630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,192700,898550185,2030,2030,2030,2030,4999
|
|
20250117,192600,898550185,2030,2030,2030,2030,0
|
|
20250117,192500,898550185,2030,2030,2030,2030,0
|
|
20250117,192400,898550185,2030,2030,2030,2030,0
|
|
20250117,192300,898550185,2030,2030,2030,2030,0
|
|
20250117,192200,898550185,2030,2030,2030,2030,0
|
|
20250117,192100,898550185,2030,2030,2030,2030,0
|
|
20250117,192000,898550185,2030,2030,2030,2030,0
|
|
20250117,191900,898550185,2030,2030,2030,2030,0
|
|
20250117,191800,898550185,2030,2030,2030,2030,0
|
|
20250117,191700,898550185,2030,2030,2030,2030,0
|
|
20250117,191600,898550185,2030,2030,2030,2030,0
|
|
20250117,191500,898550185,2030,2030,2030,2030,0
|
|
20250117,191400,898550185,2030,2030,2030,2030,0
|
|
20250117,191300,898550185,2030,2030,2030,2030,0
|
|
20250117,191200,898550185,2030,2030,2030,2030,0
|
|
20250117,191100,898550185,2030,2030,2030,2030,0
|
|
20250117,191000,898550185,2030,2030,2030,2030,0
|
|
20250117,190900,898550185,2030,2030,2030,2030,0
|
|
20250117,190800,898550185,2030,2030,2030,2030,0
|
|
20250117,190700,898550185,2030,2030,2030,2030,0
|
|
20250117,190600,898550185,2030,2030,2030,2030,0
|
|
20250117,190500,898550185,2030,2030,2030,2030,0
|
|
20250117,190400,898550185,2030,2030,2030,2030,0
|
|
20250117,190300,898550185,2030,2030,2030,2030,0
|
|
20250117,190200,898550185,2030,2030,2030,2030,0
|
|
20250117,190100,898550185,2030,2030,2030,2030,0
|
|
20250117,190000,898550185,2030,2030,2030,2030,0
|
|
20250117,185900,898550185,2030,2030,2030,2030,0
|
|
20250117,185800,898550185,2030,2030,2030,2030,0
|
|
20250117,185700,898550185,2030,2030,2030,2030,4999
|
|
20250117,185600,898550185,2030,2030,2030,2030,0
|
|
20250117,185500,898550185,2030,2030,2030,2030,0
|
|
20250117,185400,898550185,2030,2030,2030,2030,0
|
|
20250117,185300,898550185,2030,2030,2030,2030,0
|
|
20250117,185200,898550185,2030,2030,2030,2030,0
|
|
20250117,185100,898550185,2030,2030,2030,2030,0
|
|
20250117,185000,898550185,2030,2030,2030,2030,0
|
|
20250117,184900,898550185,2030,2030,2030,2030,0
|
|
20250117,184800,898550185,2030,2030,2030,2030,0
|
|
20250117,184700,898550185,2030,2030,2030,2030,0
|
|
20250117,184600,898550185,2030,2030,2030,2030,0
|
|
20250117,184500,898550185,2030,2030,2030,2030,0
|
|
20250117,184400,898550185,2030,2030,2030,2030,0
|
|
20250117,184300,898550185,2030,2030,2030,2030,0
|
|
20250117,184200,898550185,2030,2030,2030,2030,0
|
|
20250117,184100,898550185,2030,2030,2030,2030,0
|
|
20250117,184000,898550185,2030,2030,2030,2030,0
|
|
20250117,183900,898550185,2030,2030,2030,2030,0
|
|
20250117,183800,898550185,2030,2030,2030,2030,0
|
|
20250117,183700,898550185,2030,2030,2030,2030,0
|
|
20250117,183600,898550185,2030,2030,2030,2030,0
|
|
20250117,183500,898550185,2030,2030,2030,2030,0
|
|
20250117,183400,898550185,2030,2030,2030,2030,0
|
|
20250117,183300,898550185,2030,2030,2030,2030,0
|
|
20250117,183200,898550185,2030,2030,2030,2030,0
|
|
20250117,183100,898550185,2030,2030,2030,2030,0
|
|
20250117,183000,898550185,2030,2030,2030,2030,0
|
|
20250117,182900,898550185,2030,2030,2030,2030,0
|
|
20250117,182800,898550185,2030,2030,2030,2030,0
|
|
20250117,182700,898550185,2030,2030,2030,2030,4999
|
|
20250117,182600,898550185,2030,2030,2030,2030,0
|
|
20250117,182500,898550185,2030,2030,2030,2030,0
|
|
20250117,182400,898550185,2030,2030,2030,2030,0
|
|
20250117,182300,898550185,2030,2030,2030,2030,0
|
|
20250117,182200,898550185,2030,2030,2030,2030,0
|
|
20250117,182100,898550185,2030,2030,2030,2030,0
|
|
20250117,182000,898550185,2030,2030,2030,2030,0
|
|
20250117,181900,898550185,2030,2030,2030,2030,0
|
|
20250117,181800,898550185,2030,2030,2030,2030,0
|
|
20250117,181700,898550185,2030,2030,2030,2030,0
|
|
20250117,181600,898550185,2030,2030,2030,2030,0
|
|
20250117,181500,898550185,2030,2030,2030,2030,0
|
|
20250117,181400,898550185,2030,2030,2030,2030,0
|
|
20250117,181300,898550185,2030,2030,2030,2030,0
|
|
20250117,181200,898550185,2030,2030,2030,2030,0
|
|
20250117,181100,898550185,2030,2030,2030,2030,0
|
|
20250117,181000,898550185,2030,2030,2030,2030,0
|
|
20250117,180900,898550185,2030,2030,2030,2030,0
|
|
