2190,2190,2190,2504
|
|
20250103,140200,2982450710,2190,2190,2190,2190,5
|
|
20250103,140100,2982439760,2190,2190,2190,2190,827
|
|
20250103,140000,2980628630,2190,2190,2190,2180,1519
|
|
20250103,135900,2977304730,2190,2185,2190,2180,3779
|
|
20250103,135800,2969062250,2185,2200,2200,2180,3061
|
|
20250103,135700,2962346905,2200,2200,2200,2200,201
|
|
20250103,135600,2961904705,2205,2195,2205,2195,15149
|
|
20250103,135500,2928639165,2190,2190,2195,2190,1713
|
|
20250103,135400,2924887195,2180,2180,2180,2180,20
|
|
20250103,135300,2924843595,2190,2180,2190,2180,509
|
|
20250103,135200,2923733895,2180,2180,2180,2180,0
|
|
20250103,135100,2923733895,2180,2195,2195,2180,1344
|
|
20250103,135000,2920785080,2195,2195,2195,2195,0
|
|
20250103,134900,2920785080,2195,2195,2195,2195,102
|
|
20250103,134800,2920561190,2185,2185,2185,2185,61
|
|
20250103,134700,2920427905,2180,2195,2195,2180,5549
|
|
20250103,134600,2908264830,2180,2180,2190,2180,3109
|
|
20250103,134500,2901457415,2180,2165,2180,2165,9088
|
|
20250103,134400,2881720170,2165,2165,2165,2165,317
|
|
20250103,134300,2881033865,2170,2170,2170,2170,1012
|
|
20250103,134200,2878837825,2170,2175,2175,2170,218
|
|
20250103,134100,2878364235,2175,2160,2175,2160,7279
|
|
20250103,134000,2862633735,2160,2170,2170,2160,5006
|
|
20250103,133900,2851807145,2170,2185,2190,2170,5491
|
|
20250103,133800,2839880165,2170,2180,2190,2170,26013
|
|
20250103,133700,2783301435,2195,2185,2195,2180,4376
|
|
20250103,133600,2773745020,2190,2185,2195,2185,2769
|
|
20250103,133500,2767683980,2190,2195,2195,2190,600
|
|
20250103,133400,2766367480,2195,2185,2195,2185,2558
|
|
20250103,133300,2760777520,2195,2190,2195,2190,6210
|
|
20250103,133200,2747177610,2195,2195,2195,2195,45
|
|
20250103,133100,2747078835,2195,2195,2195,2195,110
|
|
20250103,133000,2746837385,2195,2195,2195,2185,578
|
|
20250103,132900,2745573675,2195,2195,2195,2185,52
|
|
20250103,132800,2745459605,2195,2195,2195,2185,1842
|
|
20250103,132700,2741431585,2195,2190,2195,2190,132
|
|
20250103,132600,2741141855,2190,2195,2195,2185,100
|
|
20250103,132500,2740922380,2195,2190,2195,2190,680
|
|
20250103,132400,2739433160,2190,2190,2190,2185,1261
|
|
20250103,132300,2736671595,2185,2190,2190,2185,3579
|
|
20250103,132200,2728843635,2190,2185,2190,2185,2054
|
|
20250103,132100,2724352885,2185,2185,2185,2185,2226
|
|
20250103,132000,2719489075,2190,2190,2190,2190,2549
|
|
20250103,131900,2713906765,2190,2195,2195,2190,2042
|
|
20250103,131800,2709434770,2195,2190,2195,2190,722
|
|
20250103,131700,2707853090,2190,2190,2190,2190,358
|
|
20250103,131600,2707069070,2195,2195,2195,2195,1
|
|
20250103,131500,2707066875,2195,2195,2195,2195,0
|
|
20250103,131400,2707066875,2195,2195,2195,2195,865
|
|
20250103,131300,2705168200,2195,2190,2195,2190,271
|
|
