630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,192600,2615778675,2095,2095,2095,2095,0
|
|
20250116,192500,2615778675,2095,2095,2095,2095,0
|
|
20250116,192400,2615778675,2095,2095,2095,2095,0
|
|
20250116,192300,2615778675,2095,2095,2095,2095,0
|
|
20250116,192200,2615778675,2095,2095,2095,2095,0
|
|
20250116,192100,2615778675,2095,2095,2095,2095,0
|
|
20250116,192000,2615778675,2095,2095,2095,2095,0
|
|
20250116,191900,2615778675,2095,2095,2095,2095,0
|
|
20250116,191800,2615778675,2095,2095,2095,2095,0
|
|
20250116,191700,2615778675,2095,2095,2095,2095,0
|
|
20250116,191600,2615778675,2095,2095,2095,2095,0
|
|
20250116,191500,2615778675,2095,2095,2095,2095,0
|
|
20250116,191400,2615778675,2095,2095,2095,2095,0
|
|
20250116,191300,2615778675,2095,2095,2095,2095,0
|
|
20250116,191200,2615778675,2095,2095,2095,2095,0
|
|
20250116,191100,2615778675,2095,2095,2095,2095,0
|
|
20250116,191000,2615778675,2095,2095,2095,2095,0
|
|
20250116,190900,2615778675,2095,2095,2095,2095,0
|
|
20250116,190800,2615778675,2095,2095,2095,2095,0
|
|
20250116,190700,2615778675,2095,2095,2095,2095,0
|
|
20250116,190600,2615778675,2095,2095,2095,2095,0
|
|
20250116,190500,2615778675,2095,2095,2095,2095,0
|
|
20250116,190400,2615778675,2095,2095,2095,2095,0
|
|
20250116,190300,2615778675,2095,2095,2095,2095,0
|
|
20250116,190200,2615778675,2095,2095,2095,2095,0
|
|
20250116,190100,2615778675,2095,2095,2095,2095,0
|
|
20250116,190000,2615778675,2095,2095,2095,2095,0
|
|
20250116,185900,2615778675,2095,2095,2095,2095,0
|
|
20250116,185800,2615778675,2095,2095,2095,2095,0
|
|
20250116,185700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,185600,2615778675,2095,2095,2095,2095,0
|
|
20250116,185500,2615778675,2095,2095,2095,2095,0
|
|
20250116,185400,2615778675,2095,2095,2095,2095,0
|
|
20250116,185300,2615778675,2095,2095,2095,2095,0
|
|
20250116,185200,2615778675,2095,2095,2095,2095,0
|
|
20250116,185100,2615778675,2095,2095,2095,2095,0
|
|
20250116,185000,2615778675,2095,2095,2095,2095,0
|
|
20250116,184900,2615778675,2095,2095,2095,2095,0
|
|
20250116,184800,2615778675,2095,2095,2095,2095,0
|
|
20250116,184700,2615778675,2095,2095,2095,2095,0
|
|
20250116,184600,2615778675,2095,2095,2095,2095,0
|
|
20250116,184500,2615778675,2095,2095,2095,2095,0
|
|
20250116,184400,2615778675,2095,2095,2095,2095,0
|
|
20250116,184300,2615778675,2095,2095,2095,2095,0
|
|
20250116,184200,2615778675,2095,2095,2095,2095,0
|
|
20250116,184100,2615778675,2095,2095,2095,2095,0
|
|
20250116,184000,2615778675,2095,2095,2095,2095,0
|
|
20250116,183900,2615778675,2095,2095,2095,2095,0
|
|
20250116,183800,2615778675,2095,2095,2095,2095,0
|
|
20250116,183700,2615778675,2095,2095,2095,2095,0
|
|
20250116,183600,2615778675,2095,2095,2095,2095,0
|
|
20250116,183500,2615778675,2095,2095,2095,2095,0
|
|
20250116,183400,2615778675,2095,2095,2095,2095,0
|
|
20250116,183300,2615778675,2095,2095,2095,2095,0
|
|
20250116,183200,2615778675,2095,2095,2095,2095,0
|
|
20250116,183100,2615778675,2095,2095,2095,2095,0
|
|
20250116,183000,2615778675,2095,2095,2095,2095,0
|
|
20250116,182900,2615778675,2095,2095,2095,2095,0
|
|
20250116,182800,2615778675,2095,2095,2095,2095,0
|
|
20250116,182700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,182600,2615778675,2095,2095,2095,2095,0
|
|
20250116,182500,2615778675,2095,2095,2095,2095,0
|
|
20250116,182400,2615778675,2095,2095,2095,2095,0
|
|
20250116,182300,2615778675,2095,2095,2095,2095,0
|
|
20250116,182200,2615778675,2095,2095,2095,2095,0
|
|
20250116,182100,2615778675,2095,2095,2095,2095,0
|
|
20250116,182000,2615778675,2095,2095,2095,2095,0
|
|
20250116,181900,2615778675,2095,2095,2095,2095,0
|
|
20250116,181800,2615778675,2095,2095,2095,2095,0
|
|
20250116,181700,2615778675,2095,2095,2095,2095,0
|
|
20250116,181600,2615778675,2095,2095,2095,2095,0
|
|
20250116,181500,2615778675,2095,2095,2095,2095,0
|
|
20250116,181400,2615778675,2095,2095,2095,2095,0
|
|
20250116,181300,2615778675,2095,2095,2095,2095,0
|
|
20250116,181200,2615778675,2095,2095,2095,2095,0
|
|
20250116,181100,2615778675,2095,2095,2095,2095,0
|
|
20250116,181000,2615778675,2095,2095,2095,2095,0
|
|
20250116,180900,2615778675,2095,2095,2095,2095,0
|
|