20250117,180800,898550185,2030,2030,2030,2030,0
|
|
20250117,180700,898550185,2030,2030,2030,2030,0
|
|
20250117,180600,898550185,2030,2030,2030,2030,0
|
|
20250117,180500,898550185,2030,2030,2030,2030,0
|
|
20250117,180400,898550185,2030,2030,2030,2030,0
|
|
20250117,180300,898550185,2030,2030,2030,2030,0
|
|
20250117,180200,898550185,2030,2030,2030,2030,0
|
|
20250117,180100,898550185,2030,2030,2030,2030,0
|
|
20250117,180000,898550185,2030,2030,2030,2030,0
|
|
20250117,175900,898550185,2030,2030,2030,2030,0
|
|
20250117,175800,898550185,2030,2030,2030,2030,0
|
|
20250117,175700,898550185,2030,2030,2030,2030,4999
|
|
20250117,175600,898550185,2030,2030,2030,2030,0
|
|
20250117,175500,898550185,2030,2030,2030,2030,0
|
|
20250117,175400,898550185,2030,2030,2030,2030,0
|
|
20250117,175300,898550185,2030,2030,2030,2030,0
|
|
20250117,175200,898550185,2030,2030,2030,2030,0
|
|
20250117,175100,898550185,2030,2030,2030,2030,0
|
|
20250117,175000,898550185,2030,2030,2030,2030,0
|
|
20250117,174900,898550185,2030,2030,2030,2030,0
|
|
20250117,174800,898550185,2030,2030,2030,2030,0
|
|
20250117,174700,898550185,2030,2030,2030,2030,0
|
|
20250117,174600,898550185,2030,2030,2030,2030,0
|
|
20250117,174500,898550185,2030,2030,2030,2030,0
|
|
20250117,174400,898550185,2030,2030,2030,2030,0
|
|
20250117,174300,898550185,2030,2030,2030,2030,0
|
|
20250117,174200,898550185,2030,2030,2030,2030,0
|
|
20250117,174100,898550185,2030,2030,2030,2030,0
|
|
20250117,174000,898550185,2030,2030,2030,2030,0
|
|
20250117,173900,898550185,2030,2030,2030,2030,0
|
|
20250117,173800,898550185,2030,2030,2030,2030,0
|
|
20250117,173700,898550185,2030,2030,2030,2030,0
|
|
20250117,173600,898550185,2030,2030,2030,2030,0
|
|
20250117,173500,898550185,2030,2030,2030,2030,0
|
|
20250117,173400,898550185,2030,2030,2030,2030,0
|
|
20250117,173300,898550185,2030,2030,2030,2030,0
|
|
20250117,173200,898550185,2030,2030,2030,2030,0
|
|
20250117,173100,898550185,2030,2030,2030,2030,0
|
|
20250117,173000,898550185,2030,2030,2030,2030,0
|
|
20250117,172900,898550185,2030,2030,2030,2030,0
|
|
20250117,172800,898550185,2030,2030,2030,2030,0
|
|
20250117,172700,898550185,2030,2030,2030,2030,4999
|
|
20250117,172600,898550185,2030,2030,2030,2030,0
|
|
20250117,172500,898550185,2030,2030,2030,2030,0
|
|
20250117,172400,898550185,2030,2030,2030,2030,0
|
|
20250117,172300,898550185,2030,2030,2030,2030,0
|
|
20250117,172200,898550185,2030,2030,2030,2030,0
|
|
20250117,172100,898550185,2030,2030,2030,2030,0
|
|
20250117,172000,898550185,2030,2030,2030,2030,0
|
|
20250117,171900,898550185,2030,2030,2030,2030,0
|
|
20250117,171800,898550185,2030,2030,2030,2030,0
|
|
20250117,171700,898550185,2030,2030,2030,2030,0
|
|
20250117,171600,898550185,2030,2030,2030,2030,0
|
|
20250117,171500,898550185,2030,2030,2030,2030,0
|
|
20250117,171400,898550185,2030,2030,2030,2030,0
|
|
20250117,171300,898550185,2030,2030,2030,2030,0
|
|
20250117,171200,898550185,2030,2030,2030,2030,0
|
|
20250117,171100,898550185,2030,2030,2030,2030,0
|
|
20250117,171000,898550185,2030,2030,2030,2030,0
|
|
20250117,170900,898550185,2030,2030,2030,2030,0
|
|
20250117,170800,898550185,2030,2030,2030,2030,0
|
|
20250117,170700,898550185,2030,2030,2030,2030,0
|
|
20250117,170600,898550185,2030,2030,2030,2030,0
|
|
20250117,170500,898550185,2030,2030,2030,2030,0
|
|
20250117,170400,898550185,2030,2030,2030,2030,0
|
|
20250117,170300,898550185,2030,2030,2030,2030,0
|
|
20250117,170200,898550185,2030,2030,2030,2030,0
|
|
20250117,170100,898550185,2030,2030,2030,2030,0
|
|
20250117,170000,898550185,2030,2030,2030,2030,0
|
|
20250117,165900,898550185,2030,2030,2030,2030,0
|
|
20250117,165800,898550185,2030,2030,2030,2030,0
|
|
20250117,165700,898550185,2030,2030,2030,2030,4999
|
|
20250117,165600,898550185,2030,2030,2030,2030,0
|
|
20250117,165500,898550185,2030,2030,2030,2030,0
|
|
20250117,165400,898550185,2030,2030,2030,2030,0
|
|
20250117,165300,898550185,2030,2030,2030,2030,0
|
|
20250117,165200,898550185,2030,2030,2030,2030,0
|
|
20250117,165100,898550185,2030,2030,2030,2030,0
|
|
20250117,165000,898550185,2030,2030,2030,2030,0
|
|
20250117,164900,898550185,2030,2030,2030,2030,0
|
|