20250103,131200,2704573360,2195,2200,2200,2195,110
|
|
20250103,131100,2704331860,2200,2200,2200,2200,0
|
|
20250103,131000,2704331860,2200,2195,2200,2195,4671
|
|
20250103,130900,2694077150,2190,2190,2190,2190,1733
|
|
20250103,130800,2690281880,2195,2195,2195,2195,7
|
|
20250103,130700,2690266515,2190,2190,2190,2190,1
|
|
20250103,130600,2690264325,2195,2195,2195,2195,0
|
|
20250103,130500,2690264325,2195,2195,2195,2195,24
|
|
20250103,130400,2690211645,2195,2190,2195,2190,147
|
|
20250103,130300,2689889705,2190,2190,2190,2190,355
|
|
20250103,130200,2689112255,2195,2190,2195,2190,62
|
|
20250103,130100,2688976470,2190,2190,2190,2190,263
|
|
20250103,130000,2688400500,2190,2190,2190,2190,1297
|
|
20250103,125900,2685560070,2190,2190,2190,2190,742
|
|
20250103,125800,2683935090,2190,2195,2195,2190,1677
|
|
20250103,125700,2680262360,2195,2195,2195,2195,2
|
|
20250103,125600,2680257970,2195,2195,2195,2195,658
|
|
20250103,125500,2678813660,2195,2190,2195,2190,284
|
|
20250103,125400,2678190550,2195,2190,2195,2190,1359
|
|
20250103,125300,2675214330,2190,2190,2190,2190,1047
|
|
20250103,125200,2672921400,2190,2190,2190,2190,419
|
|
20250103,125100,2672003790,2190,2190,2190,2190,20
|
|
20250103,125000,2671959990,2190,2190,2190,2190,2
|
|
20250103,124900,2671955610,2190,2190,2190,2190,0
|
|
20250103,124800,2671955610,2190,2190,2190,2190,367
|
|
20250103,124700,2671151880,2185,2185,2190,2185,1201
|
|
20250103,124600,2668522080,2185,2190,2190,2185,1359
|
|
20250103,124500,2665545950,2190,2190,2190,2190,1547
|
|
20250103,124400,2662158020,2195,2195,2195,2195,13
|
|
20250103,124300,2662129485,2195,2190,2195,2190,1048
|
|
20250103,124200,2659834360,2190,2190,2190,2190,0
|
|
20250103,124100,2659834360,2190,2195,2195,2190,1010
|
|
20250103,124000,2657622435,2195,2195,2195,2195,1839
|
|
20250103,123900,2653585830,2190,2190,2190,2190,0
|
|
20250103,123800,2653585830,2190,2190,2190,2190,1011
|
|
20250103,123700,2651371740,2195,2185,2195,2185,3174
|
|
20250103,123600,2644425170,2185,2185,2185,2185,300
|
|
20250103,123500,2643769670,2185,2190,2190,2185,595
|
|
20250103,123400,2642466625,2190,2190,2190,2190,0
|
|
20250103,123300,2642466625,2190,2190,2190,2190,0
|
|
20250103,123200,2642466625,2190,2190,2190,2190,1
|
|
20250103,123100,2642464435,2185,2190,2190,2185,1599
|
|
20250103,123000,2638970125,2190,2195,2195,2185,4326
|
|
20250103,122900,2629500560,2195,2190,2195,2190,368
|
|
20250103,122800,2628693950,2190,2190,2190,2190,297
|
|
20250103,122700,2628043520,2190,2190,2190,2190,11
|
|
20250103,122600,2628019430,2190,2190,2190,2190,722
|
|
20250103,122500,2626438250,2190,2190,2190,2185,2269
|
|
20250103,122400,2621470280,2190,2190,2190,2190,2383
|
|
20250103,122300,2616251510,2185,2190,2190,2185,731
|
|
20250103,122200,2614650630,2185,2185,2185,2185,2200
|
|