20250116,180800,2615778675,2095,2095,2095,2095,0
|
|
20250116,180700,2615778675,2095,2095,2095,2095,0
|
|
20250116,180600,2615778675,2095,2095,2095,2095,0
|
|
20250116,180500,2615778675,2095,2095,2095,2095,0
|
|
20250116,180400,2615778675,2095,2095,2095,2095,0
|
|
20250116,180300,2615778675,2095,2095,2095,2095,0
|
|
20250116,180200,2615778675,2095,2095,2095,2095,0
|
|
20250116,180100,2615778675,2095,2095,2095,2095,0
|
|
20250116,180000,2615778675,2095,2095,2095,2095,0
|
|
20250116,175900,2615778675,2095,2095,2095,2095,0
|
|
20250116,175800,2615778675,2095,2095,2095,2095,0
|
|
20250116,175700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,175600,2615778675,2095,2095,2095,2095,0
|
|
20250116,175500,2615778675,2095,2095,2095,2095,0
|
|
20250116,175400,2615778675,2095,2095,2095,2095,0
|
|
20250116,175300,2615778675,2095,2095,2095,2095,0
|
|
20250116,175200,2615778675,2095,2095,2095,2095,0
|
|
20250116,175100,2615778675,2095,2095,2095,2095,0
|
|
20250116,175000,2615778675,2095,2095,2095,2095,0
|
|
20250116,174900,2615778675,2095,2095,2095,2095,0
|
|
20250116,174800,2615778675,2095,2095,2095,2095,0
|
|
20250116,174700,2615778675,2095,2095,2095,2095,0
|
|
20250116,174600,2615778675,2095,2095,2095,2095,0
|
|
20250116,174500,2615778675,2095,2095,2095,2095,0
|
|
20250116,174400,2615778675,2095,2095,2095,2095,0
|
|
20250116,174300,2615778675,2095,2095,2095,2095,0
|
|
20250116,174200,2615778675,2095,2095,2095,2095,0
|
|
20250116,174100,2615778675,2095,2095,2095,2095,0
|
|
20250116,174000,2615778675,2095,2095,2095,2095,0
|
|
20250116,173900,2615778675,2095,2095,2095,2095,0
|
|
20250116,173800,2615778675,2095,2095,2095,2095,0
|
|
20250116,173700,2615778675,2095,2095,2095,2095,0
|
|
20250116,173600,2615778675,2095,2095,2095,2095,0
|
|
20250116,173500,2615778675,2095,2095,2095,2095,0
|
|
20250116,173400,2615778675,2095,2095,2095,2095,0
|
|
20250116,173300,2615778675,2095,2095,2095,2095,0
|
|
20250116,173200,2615778675,2095,2095,2095,2095,0
|
|
20250116,173100,2615778675,2095,2095,2095,2095,0
|
|
20250116,173000,2615778675,2095,2095,2095,2095,0
|
|
20250116,172900,2615778675,2095,2095,2095,2095,0
|
|
20250116,172800,2615778675,2095,2095,2095,2095,0
|
|
20250116,172700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,172600,2615778675,2095,2095,2095,2095,0
|
|
20250116,172500,2615778675,2095,2095,2095,2095,0
|
|
20250116,172400,2615778675,2095,2095,2095,2095,0
|
|
20250116,172300,2615778675,2095,2095,2095,2095,0
|
|
20250116,172200,2615778675,2095,2095,2095,2095,0
|
|
20250116,172100,2615778675,2095,2095,2095,2095,0
|
|
20250116,172000,2615778675,2095,2095,2095,2095,0
|
|
20250116,171900,2615778675,2095,2095,2095,2095,0
|
|
20250116,171800,2615778675,2095,2095,2095,2095,0
|
|
20250116,171700,2615778675,2095,2095,2095,2095,0
|
|
20250116,171600,2615778675,2095,2095,2095,2095,0
|
|
20250116,171500,2615778675,2095,2095,2095,2095,0
|
|
20250116,171400,2615778675,2095,2095,2095,2095,0
|
|
20250116,171300,2615778675,2095,2095,2095,2095,0
|
|
20250116,171200,2615778675,2095,2095,2095,2095,0
|
|
20250116,171100,2615778675,2095,2095,2095,2095,0
|
|
20250116,171000,2615778675,2095,2095,2095,2095,0
|
|
20250116,170900,2615778675,2095,2095,2095,2095,0
|
|
20250116,170800,2615778675,2095,2095,2095,2095,0
|
|
20250116,170700,2615778675,2095,2095,2095,2095,0
|
|
20250116,170600,2615778675,2095,2095,2095,2095,0
|
|
20250116,170500,2615778675,2095,2095,2095,2095,0
|
|
20250116,170400,2615778675,2095,2095,2095,2095,0
|
|
20250116,170300,2615778675,2095,2095,2095,2095,0
|
|
20250116,170200,2615778675,2095,2095,2095,2095,0
|
|
20250116,170100,2615778675,2095,2095,2095,2095,0
|
|
20250116,170000,2615778675,2095,2095,2095,2095,0
|
|
20250116,165900,2615778675,2095,2095,2095,2095,0
|
|
20250116,165800,2615778675,2095,2095,2095,2095,0
|
|
20250116,165700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,165600,2615778675,2095,2095,2095,2095,0
|
|
20250116,165500,2615778675,2095,2095,2095,2095,0
|
|
20250116,165400,2615778675,2095,2095,2095,2095,0
|
|
20250116,165300,2615778675,2095,2095,2095,2095,0
|
|
20250116,165200,2615778675,2095,2095,2095,2095,0
|
|
20250116,165100,2615778675,2095,2095,2095,2095,0
|
|
20250116,165000,2615778675,2095,2095,2095,2095,0
|
|