20250117,164800,898550185,2030,2030,2030,2030,0
|
|
20250117,164700,898550185,2030,2030,2030,2030,0
|
|
20250117,164600,898550185,2030,2030,2030,2030,0
|
|
20250117,164500,898550185,2030,2030,2030,2030,0
|
|
20250117,164400,898550185,2030,2030,2030,2030,0
|
|
20250117,164300,898550185,2030,2030,2030,2030,0
|
|
20250117,164200,898550185,2030,2030,2030,2030,0
|
|
20250117,164100,898550185,2030,2030,2030,2030,0
|
|
20250117,164000,898550185,2030,2030,2030,2030,0
|
|
20250117,163900,898550185,2030,2030,2030,2030,0
|
|
20250117,163800,898550185,2030,2030,2030,2030,0
|
|
20250117,163700,898550185,2030,2030,2030,2030,0
|
|
20250117,163600,898550185,2030,2030,2030,2030,0
|
|
20250117,163500,898550185,2030,2030,2030,2030,0
|
|
20250117,163400,898550185,2030,2030,2030,2030,0
|
|
20250117,163300,898550185,2030,2030,2030,2030,0
|
|
20250117,163200,898550185,2030,2030,2030,2030,0
|
|
20250117,163100,898550185,2030,2030,2030,2030,0
|
|
20250117,163000,898550185,2030,2030,2030,2030,0
|
|
20250117,162900,898550185,2030,2030,2030,2030,0
|
|
20250117,162800,898550185,2030,2030,2030,2030,0
|
|
20250117,162700,898550185,2030,2030,2030,2030,4999
|
|
20250117,162600,898550185,2030,2030,2030,2030,0
|
|
20250117,162500,898550185,2030,2030,2030,2030,0
|
|
20250117,162400,898550185,2030,2030,2030,2030,0
|
|
20250117,162300,898550185,2030,2030,2030,2030,0
|
|
20250117,162200,898550185,2030,2030,2030,2030,0
|
|
20250117,162100,898550185,2030,2030,2030,2030,0
|
|
20250117,162000,898550185,2030,2030,2030,2030,0
|
|
20250117,161900,898550185,2030,2030,2030,2030,0
|
|
20250117,161800,898550185,2030,2030,2030,2030,0
|
|
20250117,161700,898550185,2030,2030,2030,2030,0
|
|
20250117,161600,898550185,2030,2030,2030,2030,0
|
|
20250117,161500,898550185,2030,2030,2030,2030,0
|
|
20250117,161400,898550185,2030,2030,2030,2030,0
|
|
20250117,161300,898550185,2030,2030,2030,2030,0
|
|
20250117,161200,898550185,2030,2030,2030,2030,0
|
|
20250117,161100,898550185,2030,2030,2030,2030,0
|
|
20250117,161000,898550185,2030,2030,2030,2030,0
|
|
20250117,160900,898550185,2030,2030,2030,2030,0
|
|
20250117,160800,898550185,2030,2030,2030,2030,0
|
|
20250117,160700,898550185,2030,2030,2030,2030,0
|
|
20250117,160600,898550185,2030,2030,2030,2030,0
|
|
20250117,160500,898550185,2030,2030,2030,2030,0
|
|
20250117,160400,898550185,2030,2030,2030,2030,0
|
|
20250117,160300,898550185,2030,2030,2030,2030,0
|
|
20250117,160200,898550185,2030,2030,2030,2030,0
|
|
20250117,160100,898550185,2030,2030,2030,2030,0
|
|
20250117,160000,898550185,2030,2030,2030,2030,0
|
|
20250117,155900,898550185,2030,2030,2030,2030,0
|
|
20250117,155800,898550185,2030,2030,2030,2030,0
|
|
20250117,155700,898550185,2030,2030,2030,2030,4999
|
|
20250117,155600,898550185,2030,2030,2030,2030,0
|
|
20250117,155500,898550185,2030,2030,2030,2030,0
|
|
20250117,155400,898550185,2030,2030,2030,2030,0
|
|
20250117,155300,898550185,2030,2030,2030,2030,0
|
|
20250117,155200,898550185,2030,2030,2030,2030,0
|
|
20250117,155100,898550185,2030,2030,2030,2030,0
|
|
20250117,155000,898550185,2030,2030,2030,2030,0
|
|
20250117,154900,898550185,2030,2030,2030,2030,0
|
|
20250117,154800,898550185,2030,2030,2030,2030,0
|
|
20250117,154700,898550185,2030,2030,2030,2030,0
|
|
20250117,154600,898550185,2030,2030,2030,2030,0
|
|
20250117,154500,898550185,2030,2030,2030,2030,0
|
|
20250117,154400,898550185,2030,2030,2030,2030,0
|
|
20250117,154300,898550185,2030,2030,2030,2030,0
|
|
20250117,154200,898550185,2030,2030,2030,2030,0
|
|
20250117,154100,898550185,2030,2030,2030,2030,0
|
|
20250117,154000,898550185,2030,2030,2030,2030,0
|
|
20250117,153900,898550185,2030,2030,2030,2030,0
|
|
20250117,153800,898550185,2030,2030,2030,2030,0
|
|
20250117,153700,898550185,2030,2030,2030,2030,0
|
|
20250117,153600,898550185,2030,2030,2030,2030,0
|
|
20250117,153500,898550185,2030,2030,2030,2030,0
|
|
20250117,153400,898550185,2030,2030,2030,2030,0
|
|
20250117,153300,898550185,2030,2030,2030,2030,0
|
|
20250117,153200,898550185,2030,2030,2030,2030,0
|
|
20250117,153100,898550185,2030,2030,2030,2030,0
|
|
20250117,153000,898550185,2030,2030,2030,2030,4999
|
|
20250117,152900,888402215,2040,2040,2040,2040,0
|
|