20250103,122100,2609843630,2190,2190,2190,2190,1112
|
|
20250103,122000,2607408350,2190,2190,2190,2190,7
|
|
20250103,121900,2607393020,2190,2190,2190,2190,221
|
|
20250103,121800,2606909030,2190,2190,2190,2190,12
|
|
20250103,121700,2606882750,2190,2190,2190,2190,0
|
|
20250103,121600,2606882750,2190,2190,2190,2190,1
|
|
20250103,121500,2606880560,2190,2185,2190,2185,1037
|
|
20250103,121400,2604614335,2190,2190,2190,2190,47
|
|
20250103,121300,2604511405,2190,2190,2190,2190,4
|
|
20250103,121200,2604502645,2190,2190,2190,2190,5
|
|
20250103,121100,2604491695,2190,2190,2190,2190,12
|
|
20250103,121000,2604465415,2190,2190,2190,2190,1550
|
|
20250103,120900,2601070915,2195,2195,2195,2195,4
|
|
20250103,120800,2601062135,2185,2195,2195,2185,8
|
|
20250103,120700,2601044635,2185,2190,2190,2185,5461
|
|
20250103,120600,2589090045,2190,2190,2190,2190,1
|
|
20250103,120500,2589087855,2185,2185,2190,2185,998
|
|
20250103,120400,2586907220,2185,2190,2190,2185,164
|
|
20250103,120300,2586548875,2190,2190,2190,2190,1604
|
|
20250103,120200,2583036115,2195,2200,2200,2190,4002
|
|
20250103,120100,2574270965,2195,2195,2195,2190,2792
|
|
20250103,120000,2568142800,2200,2200,2200,2200,1
|
|
20250103,115900,2568140600,2200,2200,2200,2200,324
|
|
20250103,115800,2567427800,2200,2195,2200,2195,2
|
|
20250103,115700,2567423405,2200,2195,2200,2195,407
|
|
20250103,115600,2566530025,2195,2190,2195,2190,1816
|
|
20250103,115500,2562548905,2195,2200,2200,2195,450
|
|
20250103,115400,2561559655,2200,2200,2200,2200,0
|
|
20250103,115300,2561559655,2200,2200,2200,2200,550
|
|
20250103,115200,2560349655,2200,2190,2200,2190,6766
|
|
20250103,115100,2545531975,2190,2195,2205,2190,2463
|
|
20250103,115000,2540125690,2205,2200,2205,2200,1376
|
|
20250103,114900,2537098195,2205,2205,2205,2205,8
|
|
20250103,114800,2537080555,2205,2200,2205,2200,866
|
|
20250103,114700,2535175350,2210,2200,2210,2200,3631
|
|
20250103,114600,2527187055,2210,2210,2210,2210,225
|
|
20250103,114500,2526689805,2210,2210,2210,2210,2000
|
|
20250103,114400,2522269805,2210,2210,2210,2205,1766
|
|
20250103,114300,2518368450,2210,2200,2210,2200,362
|
|
20250103,114200,2517568530,2210,2205,2210,2200,663
|
|
20250103,114100,2516107705,2210,2210,2210,2210,135
|
|
20250103,114000,2515809355,2215,2215,2215,2205,5264
|
|
20250103,113900,2504197105,2215,2215,2220,2215,1823
|
|
20250103,113800,2500159100,2215,2210,2215,2210,5104
|
|
20250103,113700,2488854740,2210,2205,2215,2205,5358
|
|
20250103,113600,2477029135,2210,2210,2210,2210,114
|
|
20250103,113500,2476777195,2210,2215,2215,2205,1862
|
|
20250103,113400,2472657180,2215,2210,2215,2210,6425
|
|
20250103,113300,2458457300,2210,2210,2210,2210,6011
|
|
20250103,113200,2445172990,2210,2200,2210,2200,8684
|
|
20250103,113100,2426024445,2200,2195,2200,2195,5548