20250116,164900,2615778675,2095,2095,2095,2095,0
|
|
20250116,164800,2615778675,2095,2095,2095,2095,0
|
|
20250116,164700,2615778675,2095,2095,2095,2095,0
|
|
20250116,164600,2615778675,2095,2095,2095,2095,0
|
|
20250116,164500,2615778675,2095,2095,2095,2095,0
|
|
20250116,164400,2615778675,2095,2095,2095,2095,0
|
|
20250116,164300,2615778675,2095,2095,2095,2095,0
|
|
20250116,164200,2615778675,2095,2095,2095,2095,0
|
|
20250116,164100,2615778675,2095,2095,2095,2095,0
|
|
20250116,164000,2615778675,2095,2095,2095,2095,0
|
|
20250116,163900,2615778675,2095,2095,2095,2095,0
|
|
20250116,163800,2615778675,2095,2095,2095,2095,0
|
|
20250116,163700,2615778675,2095,2095,2095,2095,0
|
|
20250116,163600,2615778675,2095,2095,2095,2095,0
|
|
20250116,163500,2615778675,2095,2095,2095,2095,0
|
|
20250116,163400,2615778675,2095,2095,2095,2095,0
|
|
20250116,163300,2615778675,2095,2095,2095,2095,0
|
|
20250116,163200,2615778675,2095,2095,2095,2095,0
|
|
20250116,163100,2615778675,2095,2095,2095,2095,0
|
|
20250116,163000,2615778675,2095,2095,2095,2095,0
|
|
20250116,162900,2615778675,2095,2095,2095,2095,0
|
|
20250116,162800,2615778675,2095,2095,2095,2095,0
|
|
20250116,162700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,162600,2615778675,2095,2095,2095,2095,0
|
|
20250116,162500,2615778675,2095,2095,2095,2095,0
|
|
20250116,162400,2615778675,2095,2095,2095,2095,0
|
|
20250116,162300,2615778675,2095,2095,2095,2095,0
|
|
20250116,162200,2615778675,2095,2095,2095,2095,0
|
|
20250116,162100,2615778675,2095,2095,2095,2095,0
|
|
20250116,162000,2615778675,2095,2095,2095,2095,0
|
|
20250116,161900,2615778675,2095,2095,2095,2095,0
|
|
20250116,161800,2615778675,2095,2095,2095,2095,0
|
|
20250116,161700,2615778675,2095,2095,2095,2095,0
|
|
20250116,161600,2615778675,2095,2095,2095,2095,0
|
|
20250116,161500,2615778675,2095,2095,2095,2095,0
|
|
20250116,161400,2615778675,2095,2095,2095,2095,0
|
|
20250116,161300,2615778675,2095,2095,2095,2095,0
|
|
20250116,161200,2615778675,2095,2095,2095,2095,0
|
|
20250116,161100,2615778675,2095,2095,2095,2095,0
|
|
20250116,161000,2615778675,2095,2095,2095,2095,0
|
|
20250116,160900,2615778675,2095,2095,2095,2095,0
|
|
20250116,160800,2615778675,2095,2095,2095,2095,0
|
|
20250116,160700,2615778675,2095,2095,2095,2095,0
|
|
20250116,160600,2615778675,2095,2095,2095,2095,0
|
|
20250116,160500,2615778675,2095,2095,2095,2095,0
|
|
20250116,160400,2615778675,2095,2095,2095,2095,0
|
|
20250116,160300,2615778675,2095,2095,2095,2095,0
|
|
20250116,160200,2615778675,2095,2095,2095,2095,0
|
|
20250116,160100,2615778675,2095,2095,2095,2095,0
|
|
20250116,160000,2615778675,2095,2095,2095,2095,0
|
|
20250116,155900,2615778675,2095,2095,2095,2095,0
|
|
20250116,155800,2615778675,2095,2095,2095,2095,0
|
|
20250116,155700,2615778675,2095,2095,2095,2095,15085
|
|
20250116,155600,2615778675,2095,2095,2095,2095,0
|
|
20250116,155500,2615778675,2095,2095,2095,2095,0
|
|
20250116,155400,2615778675,2095,2095,2095,2095,0
|
|
20250116,155300,2615778675,2095,2095,2095,2095,0
|
|
20250116,155200,2615778675,2095,2095,2095,2095,0
|
|
20250116,155100,2615778675,2095,2095,2095,2095,0
|
|
20250116,155000,2615778675,2095,2095,2095,2095,0
|
|
20250116,154900,2615778675,2095,2095,2095,2095,0
|
|
20250116,154800,2615778675,2095,2095,2095,2095,0
|
|
20250116,154700,2615778675,2095,2095,2095,2095,0
|
|
20250116,154600,2615778675,2095,2095,2095,2095,0
|
|
20250116,154500,2615778675,2095,2095,2095,2095,0
|
|
20250116,154400,2615778675,2095,2095,2095,2095,0
|
|
20250116,154300,2615778675,2095,2095,2095,2095,0
|
|
20250116,154200,2615778675,2095,2095,2095,2095,0
|
|
20250116,154100,2615778675,2095,2095,2095,2095,0
|
|
20250116,154000,2615778675,2095,2095,2095,2095,0
|
|
20250116,153900,2615778675,2095,2095,2095,2095,0
|
|
20250116,153800,2615778675,2095,2095,2095,2095,0
|
|
20250116,153700,2615778675,2095,2095,2095,2095,0
|
|
20250116,153600,2615778675,2095,2095,2095,2095,0
|
|
20250116,153500,2615778675,2095,2095,2095,2095,0
|
|
20250116,153400,2615778675,2095,2095,2095,2095,0
|
|
20250116,153300,2615778675,2095,2095,2095,2095,0
|
|
20250116,153200,2615778675,2095,2095,2095,2095,0
|
|
20250116,153100,2615778675,2095,2095,2095,2095,0
|
|
20250116,153000,2615778675,2095,2095,2095,2095,15085