20250117,152800,888402215,2040,2040,2040,2040,0
|
|
20250117,152700,888402215,2040,2040,2040,2040,0
|
|
20250117,152600,888402215,2040,2040,2040,2040,0
|
|
20250117,152500,888402215,2040,2040,2040,2040,0
|
|
20250117,152400,888402215,2040,2040,2040,2040,0
|
|
20250117,152300,888402215,2040,2040,2040,2040,0
|
|
20250117,152200,888402215,2040,2040,2040,2040,0
|
|
20250117,152100,888402215,2040,2040,2040,2040,0
|
|
20250117,152000,888402215,2040,2040,2040,2040,0
|
|
20250117,151900,888402215,2040,2040,2040,2030,1242
|
|
20250117,151800,885878710,2040,2040,2040,2035,1074
|
|
20250117,151700,883692285,2040,2040,2040,2040,1658
|
|
20250117,151600,880309965,2040,2040,2040,2035,2563
|
|
20250117,151500,875092750,2040,2030,2040,2030,2448
|
|
20250117,151400,870113610,2030,2030,2030,2030,321
|
|
20250117,151300,869461980,2030,2030,2030,2030,2815
|
|
20250117,151200,863747530,2030,2030,2030,2025,1176
|
|
20250117,151100,861360880,2030,2020,2030,2020,2060
|
|
20250117,151000,857190170,2025,2025,2025,2020,294
|
|
20250117,150900,856595620,2020,2030,2030,2020,1438
|
|
20250117,150800,853679505,2025,2025,2030,2020,2908
|
|
20250117,150700,847782000,2025,2030,2030,2025,956
|
|
20250117,150600,845845565,2030,2025,2030,2025,196
|
|
20250117,150500,845448660,2025,2025,2035,2025,583
|
|
20250117,150400,844267995,2025,2025,2025,2025,352
|
|
20250117,150300,843555195,2030,2030,2030,2025,12014
|
|
20250117,150200,819185515,2030,2030,2040,2030,397
|
|
20250117,150100,818379595,2040,2040,2040,2040,0
|
|
20250117,150000,818379595,2040,2040,2040,2035,1007
|
|
20250117,145900,816330325,2040,2035,2040,2030,722
|
|
20250117,145800,814861105,2040,2035,2040,2035,2750
|
|
20250117,145700,809264805,2035,2035,2035,2035,22
|
|
20250117,145600,809220035,2035,2035,2035,2035,10
|
|
20250117,145500,809199685,2035,2030,2035,2030,2725
|
|
20250117,145400,803655250,2030,2035,2035,2030,487
|
|
20250117,145300,802665885,2030,2030,2035,2030,1053
|
|
20250117,145200,800528275,2035,2030,2035,2030,227
|
|
20250117,145100,800067205,2035,2035,2035,2030,544
|
|
20250117,145000,798961870,2030,2035,2035,2030,383
|
|
20250117,144900,798184170,2030,2040,2040,2030,402
|
|
20250117,144800,797368090,2030,2035,2040,2030,579
|
|
20250117,144700,796192210,2035,2035,2040,2035,1351
|
|
20250117,144600,793442920,2040,2035,2040,2035,4
|
|
20250117,144500,793434770,2040,2035,2040,2035,702
|
|
20250117,144400,792005190,2040,2035,2040,2035,210
|
|
20250117,144300,791577820,2035,2035,2035,2035,602
|
|
20250117,144200,790352750,2035,2035,2035,2035,1056
|
|
20250117,144100,788203790,2030,2030,2035,2030,1121
|
|
20250117,144000,785925500,2035,2035,2035,2030,2055
|
|
20250117,143900,781746805,2035,2040,2040,2035,254
|
|
20250117,143800,781229640,2035,2040,2040,2035,379
|
|
20250117,143700,780458370,2035,2040,2040,2035,4214
|
|
20250117,143600,771882670,2035,2040,2040,2035,1247
|
|
20250117,143500,769344145,2040,2040,2040,2040,168
|
|
20250117,143400,769001425,2040,2040,2040,2040,1672
|
|
20250117,143300,765590545,2040,2040,2040,2040,504
|
|
20250117,143200,764562385,2035,2045,2045,2035,180
|
|
20250117,143100,764196065,2040,2040,2040,2040,1002
|
|
20250117,143000,762151985,2035,2040,2040,2035,644
|
|
20250117,142900,760839530,2040,2040,2040,2040,108
|
|
20250117,142800,760619210,2035,2035,2045,2035,576
|
|
20250117,142700,759446970,2035,2035,2035,2035,328
|
|
20250117,142600,758779490,2035,2040,2040,2035,1822
|
|
20250117,142500,755064220,2040,2040,2040,2040,450
|
|
20250117,142400,754146220,2040,2040,2040,2040,345
|
|
20250117,142300,753442420,2040,2040,2040,2040,357
|
|
20250117,142200,752714140,2035,2035,2035,2035,552
|
|
20250117,142100,751590820,2035,2040,2040,2035,429
|
|
20250117,142000,750717800,2040,2040,2040,2040,483
|
|
20250117,141900,749732480,2040,2040,2040,2040,241
|
|
20250117,141800,749240840,2040,2045,2045,2040,1312
|
|
20250117,141700,746564325,2040,2040,2040,2040,685
|
|
20250117,141600,745166925,2040,2040,2040,2040,394
|
|
20250117,141500,744363165,2040,2040,2040,2040,372
|
|
20250117,141400,743604285,2040,2040,2040,2040,184
|
|
20250117,141300,743228925,2040,2040,2040,2040,424
|
|
20250117,141200,742363965,2040,2045,2045,2040,717
|
|