|
|
20250103,113000,2413821345,2195,2195,2195,2190,10915
|
|
20250103,112900,2389864170,2195,2195,2195,2195,100
|
|
20250103,112800,2389644670,2195,2195,2195,2195,200
|
|
20250103,112700,2389205670,2185,2185,2185,2185,299
|
|
20250103,112600,2388552355,2190,2190,2195,2190,1503
|
|
20250103,112500,2385260255,2195,2190,2195,2190,329
|
|
20250103,112400,2384539715,2190,2190,2190,2190,570
|
|
20250103,112300,2383291415,2190,2195,2195,2190,2379
|
|
20250103,112200,2378081055,2195,2190,2195,2190,301
|
|
20250103,112100,2377421860,2190,2190,2195,2190,128
|
|
20250103,112000,2377141535,2190,2195,2195,2190,334
|
|
20250103,111900,2376409975,2190,2190,2190,2190,0
|
|
20250103,111800,2376409975,2190,2190,2195,2190,654
|
|
20250103,111700,2374977705,2190,2190,2190,2190,1539
|
|
20250103,111600,2371607295,2195,2195,2195,2195,0
|
|
20250103,111500,2371607295,2195,2195,2195,2190,224
|
|
20250103,111400,2371116540,2195,2195,2195,2195,0
|
|
20250103,111300,2371116540,2195,2195,2195,2195,450
|
|
20250103,111200,2370128790,2195,2190,2195,2185,3357
|
|
20250103,111100,2362765175,2190,2185,2190,2185,454
|
|
20250103,111000,2361773165,2190,2185,2190,2185,56
|
|
20250103,110900,2361650800,2185,2190,2190,2185,232
|
|
20250103,110800,2361143850,2185,2185,2185,2185,5
|
|
20250103,110700,2361132925,2185,2190,2190,2185,94
|
|
20250103,110600,2360927505,2190,2195,2195,2190,130
|
|
20250103,110500,2360642725,2190,2190,2195,2190,2731
|
|
20250103,110400,2354661815,2190,2190,2190,2190,457
|
|
20250103,110300,2353660985,2185,2185,2185,2185,0
|
|
20250103,110200,2353660985,2185,2185,2185,2185,0
|
|
20250103,110100,2353660985,2185,2185,2185,2185,0
|
|
20250103,110000,2353660985,2185,2185,2185,2185,0
|
|
20250103,105900,2353660985,2185,2190,2190,2185,606
|
|
20250103,105800,2352336845,2190,2190,2190,2190,838
|
|
20250103,105700,2350501625,2190,2185,2190,2185,261
|
|
20250103,105600,2349931225,2185,2185,2185,2185,2301
|
|
20250103,105500,2344903540,2185,2185,2185,2185,910
|
|
20250103,105400,2342915190,2185,2185,2185,2185,3808
|
|
20250103,105300,2334594710,2180,2180,2180,2175,766
|
|
20250103,105200,2332924870,2175,2185,2185,2175,4408
|
|
20250103,105100,2323317250,2180,2180,2180,2180,7
|
|
20250103,105000,2323301990,2180,2185,2185,2180,766
|
|
20250103,104900,2321631915,2180,2175,2185,2175,1631
|
|
20250103,104800,2318079480,2175,2175,2180,2175,1997
|
|
20250103,104700,2313734750,2175,2185,2185,2175,2476
|
|
20250103,104600,2308337105,2180,2180,2180,2180,1925
|
|
20250103,104500,2304140605,2180,2175,2180,2175,2615
|
|
20250103,104400,2298449870,2175,2185,2185,2175,3527
|
|
20250103,104300,2290770530,2185,2180,2185,2180,6079
|
|
20250103,104200,2277517005,2180,2190,2190,2180,15002
|
|
20250103,104100,2244795050,2185,2190,2190,2185,835
|
|
20250103,104000,2242969555,2190,2190,2195,2185,8021