|
|
20250116,152900,2584175600,2095,2095,2095,2095,0
|
|
20250116,152800,2584175600,2095,2095,2095,2095,0
|
|
20250116,152700,2584175600,2095,2095,2095,2095,0
|
|
20250116,152600,2584175600,2095,2095,2095,2095,0
|
|
20250116,152500,2584175600,2095,2095,2095,2095,0
|
|
20250116,152400,2584175600,2095,2095,2095,2095,0
|
|
20250116,152300,2584175600,2095,2095,2095,2095,0
|
|
20250116,152200,2584175600,2095,2095,2095,2095,0
|
|
20250116,152100,2584175600,2095,2095,2095,2095,0
|
|
20250116,152000,2584175600,2095,2095,2095,2095,0
|
|
20250116,151900,2584175600,2095,2095,2105,2090,3731
|
|
20250116,151800,2576359315,2095,2100,2100,2090,6396
|
|
20250116,151700,2562959195,2100,2100,2105,2100,1217
|
|
20250116,151600,2560403470,2100,2105,2105,2100,199
|
|
20250116,151500,2559984730,2105,2095,2105,2090,5729
|
|
20250116,151400,2547963415,2095,2100,2100,2095,1517
|
|
20250116,151300,2544778425,2100,2100,2105,2095,3335
|
|
20250116,151200,2537778325,2100,2090,2105,2090,2944
|
|
20250116,151100,2531607800,2095,2095,2095,2090,1312
|
|
20250116,151000,2528865710,2090,2070,2090,2070,13350
|
|
20250116,150900,2501018270,2070,2085,2090,2070,13714
|
|
20250116,150800,2472483415,2090,2095,2105,2080,14219
|
|
20250116,150700,2442793800,2095,2095,2105,2095,8197
|
|
20250116,150600,2425616810,2095,2100,2100,2095,2228
|
|
20250116,150500,2420941920,2095,2100,2100,2095,400
|
|
20250116,150400,2420102895,2105,2100,2105,2100,475
|
|
20250116,150300,2419104195,2100,2100,2105,2095,2605
|
|
20250116,150200,2413642495,2100,2100,2100,2100,1386
|
|
20250116,150100,2410731895,2105,2105,2105,2105,295
|
|
20250116,150000,2410110920,2105,2105,2110,2105,4364
|
|
20250116,145900,2400912495,2100,2100,2100,2100,5447
|
|
20250116,145800,2389473795,2105,2105,2105,2105,1435
|
|
20250116,145700,2386453120,2105,2105,2105,2100,121
|
|
20250116,145600,2386198420,2105,2105,2105,2105,827
|
|
20250116,145500,2384457585,2110,2100,2110,2100,1475
|
|
20250116,145400,2381352170,2100,2100,2100,2095,1138
|
|
20250116,145300,2378967435,2105,2105,2105,2100,3262
|
|
20250116,145200,2372113135,2105,2100,2110,2100,899
|
|
20250116,145100,2370221955,2100,2105,2110,2100,8710
|
|
20250116,145000,2351917345,2110,2110,2110,2105,1427
|
|
20250116,144900,2348913175,2110,2110,2110,2105,1437
|
|
20250116,144800,2345888115,2105,2115,2115,2105,8732
|
|
20250116,144700,2327477735,2115,2110,2115,2100,2374
|
|
20250116,144600,2322477015,2105,2105,2110,2105,3197
|
|
20250116,144500,2315746380,2110,2115,2115,2110,4533
|
|
20250116,144400,2306177515,2115,2115,2115,2110,3734
|
|
20250116,144300,2298291165,2115,2120,2120,2115,1227
|
|
20250116,144200,2295692950,2125,2115,2125,2115,2431
|
|
20250116,144100,2290544350,2115,2115,2115,2115,13
|
|
20250116,144000,2290516855,2110,2110,2115,2100,13993
|
|
20250116,143900,2261023765,2115,2125,2125,2110,6076
|
|
20250116,143800,2248165820,2125,2120,2125,2120,3470
|
|
20250116,143700,2240798500,2120,2120,2120,2120,3665
|
|
20250116,143600,2233028700,2110,2130,2135,2110,4800
|
|
20250116,143500,2222860380,2130,2140,2140,2125,9392
|
|
20250116,143400,2202813715,2140,2120,2145,2115,36476
|
|
20250116,143300,2124960680,2120,2120,2120,2115,6813
|
|
20250116,143200,2110528985,2115,2115,2120,2110,9616
|
|
20250116,143100,2090198330,2115,2110,2115,2110,2631
|
|
20250116,143000,2084636240,2115,2105,2115,2105,4095
|
|
20250116,142900,2075985240,2105,2110,2110,2100,5677
|
|
20250116,142800,2064040170,2110,2105,2110,2105,1235
|
|
20250116,142700,2061434590,2110,2110,2110,2110,1304
|
|
20250116,142600,2058683150,2115,2105,2115,2105,1292
|
|
20250116,142500,2055957490,2110,2115,2115,2100,1947
|
|
20250116,142400,2051867520,2115,2115,2120,2100,10869
|
|
20250116,142300,2028928910,2110,2105,2110,2100,3467
|
|
20250116,142200,2021623810,2105,2105,2105,2095,7850
|
|
20250116,142100,2005161740,2105,2110,2110,2095,23324
|
|
20250116,142000,1956156640,2115,2115,2120,2110,2488
|
|
20250116,141900,1950899540,2110,2125,2125,2110,2306
|
|
20250116,141800,1946018745,2125,2110,2125,2110,5809
|
|
20250116,141700,1933707820,2110,2120,2120,2105,16635
|
|
20250116,141600,1898610185,2120,2125,2125,2120,1738
|
|
20250116,141500,1894925565,2125,2120,2125,2115,2033
|
|