20250117,141100,740901160,2040,2040,2045,2040,370
|
|
20250117,141000,740146335,2045,2040,2045,2040,355
|
|
20250117,140900,739421140,2045,2040,2045,2040,180
|
|
20250117,140800,739053930,2040,2045,2045,2040,3510
|
|
20250117,140700,731876980,2045,2045,2050,2040,3121
|
|
20250117,140600,725508355,2050,2045,2050,2040,1410
|
|
20250117,140500,722625640,2040,2050,2050,2040,2195
|
|
20250117,140400,718146370,2055,2045,2055,2040,2340
|
|
20250117,140300,713362470,2045,2045,2045,2045,348
|
|
20250117,140200,712650810,2045,2045,2045,2045,183
|
|
20250117,140100,712276575,2045,2045,2045,2045,344
|
|
20250117,140000,711573095,2050,2050,2050,2045,1274
|
|
20250117,135900,708962750,2045,2045,2045,2045,0
|
|
20250117,135800,708962750,2045,2045,2045,2045,13
|
|
20250117,135700,708936165,2055,2055,2055,2055,813
|
|
20250117,135600,707265450,2050,2050,2050,2050,1001
|
|
20250117,135500,705213400,2050,2050,2050,2050,11
|
|
20250117,135400,705190850,2050,2050,2050,2050,50
|
|
20250117,135300,705088350,2050,2050,2050,2050,0
|
|
20250117,135200,705088350,2050,2050,2050,2050,100
|
|
20250117,135100,704883350,2050,2050,2050,2050,1002
|
|
20250117,135000,702829250,2055,2045,2055,2045,3496
|
|
20250117,134900,695663330,2045,2050,2050,2045,1376
|
|
20250117,134800,692849310,2045,2045,2045,2045,388
|
|
20250117,134700,692055850,2050,2045,2050,2045,680
|
|
20250117,134600,690662750,2045,2045,2045,2045,1
|
|
20250117,134500,690660705,2050,2050,2050,2045,5647
|
|
20250117,134400,679112265,2050,2050,2050,2050,1960
|
|
20250117,134300,675094265,2050,2050,2050,2050,253
|
|
20250117,134200,674575615,2050,2050,2050,2050,500
|
|
20250117,134100,673550615,2050,2050,2050,2050,0
|
|
20250117,134000,673550615,2050,2050,2050,2050,1
|
|
20250117,133900,673548565,2050,2050,2055,2050,20
|
|
20250117,133800,673507540,2050,2050,2050,2050,307
|
|
20250117,133700,672878190,2050,2050,2050,2050,580
|
|
20250117,133600,671689190,2060,2060,2060,2060,0
|
|
20250117,133500,671689190,2060,2060,2060,2060,1
|
|
20250117,133400,671687130,2055,2050,2055,2050,4448
|
|
20250117,133300,662546710,2055,2045,2055,2045,530
|
|
20250117,133200,661460860,2050,2045,2050,2045,317
|
|
20250117,133100,660812590,2045,2045,2045,2045,253
|
|
20250117,133000,660295205,2055,2045,2055,2045,162
|
|
20250117,132900,659963905,2045,2045,2045,2045,200
|
|
20250117,132800,659554905,2050,2050,2050,2050,1910
|
|
20250117,132700,655639405,2050,2050,2050,2045,2503
|
|
20250117,132600,650509145,2050,2050,2050,2050,3767
|
|
20250117,132500,642786795,2050,2050,2050,2050,332
|
|
20250117,132400,642106195,2050,2050,2050,2050,231
|
|
20250117,132300,641632645,2050,2050,2050,2050,186
|
|
20250117,132200,641251345,2050,2050,2050,2050,164
|
|
20250117,132100,640915145,2050,2050,2050,2050,176
|
|
20250117,132000,640554345,2055,2055,2055,2055,130
|
|
20250117,131900,640287195,2055,2055,2055,2055,0
|
|
20250117,131800,640287195,2055,2055,2055,2055,4
|
|
20250117,131700,640278975,2055,2055,2055,2055,100
|
|
20250117,131600,640073475,2050,2050,2050,2050,15
|
|
20250117,131500,640042725,2050,2055,2055,2050,119
|
|
20250117,131400,639798700,2060,2060,2060,2060,0
|
|
20250117,131300,639798700,2060,2055,2060,2055,144
|
|
20250117,131200,639502735,2055,2060,2060,2055,305
|
|
20250117,131100,638875955,2060,2060,2060,2055,10
|
|
20250117,131000,638855370,2055,2055,2055,2055,196
|
|
20250117,130900,638452590,2055,2055,2055,2055,0
|
|
20250117,130800,638452590,2055,2055,2055,2055,16
|
|
20250117,130700,638419710,2060,2060,2060,2060,0
|
|
20250117,130600,638419710,2060,2060,2060,2060,9
|
|
20250117,130500,638401170,2060,2060,2060,2055,2190
|
|
20250117,130400,633895805,2055,2055,2055,2055,0
|
|
20250117,130300,633895805,2055,2055,2055,2055,0
|
|
20250117,130200,633895805,2055,2055,2055,2055,600
|
|
20250117,130100,632662805,2055,2055,2055,2055,0
|
|
20250117,130000,632662805,2055,2055,2055,2055,0
|
|
20250117,125900,632662805,2055,2055,2055,2055,200
|
|
20250117,125800,632251805,2055,2055,2055,2055,10
|
|
20250117,125700,632231255,2055,2055,2055,2055,1
|
|
20250117,125600,632229200,2055,2055,2055,2055,0
|
|
20250117,125500,632229200,2055,2055,2055,2055,0
|
|
20250117,125400,632229200,2055,2055,2055,2055,173
|
|