|
|
20250103,103900,2225436625,2190,2190,2190,2190,1415
|
|
20250103,103800,2222337775,2195,2195,2195,2190,543
|
|
20250103,103700,2221146915,2190,2195,2195,2190,3187
|
|
20250103,103600,2214153425,2200,2200,2205,2200,1087
|
|
20250103,103500,2211761920,2210,2205,2210,2200,1494
|
|
20250103,103400,2208468595,2205,2205,2205,2205,91
|
|
20250103,103300,2208267940,2205,2205,2205,2205,1533
|
|
20250103,103200,2204887675,2205,2220,2220,2195,28448
|
|
20250103,103100,2142206585,2215,2220,2220,2215,250
|
|
20250103,103000,2141651630,2220,2215,2225,2215,9688
|
|
20250103,102900,2120155305,2220,2220,2225,2215,2060
|
|
20250103,102800,2115586205,2215,2215,2220,2215,3503
|
|
20250103,102700,2107818715,2210,2205,2210,2205,988
|
|
20250103,102600,2105635485,2210,2200,2210,2200,628
|
|
20250103,102500,2104250590,2200,2205,2205,2200,11217
|
|
20250103,102400,2079559010,2210,2210,2210,2205,3288
|
|
20250103,102300,2072292830,2210,2205,2210,2205,2302
|
|
20250103,102200,2067214640,2205,2210,2210,2200,2355
|
|
20250103,102100,2062020575,2210,2215,2220,2210,13629
|
|
20250103,102000,2031847490,2220,2225,2230,2220,17718
|
|
20250103,101900,1992474830,2225,2210,2230,2205,19543
|
|
20250103,101800,1949163285,2210,2195,2210,2195,15694
|
|
20250103,101700,1914600065,2190,2185,2190,2185,2120
|
|
20250103,101600,1909962530,2180,2180,2185,2180,2466
|
|
20250103,101500,1904582900,2175,2185,2185,2175,3548
|
|
20250103,101400,1896847830,2190,2185,2190,2180,900
|
|
20250103,101300,1894882570,2185,2185,2185,2180,3388
|
|
20250103,101200,1887490035,2185,2185,2190,2185,3285
|
|
20250103,101100,1880296885,2190,2175,2195,2175,3555
|
|
20250103,101000,1872510555,2170,2185,2185,2170,30021
|
|
20250103,100900,1807166585,2190,2190,2190,2180,1327
|
|
20250103,100800,1804267640,2190,2185,2190,2180,2480
|
|
20250103,100700,1798850395,2185,2190,2190,2185,613
|
|
20250103,100600,1797510485,2185,2185,2185,2180,2283
|
|
20250103,100500,1792528775,2185,2185,2185,2180,4050
|
|
20250103,100400,1783697025,2180,2185,2185,2180,3366
|
|
20250103,100300,1776359135,2185,2185,2185,2185,2833
|
|
20250103,100200,1770169030,2185,2190,2190,2185,118
|
|
20250103,100100,1769911060,2185,2190,2190,2185,81
|
|
20250103,100000,1769733790,2190,2185,2190,2185,2160
|
|
20250103,095900,1765011615,2180,2185,2185,2180,4658
|
|
20250103,095800,1754843885,2185,2185,2195,2180,3849
|
|
20250103,095700,1746433600,2190,2190,2190,2190,937
|
|
20250103,095600,1744381570,2190,2190,2195,2185,5655
|
|
20250103,095500,1732000695,2190,2190,2195,2190,2776
|
|
20250103,095400,1725917250,2190,2190,2190,2190,470
|
|
20250103,095300,1724887950,2190,2195,2195,2190,773
|
|
20250103,095200,1723192080,2190,2190,2200,2190,1968
|
|
20250103,095100,1718874865,2190,2195,2195,2190,2584
|
|
20250103,095000,1713209805,2195,2200,2200,2195,2186