20250116,141400,1890613815,2115,2120,2120,2115,3026
|
|
20250116,141300,1884207100,2120,2115,2130,2110,10793
|
|
20250116,141200,1861337840,2115,2115,2120,2115,2680
|
|
20250116,141100,1855664120,2115,2120,2120,2105,25459
|
|
20250116,141000,1801978970,2120,2125,2135,2110,20132
|
|
20250116,140900,1759302425,2130,2140,2155,2130,96591
|
|
20250116,140800,1552228210,2140,2120,2140,2120,100734
|
|
20250116,140700,1337433410,2120,2110,2120,2105,12800
|
|
20250116,140600,1310367270,2110,2115,2120,2105,17775
|
|
20250116,140500,1272805490,2115,2110,2115,2100,7327
|
|
20250116,140400,1257360185,2110,2105,2110,2100,7875
|
|
20250116,140300,1240785685,2110,2110,2110,2105,6900
|
|
20250116,140200,1226233570,2105,2115,2120,2105,10663
|
|
20250116,140100,1203730730,2115,2110,2115,2110,14858
|
|
20250116,140000,1172343670,2110,2115,2120,2105,19200
|
|
20250116,135900,1131787125,2115,2115,2120,2105,14740
|
|
20250116,135800,1100640500,2115,2110,2120,2100,40627
|
|
20250116,135700,1014903615,2110,2105,2115,2100,25921
|
|
20250116,135600,960285305,2100,2085,2105,2085,12390
|
|
20250116,135500,934293635,2085,2090,2090,2085,3844
|
|
20250116,135400,926265690,2095,2100,2100,2090,2852
|
|
20250116,135300,920288870,2100,2100,2100,2095,1622
|
|
20250116,135200,916885950,2100,2090,2100,2090,5805
|
|
20250116,135100,904737895,2090,2090,2090,2085,3498
|
|
20250116,135000,897427125,2085,2085,2085,2080,1928
|
|
20250116,134900,893407365,2090,2100,2100,2090,5440
|
|
20250116,134800,882017370,2105,2085,2110,2085,48794
|
|
20250116,134700,779765785,2085,2075,2085,2075,11637
|
|
20250116,134600,755560750,2075,2075,2075,2075,1602
|
|
20250116,134500,752236600,2075,2075,2080,2075,971
|
|
20250116,134400,750221675,2075,2075,2075,2075,4253
|
|
20250116,134300,741396700,2075,2075,2075,2075,1907
|
|
20250116,134200,737439675,2075,2070,2075,2070,6792
|
|
20250116,134100,723354490,2070,2065,2070,2065,5543
|
|
20250116,134000,711883985,2070,2070,2070,2070,528
|
|
20250116,133900,710791025,2070,2070,2070,2070,24
|
|
20250116,133800,710741345,2065,2065,2065,2065,2213
|
|
20250116,133700,706171500,2065,2060,2065,2060,2646
|
|
20250116,133600,700719175,2055,2055,2055,2055,2409
|
|
20250116,133500,695768680,2055,2055,2055,2055,0
|
|
20250116,133400,695768680,2055,2065,2065,2055,3
|
|
20250116,133300,695762495,2065,2060,2065,2055,166
|
|
20250116,133200,695419760,2060,2060,2060,2060,0
|
|
20250116,133100,695419760,2060,2060,2060,2060,139
|
|
20250116,133000,695133420,2060,2060,2060,2060,100
|
|
20250116,132900,694927420,2070,2070,2070,2070,240
|
|
20250116,132800,694430620,2070,2070,2070,2070,1
|
|
20250116,132700,694428550,2065,2065,2065,2065,1219
|
|
20250116,132600,691911315,2070,2070,2070,2070,0
|
|
20250116,132500,691911315,2070,2070,2070,2070,0
|
|
20250116,132400,691911315,2070,2070,2070,2070,0
|
|
20250116,132300,691911315,2070,2070,2070,2070,1
|
|
20250116,132200,691909245,2075,2070,2075,2070,100
|
|
20250116,132100,691701995,2075,2075,2075,2075,0
|
|
20250116,132000,691701995,2075,2075,2075,2075,0
|
|
20250116,131900,691701995,2075,2075,2075,2075,1
|
|
20250116,131800,691699920,2065,2065,2065,2065,1000
|
|
20250116,131700,689634920,2075,2075,2075,2075,0
|
|
20250116,131600,689634920,2075,2075,2075,2075,0
|
|
20250116,131500,689634920,2075,2075,2075,2075,0
|
|
20250116,131400,689634920,2075,2075,2075,2075,50
|
|
20250116,131300,689531170,2070,2070,2070,2070,0
|
|
20250116,131200,689531170,2070,2070,2070,2070,20
|
|
20250116,131100,689489770,2070,2070,2070,2070,1
|
|
20250116,131000,689487700,2065,2065,2065,2065,985
|
|
20250116,130900,687453675,2065,2065,2065,2065,258
|
|
20250116,130800,686920905,2065,2070,2070,2065,120
|
|
20250116,130700,686672705,2070,2070,2070,2070,40
|
|
20250116,130600,686589905,2070,2075,2075,2070,1011
|
|
20250116,130500,684497125,2075,2075,2075,2075,112
|
|
20250116,130400,684264725,2085,2075,2090,2065,15324
|
|
20250116,130300,652294405,2075,2060,2075,2060,3560
|
|
20250116,130200,644922070,2065,2065,2065,2065,0
|
|
20250116,130100,644922070,2065,2065,2065,2065,0
|
|
20250116,130000,644922070,2065,2060,2065,2060,294
|
|
20250116,125900,644316215,2060,2060,2060,2060,0
|
|
20250116,125800,644316215,2060,2060,2060,2060,2
|
|
20250116,125700,644312095,2060,2060,2060,2060,0