20250117,125300,631873685,2055,2055,2055,2055,0
|
|
20250117,125200,631873685,2055,2055,2055,2055,193
|
|
20250117,125100,631477070,2055,2055,2055,2055,29
|
|
20250117,125000,631417475,2050,2050,2050,2050,0
|
|
20250117,124900,631417475,2050,2050,2050,2050,0
|
|
20250117,124800,631417475,2050,2050,2050,2050,113
|
|
20250117,124700,631185825,2050,2050,2050,2050,54
|
|
20250117,124600,631075125,2050,2050,2050,2050,0
|
|
20250117,124500,631075125,2050,2050,2050,2050,300
|
|
20250117,124400,630460125,2050,2055,2055,2050,1000
|
|
20250117,124300,628409425,2055,2055,2055,2055,0
|
|
20250117,124200,628409425,2055,2055,2055,2055,444
|
|
20250117,124100,627497005,2055,2055,2055,2055,1
|
|
20250117,124000,627494950,2055,2055,2055,2055,837
|
|
20250117,123900,625774915,2055,2055,2060,2055,357
|
|
20250117,123800,625041260,2060,2055,2060,2055,125
|
|
20250117,123700,624784380,2055,2055,2055,2055,0
|
|
20250117,123600,624784380,2055,2055,2055,2055,51
|
|
20250117,123500,624679575,2055,2055,2055,2055,500
|
|
20250117,123400,623652075,2060,2060,2060,2060,0
|
|
20250117,123300,623652075,2060,2060,2060,2060,0
|
|
20250117,123200,623652075,2060,2060,2060,2060,60
|
|
20250117,123100,623528475,2060,2060,2060,2060,3
|
|
20250117,123000,623522295,2060,2060,2060,2060,486
|
|
20250117,122900,622521135,2060,2060,2060,2060,20
|
|
20250117,122800,622479935,2060,2060,2060,2060,50
|
|
20250117,122700,622376935,2060,2060,2060,2060,494
|
|
20250117,122600,621359295,2060,2060,2060,2060,0
|
|
20250117,122500,621359295,2060,2055,2060,2055,9
|
|
20250117,122400,621340765,2050,2050,2050,2050,0
|
|
20250117,122300,621340765,2050,2050,2050,2050,1000
|
|
20250117,122200,619290765,2050,2050,2050,2050,1141
|
|
20250117,122100,616951715,2050,2050,2050,2050,850
|
|
20250117,122000,615209215,2050,2050,2050,2050,200
|
|
20250117,121900,614799215,2050,2050,2050,2050,0
|
|
20250117,121800,614799215,2050,2050,2050,2050,0
|
|
20250117,121700,614799215,2050,2050,2050,2050,100
|
|
20250117,121600,614594215,2050,2055,2055,2050,1095
|
|
20250117,121500,612349240,2055,2055,2055,2055,2
|
|
20250117,121400,612345130,2050,2055,2055,2050,1102
|
|
20250117,121300,610085780,2050,2050,2050,2050,2
|
|
20250117,121200,610081680,2050,2050,2050,2050,0
|
|
20250117,121100,610081680,2050,2050,2050,2050,2200
|
|
20250117,121000,605571680,2060,2060,2060,2060,20
|
|
20250117,120900,605530480,2050,2055,2055,2050,5000
|
|
20250117,120800,595278970,2055,2055,2055,2055,0
|
|
20250117,120700,595278970,2055,2055,2055,2055,3066
|
|
20250117,120600,588978340,2060,2060,2060,2060,2
|
|
20250117,120500,588974220,2060,2060,2060,2060,2
|
|
20250117,120400,588970100,2060,2060,2060,2060,0
|
|
20250117,120300,588970100,2060,2060,2060,2060,2
|
|
20250117,120200,588965980,2060,2065,2065,2060,21
|
|
20250117,120100,588922620,2065,2065,2065,2065,0
|
|
20250117,120000,588922620,2065,2065,2065,2065,0
|
|
20250117,115900,588922620,2065,2065,2065,2065,0
|
|
20250117,115800,588922620,2065,2065,2065,2065,0
|
|
20250117,115700,588922620,2065,2065,2065,2065,0
|
|
20250117,115600,588922620,2065,2065,2065,2065,0
|
|
20250117,115500,588922620,2065,2065,2065,2065,0
|
|
20250117,115400,588922620,2065,2065,2065,2065,0
|
|
20250117,115300,588922620,2065,2065,2065,2065,1456
|
|
20250117,115200,585915980,2060,2060,2060,2060,60
|
|
20250117,115100,585792380,2060,2060,2060,2060,2500
|
|
20250117,115000,580642380,2060,2055,2060,2055,120
|
|
20250117,114900,580395280,2065,2065,2065,2065,200
|
|
20250117,114800,579982280,2065,2060,2065,2060,3
|
|
20250117,114700,579976090,2065,2065,2065,2065,1323
|
|
20250117,114600,577244095,2060,2060,2060,2060,4
|
|
20250117,114500,577235855,2060,2060,2060,2060,9
|
|
20250117,114400,577217315,2060,2060,2060,2060,1
|
|
20250117,114300,577215255,2060,2060,2060,2060,0
|
|
20250117,114200,577215255,2060,2060,2060,2060,486
|
|
20250117,114100,576214095,2060,2060,2060,2060,0
|
|
20250117,114000,576214095,2060,2060,2060,2060,0
|
|
20250117,113900,576214095,2060,2060,2060,2060,0
|
|
20250117,113800,576214095,2060,2065,2065,2060,2
|
|
20250117,113700,576209970,2065,2065,2065,2060,69
|
|
20250117,113600,576067725,2065,2065,2070,2060,26
|
|
20250117,113500,576014075,2065,2065,2065,2065,0