|
|
20250103,094900,1708410530,2200,2195,2205,2195,4172
|
|
20250103,094800,1699234230,2195,2185,2195,2185,6275
|
|
20250103,094700,1685503770,2185,2185,2190,2185,3386
|
|
20250103,094600,1678104235,2185,2185,2190,2180,13767
|
|
20250103,094500,1648022340,2185,2200,2200,2185,12801
|
|
20250103,094400,1619970485,2195,2200,2200,2195,2721
|
|
20250103,094300,1613988870,2195,2205,2205,2195,7021
|
|
20250103,094200,1598546640,2195,2205,2205,2195,19734
|
|
20250103,094100,1555122045,2205,2210,2210,2205,7880
|
|
20250103,094000,1537736675,2215,2215,2215,2210,6206
|
|
20250103,093900,1523993140,2215,2205,2215,2205,13233
|
|
20250103,093800,1494744925,2205,2215,2220,2205,13392
|
|
20250103,093700,1465097235,2220,2225,2225,2215,22229
|
|
20250103,093600,1415753465,2220,2225,2230,2220,18686
|
|
20250103,093500,1374178215,2220,2230,2235,2215,35485
|
|
20250103,093400,1295327635,2235,2235,2235,2225,25074
|
|
20250103,093300,1239408560,2235,2275,2275,2230,79799
|
|
20250103,093200,1060235610,2275,2225,2280,2225,148202
|
|
20250103,093100,726342160,2225,2215,2225,2210,40815
|
|
20250103,093000,635857995,2220,2180,2220,2180,67432
|
|
20250103,092900,487727735,2180,2180,2185,2175,4078
|
|
20250103,092800,478843655,2180,2180,2185,2180,2292
|
|
20250103,092700,473843435,2180,2180,2185,2180,8548
|
|
20250103,092600,455200605,2190,2190,2195,2185,10678
|
|
20250103,092500,431807235,2190,2190,2195,2180,26887
|
|
20250103,092400,372992075,2190,2175,2190,2175,21431
|
|
20250103,092300,326196895,2175,2175,2180,2165,15929
|
|
20250103,092200,291560470,2175,2170,2175,2165,2259
|
|
20250103,092100,286649075,2170,2175,2175,2170,6748
|
|
20250103,092000,271974655,2175,2170,2175,2165,6471
|
|
20250103,091900,257938775,2165,2165,2175,2165,17162
|
|
20250103,091800,220706130,2165,2165,2170,2165,22433
|
|
20250103,091700,172052090,2160,2150,2160,2150,13490
|
|
20250103,091600,142965200,2150,2150,2155,2145,2646
|
|
20250103,091500,137273650,2145,2135,2145,2130,1509
|
|
20250103,091400,134046295,2130,2135,2135,2130,8579
|
|
20250103,091300,115747935,2135,2135,2135,2135,6308
|
|
20250103,091200,102280355,2135,2145,2145,2135,4815
|
|
20250103,091100,91978290,2145,2145,2145,2145,250
|
|
20250103,091000,91442040,2150,2150,2150,2150,217
|
|
20250103,090900,90975490,2140,2155,2155,2140,5794
|
|
20250103,090800,78568935,2155,2155,2155,2150,3251
|
|
20250103,090700,71563245,2155,2145,2155,2135,6287
|
|
20250103,090600,58115605,2155,2150,2160,2140,4697
|
|
20250103,090500,48028515,2150,2160,2160,2150,223
|
|
20250103,090400,47547865,2160,2150,2165,2145,2668
|
|
20250103,090300,41797440,2160,2150,2160,2145,6494
|
|
20250103,090200,27822130,2145,2140,2150,2140,923
|
|
20250103,090100,25841185,2150,2130,2150,2130,5020
|
|
20250103,090000,15095205,2130,2115,2140,2115,6606
|