|
|
20250116,125600,644312095,2060,2060,2060,2060,0
|
|
20250116,125500,644312095,2060,2060,2060,2060,4
|
|
20250116,125400,644303855,2050,2055,2055,2050,100
|
|
20250116,125300,644098685,2055,2055,2055,2055,1
|
|
20250116,125200,644096630,2050,2050,2050,2050,0
|
|
20250116,125100,644096630,2050,2050,2050,2050,0
|
|
20250116,125000,644096630,2050,2050,2050,2050,67
|
|
20250116,124900,643959280,2055,2055,2055,2055,114
|
|
20250116,124800,643725010,2060,2060,2060,2060,20
|
|
20250116,124700,643683810,2055,2060,2060,2055,111
|
|
20250116,124600,643455700,2060,2060,2060,2060,0
|
|
20250116,124500,643455700,2060,2055,2060,2055,502
|
|
20250116,124400,642424085,2055,2060,2060,2055,215
|
|
20250116,124300,641981685,2060,2065,2065,2060,10
|
|
20250116,124200,641961060,2065,2060,2065,2060,105
|
|
20250116,124100,641744240,2055,2055,2055,2055,165
|
|
20250116,124000,641405165,2060,2060,2060,2060,0
|
|
20250116,123900,641405165,2060,2060,2060,2060,111
|
|
20250116,123800,641176505,2060,2060,2060,2060,0
|
|
20250116,123700,641176505,2060,2060,2060,2060,204
|
|
20250116,123600,640756265,2065,2065,2065,2065,0
|
|
20250116,123500,640756265,2065,2065,2065,2065,200
|
|
20250116,123400,640343265,2065,2065,2065,2065,5
|
|
20250116,123300,640332940,2065,2065,2065,2065,0
|
|
20250116,123200,640332940,2065,2065,2065,2065,3
|
|
20250116,123100,640326745,2065,2065,2065,2065,0
|
|
20250116,123000,640326745,2065,2065,2065,2065,0
|
|
20250116,122900,640326745,2065,2065,2065,2065,0
|
|
20250116,122800,640326745,2065,2065,2065,2065,0
|
|
20250116,122700,640326745,2065,2065,2065,2065,0
|
|
20250116,122600,640326745,2065,2060,2065,2060,110
|
|
20250116,122500,640099910,2060,2060,2060,2060,200
|
|
20250116,122400,639687910,2060,2055,2060,2055,23
|
|
20250116,122300,639640640,2055,2060,2060,2055,150
|
|
20250116,122200,639332140,2060,2060,2060,2060,10
|
|
20250116,122100,639311540,2060,2060,2060,2060,0
|
|
20250116,122000,639311540,2060,2060,2060,2060,1
|
|
20250116,121900,639309480,2060,2060,2060,2060,1
|
|
20250116,121800,639307420,2050,2050,2050,2050,70
|
|
20250116,121700,639163920,2060,2060,2060,2060,0
|
|
20250116,121600,639163920,2060,2060,2060,2060,0
|
|
20250116,121500,639163920,2060,2060,2060,2060,50
|
|
20250116,121400,639060920,2060,2060,2060,2060,1
|
|
20250116,121300,639058860,2045,2045,2045,2045,482
|
|
20250116,121200,638073170,2045,2050,2050,2045,473
|
|
20250116,121100,637103535,2050,2050,2050,2050,3200
|
|
20250116,121000,630543535,2060,2060,2060,2060,0
|
|
20250116,120900,630543535,2060,2060,2060,2060,0
|
|
20250116,120800,630543535,2060,2060,2060,2060,0
|
|
20250116,120700,630543535,2060,2060,2060,2060,1
|
|
20250116,120600,630541475,2050,2050,2050,2050,10
|
|
20250116,120500,630520975,2050,2055,2055,2050,7900
|
|
20250116,120400,614318110,2055,2055,2055,2055,2
|
|
20250116,120300,614314000,2060,2060,2060,2060,1
|
|
20250116,120200,614311940,2055,2055,2055,2055,0
|
|
20250116,120100,614311940,2055,2055,2055,2055,0
|
|
20250116,120000,614311940,2055,2055,2055,2055,0
|
|
20250116,115900,614311940,2055,2055,2055,2055,0
|
|
20250116,115800,614311940,2055,2055,2055,2055,4
|
|
20250116,115700,614303720,2055,2055,2055,2055,420
|
|
20250116,115600,613440620,2060,2060,2060,2060,150
|
|
20250116,115500,613131620,2060,2060,2060,2060,0
|
|
20250116,115400,613131620,2060,2060,2060,2060,1
|
|
20250116,115300,613129560,2060,2060,2060,2060,13
|
|
20250116,115200,613102780,2060,2060,2060,2060,93
|
|
20250116,115100,612911200,2060,2060,2060,2060,0
|
|
20250116,115000,612911200,2060,2060,2060,2060,0
|
|
20250116,114900,612911200,2060,2060,2060,2060,0
|
|
20250116,114800,612911200,2060,2060,2060,2060,0
|
|
20250116,114700,612911200,2060,2060,2060,2060,0
|
|
20250116,114600,612911200,2060,2060,2060,2060,0
|
|
20250116,114500,612911200,2060,2060,2060,2060,0
|
|
20250116,114400,612911200,2060,2060,2060,2060,0
|
|
20250116,114300,612911200,2060,2060,2060,2060,0
|
|
20250116,114200,612911200,2060,2060,2060,2060,0
|
|
20250116,114100,612911200,2060,2060,2060,2060,11
|
|
20250116,114000,612888540,2065,2065,2065,2055,98
|
|
20250116,113900,612686970,2055,2055,2055,2055,0
|
|
20250116,113800,612686970,2055,2055,2055,2055,1200
|
|
20250116,113700,610220970,2055,2055,2055,2055,0