|
|
20250117,113400,576014075,2065,2060,2065,2060,103
|
|
20250117,113300,575801570,2060,2060,2060,2060,0
|
|
20250117,113200,575801570,2060,2060,2060,2060,0
|
|
20250117,113100,575801570,2060,2060,2060,2060,72
|
|
20250117,113000,575653250,2070,2070,2070,2070,0
|
|
20250117,112900,575653250,2070,2065,2070,2065,128
|
|
20250117,112800,575388915,2065,2060,2065,2060,51
|
|
20250117,112700,575283605,2065,2065,2065,2065,1
|
|
20250117,112600,575281540,2065,2060,2065,2060,43
|
|
20250117,112500,575192945,2065,2065,2065,2065,41
|
|
20250117,112400,575108280,2065,2065,2065,2065,15
|
|
20250117,112300,575077305,2065,2060,2070,2060,244
|
|
20250117,112200,574574590,2070,2055,2070,2055,1655
|
|
20250117,112100,571171465,2065,2060,2065,2060,86
|
|
20250117,112000,570994000,2060,2070,2070,2055,837
|
|
20250117,111900,569269710,2070,2065,2070,2055,1193
|
|
20250117,111800,566804215,2065,2065,2065,2065,0
|
|
20250117,111700,566804215,2065,2055,2065,2055,463
|
|
20250117,111600,565852730,2060,2060,2060,2060,1069
|
|
20250117,111500,563650590,2060,2060,2060,2060,1
|
|
20250117,111400,563648530,2055,2055,2055,2055,0
|
|
20250117,111300,563648530,2055,2055,2055,2055,0
|
|
20250117,111200,563648530,2055,2055,2060,2055,99
|
|
20250117,111100,563445065,2055,2060,2060,2055,1112
|
|
20250117,111000,561159880,2060,2060,2060,2060,50
|
|
20250117,110900,561056880,2060,2060,2060,2060,0
|
|
20250117,110800,561056880,2060,2055,2060,2055,155
|
|
20250117,110700,560738080,2055,2055,2055,2055,30
|
|
20250117,110600,560676430,2055,2055,2055,2055,0
|
|
20250117,110500,560676430,2055,2055,2055,2055,750
|
|
20250117,110400,559135180,2060,2060,2060,2060,0
|
|
20250117,110300,559135180,2060,2060,2060,2060,1
|
|
20250117,110200,559133120,2060,2060,2060,2060,0
|
|
20250117,110100,559133120,2060,2060,2060,2055,1201
|
|
20250117,110000,556663785,2060,2055,2060,2055,7
|
|
20250117,105900,556649385,2060,2060,2060,2060,0
|
|
20250117,105800,556649385,2060,2050,2060,2050,2202
|
|
20250117,105700,552125265,2055,2055,2055,2055,15
|
|
20250117,105600,552094440,2055,2055,2055,2055,100
|
|
20250117,105500,551888940,2050,2050,2050,2050,50
|
|
20250117,105400,551786440,2050,2050,2050,2050,1
|
|
20250117,105300,551784390,2055,2055,2055,2055,519
|
|
20250117,105200,550717845,2060,2060,2060,2060,0
|
|
20250117,105100,550717845,2060,2060,2060,2060,3
|
|
20250117,105000,550711665,2060,2055,2060,2055,31
|
|
20250117,104900,550647810,2055,2055,2055,2055,9
|
|
20250117,104800,550629315,2055,2050,2055,2050,540
|
|
20250117,104700,549519815,2050,2050,2050,2050,12
|
|
20250117,104600,549495215,2050,2050,2050,2050,51
|
|
20250117,104500,549390665,2045,2045,2045,2045,728
|
|
20250117,104400,547901905,2050,2050,2050,2050,30
|
|
20250117,104300,547840405,2045,2045,2045,2045,0
|
|
20250117,104200,547840405,2045,2045,2045,2045,0
|
|
20250117,104100,547840405,2045,2055,2055,2045,1530
|
|
20250117,104000,544711535,2050,2050,2050,2050,0
|
|
20250117,103900,544711535,2050,2050,2050,2050,20
|
|
20250117,103800,544670535,2050,2050,2050,2050,0
|
|
20250117,103700,544670535,2050,2050,2050,2050,1
|
|
20250117,103600,544668485,2050,2050,2050,2050,1600
|
|
20250117,103500,541388485,2050,2050,2050,2050,1
|
|
20250117,103400,541386435,2060,2060,2060,2060,501
|
|
20250117,103300,540354375,2055,2050,2055,2045,63
|
|
20250117,103200,540225225,2050,2060,2060,2050,3
|
|
20250117,103100,540219055,2060,2060,2060,2060,200
|
|
20250117,103000,539807055,2050,2050,2050,2050,2949
|
|
20250117,102900,533761605,2050,2050,2050,2050,4
|
|
20250117,102800,533753405,2050,2050,2050,2050,0
|
|
20250117,102700,533753405,2050,2050,2050,2050,12
|
|
20250117,102600,533728805,2050,2050,2050,2050,4
|
|
20250117,102500,533720605,2040,2045,2045,2040,1600
|
|
20250117,102400,530455550,2045,2045,2045,2045,2251
|
|
20250117,102300,525852255,2045,2045,2045,2045,1671
|
|
20250117,102200,522435060,2045,2045,2045,2045,85
|
|
20250117,102100,522261235,2050,2050,2050,2050,710
|
|
20250117,102000,520805735,2045,2050,2050,2045,1001
|
|
20250117,101900,518758685,2045,2050,2050,2045,105
|
|
20250117,101800,518543460,2050,2050,2050,2050,3
|
|
20250117,101700,518537310,2050,2045,2050,2045,3285
|
|