|
|
20250116,113600,610220970,2055,2055,2055,2055,100
|
|
20250116,113500,610015470,2065,2065,2065,2065,0
|
|
20250116,113400,610015470,2065,2065,2065,2065,0
|
|
20250116,113300,610015470,2065,2065,2065,2065,402
|
|
20250116,113200,609185340,2055,2055,2055,2055,70
|
|
20250116,113100,609041490,2060,2060,2060,2060,0
|
|
20250116,113000,609041490,2060,2060,2060,2060,551
|
|
20250116,112900,607906430,2060,2060,2060,2060,100
|
|
20250116,112800,607700430,2055,2060,2060,2055,9047
|
|
20250116,112700,589103460,2065,2065,2065,2065,100
|
|
20250116,112600,588896960,2065,2065,2065,2065,50
|
|
20250116,112500,588793710,2065,2065,2065,2065,0
|
|
20250116,112400,588793710,2065,2065,2065,2065,0
|
|
20250116,112300,588793710,2065,2065,2065,2065,100
|
|
20250116,112200,588587210,2065,2065,2065,2065,1
|
|
20250116,112100,588585145,2065,2070,2070,2065,1173
|
|
20250116,112000,586162890,2070,2070,2070,2070,1
|
|
20250116,111900,586160820,2065,2065,2065,2065,117
|
|
20250116,111800,585919215,2065,2065,2065,2065,1
|
|
20250116,111700,585917150,2065,2065,2065,2065,0
|
|
20250116,111600,585917150,2065,2065,2065,2065,1
|
|
20250116,111500,585915085,2055,2065,2065,2055,1045
|
|
20250116,111400,583762600,2065,2065,2065,2065,0
|
|
20250116,111300,583762600,2065,2065,2065,2065,1
|
|
20250116,111200,583760535,2060,2060,2060,2060,904
|
|
20250116,111100,581898295,2060,2060,2060,2060,4578
|
|
20250116,111000,572467615,2065,2065,2065,2065,320
|
|
20250116,110900,571806815,2065,2065,2065,2065,0
|
|
20250116,110800,571806815,2065,2065,2065,2065,0
|
|
20250116,110700,571806815,2065,2065,2065,2065,1000
|
|
20250116,110600,569741815,2065,2065,2065,2065,0
|
|
20250116,110500,569741815,2065,2065,2065,2065,301
|
|
20250116,110400,569120250,2065,2065,2065,2065,0
|
|
20250116,110300,569120250,2065,2065,2065,2065,80
|
|
20250116,110200,568955050,2065,2065,2070,2065,119
|
|
20250116,110100,568709075,2060,2065,2065,2060,81
|
|
20250116,110000,568542065,2070,2070,2070,2070,0
|
|
20250116,105900,568542065,2070,2070,2070,2070,0
|
|
20250116,105800,568542065,2070,2070,2070,2070,0
|
|
20250116,105700,568542065,2070,2070,2070,2070,0
|
|
20250116,105600,568542065,2070,2070,2070,2070,0
|
|
20250116,105500,568542065,2070,2060,2070,2060,101
|
|
20250116,105400,568333995,2060,2060,2060,2060,0
|
|
20250116,105300,568333995,2060,2060,2060,2060,0
|
|
20250116,105200,568333995,2060,2060,2060,2060,740
|
|
20250116,105100,566809595,2060,2060,2060,2060,450
|
|
20250116,105000,565882595,2060,2060,2060,2060,2
|
|
20250116,104900,565878475,2060,2065,2065,2060,3401
|
|
20250116,104800,558871845,2070,2070,2070,2070,0
|
|
20250116,104700,558871845,2070,2070,2070,2070,1
|
|
20250116,104600,558869775,2065,2065,2065,2065,0
|
|
20250116,104500,558869775,2065,2060,2065,2060,854
|
|
20250116,104400,557108180,2065,2065,2065,2065,3339
|
|
20250116,104300,550213145,2065,2065,2065,2065,246
|
|
20250116,104200,549705155,2065,2065,2065,2065,868
|
|
20250116,104100,547912735,2065,2065,2065,2065,20
|
|
20250116,104000,547871435,2070,2065,2070,2065,400
|
|
20250116,103900,547044935,2070,2070,2070,2070,0
|
|
20250116,103800,547044935,2070,2070,2070,2070,0
|
|
20250116,103700,547044935,2070,2070,2070,2070,0
|
|
20250116,103600,547044935,2070,2070,2070,2070,4
|
|
20250116,103500,547036655,2065,2065,2065,2065,1
|
|
20250116,103400,547034590,2065,2065,2065,2065,2
|
|
20250116,103300,547030460,2065,2065,2065,2065,10
|
|
20250116,103200,547009810,2070,2070,2070,2070,19
|
|
20250116,103100,546970480,2065,2065,2065,2065,0
|
|
20250116,103000,546970480,2065,2065,2065,2065,0
|
|
20250116,102900,546970480,2065,2065,2065,2065,625
|
|
20250116,102800,545679855,2060,2065,2065,2060,575
|
|
20250116,102700,544493480,2065,2065,2065,2065,40
|
|
20250116,102600,544410880,2065,2065,2065,2065,0
|
|
20250116,102500,544410880,2065,2070,2070,2065,40
|
|
20250116,102400,544328130,2065,2065,2065,2065,110
|
|
20250116,102300,544100980,2060,2065,2065,2060,200
|
|
20250116,102200,543688005,2060,2065,2065,2060,106
|
|
20250116,102100,543469140,2065,2060,2065,2060,408
|
|
20250116,102000,542626660,2065,2065,2065,2065,0
|
|
20250116,101900,542626660,2065,2065,2065,2065,20
|
|
20250116,101800,542585360,2065,2065,2065,2065,0
|
|
20250116,101700,542585360,2065,2060,2065,2060,7421
|
|
20250116,101600,527298075,2060,2060,2060,2060,961
|
|
20250116,101500,525318415,2060,2065,2070,2060,421
|
|
20250116,101400,524449045,2065,2065,2065,2065,1836
|
|
20250116,101300,520657705,2065,2065,2065,2065,2685
|
|
20250116,101200,515113180,2065,2065,2065,2065,240
|
|
20250116,101100,514617580,2065,2070,2070,2065,702
|
|
20250116,101000,513164685,2065,2065,2065,2065,10
|
|
20250116,100900,513144035,2065,2065,2065,2060,2593
|
|
20250116,100800,507791915,2065,2065,2075,2065,4415
|
|
20250116,100700,498674890,2070,2065,2070,2065,3766
|
|
20250116,100600,490881915,2070,2070,2075,2070,6313
|
|
20250116,100500,477813945,2070,2070,2070,2070,0
|
|
20250116,100400,477813945,2070,2070,2070,2070,0
|
|
20250116,100300,477813945,2070,2070,2070,2070,0
|
|
20250116,100200,477813945,2070,2070,2070,2070,0
|
|
20250116,100100,477813945,2070,2070,2070,2070,2
|
|
20250116,100000,477809805,2070,2075,2075,2070,81
|
|
20250116,095900,477641935,2070,2070,2070,2070,19
|
|
20250116,095800,477602605,2070,2070,2070,2070,102
|
|
20250116,095700,477391465,2070,2070,2070,2070,3638
|
|
20250116,095600,469860805,2070,2065,2070,2065,9
|
|
20250116,095500,469842200,2070,2070,2070,2070,9
|
|
20250116,095400,469823570,2070,2070,2070,2065,728
|
|
20250116,095300,468316635,2070,2070,2070,2070,2000
|
|
20250116,095200,464176635,2075,2070,2075,2070,1850
|
|
20250116,095100,460346385,2075,2070,2075,2070,520
|
|
20250116,095000,459269980,2070,2070,2070,2070,813
|
|
20250116,094900,457587070,2070,2070,2070,2070,50
|
|
20250116,094800,457483570,2070,2075,2075,2070,2412
|
|
20250116,094700,452480825,2075,2075,2075,2070,2774
|
|
20250116,094600,446725425,2075,2070,2075,2070,150
|
|
20250116,094500,446414205,2070,2070,2075,2070,1512
|
|
20250116,094400,443282810,2070,2070,2075,2070,8042
|
|
20250116,094300,426635840,2070,2070,2070,2070,63
|
|
20250116,094200,426505430,2065,2065,2070,2065,875
|
|
20250116,094100,424698530,2070,2065,2070,2065,108
|
|
20250116,094000,424474990,2065,2060,2070,2060,1417
|
|
20250116,093900,421551015,2065,2065,2065,2065,952
|
|
20250116,093800,419585135,2070,2065,2070,2065,4040
|
|
20250116,093700,411242495,2065,2070,2070,2065,765
|
|
20250116,093600,409658970,2065,2070,2075,2065,1390
|
|
20250116,093500,406787245,2065,2070,2075,2065,870
|
|
20250116,093400,404986195,2075,2075,2075,2075,36
|
|
20250116,093300,404911495,2070,2070,2070,2070,10
|
|
20250116,093200,404890795,2075,2065,2075,2065,472
|
|
20250116,093100,403914200,2065,2070,2070,2065,3138
|
|
20250116,093000,397423570,2070,2075,2075,2070,4557
|
|
20250116,092900,387990020,2075,2070,2075,2070,106
|
|
20250116,092800,387770520,2070,2070,2070,2070,41
|
|
20250116,092700,387685650,2070,2075,2075,2070,654
|
|
20250116,092600,386330670,2075,2075,2075,2075,18
|
|
20250116,092500,386293320,2075,2075,2075,2075,13246
|
|
20250116,092400,358807870,2075,2080,2080,2075,119
|
|
20250116,092300,358560390,2075,2080,2080,2075,616
|
|
20250116,092200,357281125,2075,2070,2075,2070,3956
|
|
20250116,092100,349072875,2070,2070,2070,2070,876
|
|
20250116,092000,347259555,2070,2075,2075,2070,2203
|
|
20250116,091900,342696010,2070,2075,2080,2070,3234
|
|
20250116,091800,335985215,2070,2070,2070,2070,33
|
|
20250116,091700,335916905,2070,2070,2070,2070,12
|
|
20250116,091600,335892065,2070,2070,2075,2070,6419
|
|
20250116,091500,322587710,2075,2075,2080,2070,611
|
|
20250116,091400,321320300,2075,2065,2075,2065,282
|
|
20250116,091300,320735800,2065,2070,2070,2065,1022
|
|
20250116,091200,318625260,2065,2075,2075,2060,12774
|
|
20250116,091100,292212065,2075,2075,2075,2070,8023
|
|
20250116,091000,275589520,2075,2080,2080,2075,3896
|
|
20250116,090900,267504310,2080,2075,2085,2075,6184
|
|
20250116,090800,254647920,2075,2075,2075,2070,4391
|
|
20250116,090700,245541785,2080,2080,2080,2075,3802
|
|
20250116,090600,237641310,2080,2080,2080,2080,778
|
|
20250116,090500,236023070,2080,2070,2080,2065,11748
|
|
20250116,090400,211725460,2070,2080,2080,2070,4480
|
|
20250116,090300,202430110,2085,2095,2100,2080,24519
|
|
20250116,090200,151174465,2085,2085,2095,2065,30561
|
|
20250116,090100,87460395,2085,2055,2085,2055,23888
|
|
20250116,090000,37954900,2060,2060,2065,2050,18445
|