20250117,101600,511819470,2050,2050,2050,2050,0
|
|
20250117,101500,511819470,2050,2045,2050,2045,601
|
|
20250117,101400,510589920,2050,2050,2050,2045,213
|
|
20250117,101300,510153320,2050,2050,2050,2050,311
|
|
20250117,101200,509515770,2040,2055,2055,2040,6005
|
|
20250117,101100,497245190,2055,2050,2055,2050,626
|
|
20250117,101000,495961755,2050,2055,2055,2050,721
|
|
20250117,100900,494483700,2055,2045,2055,2045,41
|
|
20250117,100800,494399545,2045,2050,2050,2045,1559
|
|
20250117,100700,491205595,2040,2050,2050,2040,1009
|
|
20250117,100600,489142225,2040,2050,2060,2040,11343
|
|
20250117,100500,465915000,2055,2055,2055,2055,4282
|
|
20250117,100400,457115490,2055,2060,2060,2055,127
|
|
20250117,100300,456854070,2055,2065,2065,2055,387
|
|
20250117,100200,456057350,2065,2065,2065,2065,0
|
|
20250117,100100,456057350,2065,2065,2065,2065,145
|
|
20250117,100000,455757925,2055,2065,2065,2055,851
|
|
20250117,095900,454004110,2065,2065,2065,2065,157
|
|
20250117,095800,453679905,2065,2065,2065,2065,0
|
|
20250117,095700,453679905,2065,2055,2065,2055,1064
|
|
20250117,095600,451492745,2055,2060,2065,2055,12930
|
|
20250117,095500,424860010,2065,2065,2065,2065,618
|
|
20250117,095400,423583840,2065,2065,2070,2065,3230
|
|
20250117,095300,416913885,2070,2070,2070,2070,1
|
|
20250117,095200,416911815,2070,2070,2070,2070,50
|
|
20250117,095100,416808315,2070,2070,2070,2070,1836
|
|
20250117,095000,413007795,2070,2070,2070,2070,577
|
|
20250117,094900,411813405,2070,2065,2070,2065,1258
|
|
20250117,094800,409212515,2070,2065,2070,2065,1207
|
|
20250117,094700,406720015,2065,2070,2070,2060,150
|
|
20250117,094600,406410685,2070,2080,2080,2060,8490
|
|
20250117,094500,388892965,2080,2080,2080,2080,21
|
|
20250117,094400,388849285,2080,2080,2080,2080,147
|
|
20250117,094300,388543525,2075,2080,2080,2075,2
|
|
20250117,094200,388539370,2080,2075,2080,2075,46
|
|
20250117,094100,388443890,2075,2075,2075,2075,516
|
|
20250117,094000,387373190,2075,2070,2075,2070,1776
|
|
20250117,093900,383688190,2075,2065,2075,2065,4259
|
|
20250117,093800,374883620,2070,2065,2075,2065,2003
|
|
20250117,093700,370747400,2070,2070,2070,2070,5140
|
|
20250117,093600,360107600,2080,2070,2080,2070,600
|
|
20250117,093500,358862600,2070,2070,2070,2070,3000
|
|
20250117,093400,352652600,2070,2070,2070,2070,0
|
|
20250117,093300,352652600,2070,2070,2070,2070,3738
|
|
20250117,093200,344914940,2075,2075,2075,2075,508
|
|
20250117,093100,343860840,2075,2075,2075,2075,1446
|
|
20250117,093000,340860390,2075,2085,2085,2075,2
|
|
20250117,092900,340856230,2075,2080,2080,2075,2050
|
|
20250117,092800,336601475,2080,2080,2080,2080,190
|
|
20250117,092700,336206275,2080,2080,2080,2080,0
|
|
20250117,092600,336206275,2080,2080,2080,2075,5468
|
|
20250117,092500,324852345,2080,2080,2080,2080,202
|
|
20250117,092400,324432185,2080,2085,2085,2080,905
|
|
20250117,092300,322549780,2080,2080,2090,2080,1446
|
|
20250117,092200,319539090,2080,2080,2080,2080,1035
|
|
20250117,092100,317386290,2090,2090,2090,2085,2175
|
|
20250117,092000,312848405,2090,2100,2100,2090,6393
|
|
20250117,091900,299474895,2110,2100,2110,2100,2760
|
|
20250117,091800,293678885,2100,2105,2105,2100,3450
|
|
20250117,091700,286424140,2100,2100,2100,2100,3325
|
|
20250117,091600,279441640,2100,2095,2100,2090,1549
|
|
20250117,091500,276192140,2090,2085,2095,2085,1535
|
|
20250117,091400,272986740,2085,2085,2090,2085,373
|
|
20250117,091300,272209030,2085,2090,2090,2085,371
|
|
20250117,091200,271434145,2090,2090,2090,2090,1274
|
|
20250117,091100,268771485,2090,2105,2105,2090,7673
|
|
20250117,091000,252688900,2105,2095,2105,2095,770
|
|
20250117,090900,251074130,2095,2105,2110,2095,3341
|
|
20250117,090800,244051790,2100,2105,2105,2100,6530
|
|
20250117,090700,230313665,2100,2095,2100,2095,4687
|
|
20250117,090600,220473920,2090,2090,2095,2090,2080
|
|
20250117,090500,216119855,2090,2070,2090,2070,3780
|
|
20250117,090400,208229585,2080,2075,2085,2075,3230
|
|
20250117,090300,201520145,2075,2080,2080,2055,19121
|
|
20250117,090200,161891710,2085,2080,2090,2075,3571
|
|
20250117,090100,154450935,2080,2090,2100,2080,21263
|
|
20250117,090000,110065545,2090,2110,2110,2085,52224
|