630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192700,581802575,2065,2065,2065,2065,2207
|
|
20250123,192600,581802575,2065,2065,2065,2065,0
|
|
20250123,192500,581802575,2065,2065,2065,2065,0
|
|
20250123,192400,581802575,2065,2065,2065,2065,0
|
|
20250123,192300,581802575,2065,2065,2065,2065,0
|
|
20250123,192200,581802575,2065,2065,2065,2065,0
|
|
20250123,192100,581802575,2065,2065,2065,2065,0
|
|
20250123,192000,581802575,2065,2065,2065,2065,0
|
|
20250123,191900,581802575,2065,2065,2065,2065,0
|
|
20250123,191800,581802575,2065,2065,2065,2065,0
|
|
20250123,191700,581802575,2065,2065,2065,2065,0
|
|
20250123,191600,581802575,2065,2065,2065,2065,0
|
|
20250123,191500,581802575,2065,2065,2065,2065,0
|
|
20250123,191400,581802575,2065,2065,2065,2065,0
|
|
20250123,191300,581802575,2065,2065,2065,2065,0
|
|
20250123,191200,581802575,2065,2065,2065,2065,0
|
|
20250123,191100,581802575,2065,2065,2065,2065,0
|
|
20250123,191000,581802575,2065,2065,2065,2065,0
|
|
20250123,190900,581802575,2065,2065,2065,2065,0
|
|
20250123,190800,581802575,2065,2065,2065,2065,0
|
|
20250123,190700,581802575,2065,2065,2065,2065,0
|
|
20250123,190600,581802575,2065,2065,2065,2065,0
|
|
20250123,190500,581802575,2065,2065,2065,2065,0
|
|
20250123,190400,581802575,2065,2065,2065,2065,0
|
|
20250123,190300,581802575,2065,2065,2065,2065,0
|
|
20250123,190200,581802575,2065,2065,2065,2065,0
|
|
20250123,190100,581802575,2065,2065,2065,2065,0
|
|
20250123,190000,581802575,2065,2065,2065,2065,0
|
|
20250123,185900,581802575,2065,2065,2065,2065,0
|
|
20250123,185800,581802575,2065,2065,2065,2065,0
|
|
20250123,185700,581802575,2065,2065,2065,2065,2207
|
|
20250123,185600,581802575,2065,2065,2065,2065,0
|
|
20250123,185500,581802575,2065,2065,2065,2065,0
|
|
20250123,185400,581802575,2065,2065,2065,2065,0
|
|
20250123,185300,581802575,2065,2065,2065,2065,0
|
|
20250123,185200,581802575,2065,2065,2065,2065,0
|
|
20250123,185100,581802575,2065,2065,2065,2065,0
|
|
20250123,185000,581802575,2065,2065,2065,2065,0
|
|
20250123,184900,581802575,2065,2065,2065,2065,0
|
|
20250123,184800,581802575,2065,2065,2065,2065,0
|
|
20250123,184700,581802575,2065,2065,2065,2065,0
|
|
20250123,184600,581802575,2065,2065,2065,2065,0
|
|
20250123,184500,581802575,2065,2065,2065,2065,0
|
|
20250123,184400,581802575,2065,2065,2065,2065,0
|
|
20250123,184300,581802575,2065,2065,2065,2065,0
|
|
20250123,184200,581802575,2065,2065,2065,2065,0
|
|
20250123,184100,581802575,2065,2065,2065,2065,0
|
|
20250123,184000,581802575,2065,2065,2065,2065,0
|
|
20250123,183900,581802575,2065,2065,2065,2065,0
|
|
20250123,183800,581802575,2065,2065,2065,2065,0
|
|
20250123,183700,581802575,2065,2065,2065,2065,0
|
|
20250123,183600,581802575,2065,2065,2065,2065,0
|
|
20250123,183500,581802575,2065,2065,2065,2065,0
|
|
20250123,183400,581802575,2065,2065,2065,2065,0
|
|
20250123,183300,581802575,2065,2065,2065,2065,0
|
|
20250123,183200,581802575,2065,2065,2065,2065,0
|
|
20250123,183100,581802575,2065,2065,2065,2065,0
|
|
20250123,183000,581802575,2065,2065,2065,2065,0
|
|
20250123,182900,581802575,2065,2065,2065,2065,0
|
|
20250123,182800,581802575,2065,2065,2065,2065,0
|
|
20250123,182700,581802575,2065,2065,2065,2065,2207
|
|
20250123,182600,581802575,2065,2065,2065,2065,0
|
|
20250123,182500,581802575,2065,2065,2065,2065,0
|
|
20250123,182400,581802575,2065,2065,2065,2065,0
|
|
20250123,182300,581802575,2065,2065,2065,2065,0
|
|
20250123,182200,581802575,2065,2065,2065,2065,0
|
|
20250123,182100,581802575,2065,2065,2065,2065,0
|
|
20250123,182000,581802575,2065,2065,2065,2065,0
|
|
20250123,181900,581802575,2065,2065,2065,2065,0
|
|
20250123,181800,581802575,2065,2065,2065,2065,0
|
|
20250123,181700,581802575,2065,2065,2065,2065,0
|
|
20250123,181600,581802575,2065,2065,2065,2065,0
|
|
20250123,181500,581802575,2065,2065,2065,2065,0
|
|
20250123,181400,581802575,2065,2065,2065,2065,0
|
|
20250123,181300,581802575,2065,2065,2065,2065,0
|
|
20250123,181200,581802575,2065,2065,2065,2065,0
|
|
20250123,181100,581802575,2065,2065,2065,2065,0
|
|
20250123,181000,581802575,2065,2065,2065,2065,0
|
|
20250123,180900,581802575,2065,2065,2065,2065,0
|
|
20250123,180800,581802575,2065,2065,2065,2065,0
|
|
20250123,180700,581802575,2065,2065,2065,2065,0
|
|
20250123,180600,581802575,2065,2065,2065,2065,0
|
|
20250123,180500,581802575,2065,2065,2065,2065,0
|
|
20250123,180400,581802575,2065,2065,2065,2065,0
|
|
20250123,180300,581802575,2065,2065,2065,2065,0
|
|
20250123,180200,581802575,2065,2065,2065,2065,0
|
|
20250123,180100,581802575,2065,2065,2065,2065,0
|
|
20250123,180000,581802575,2065,2065,2065,2065,0
|
|
20250123,175900,581802575,2065,2065,2065,2065,0
|
|
20250123,175800,581802575,2065,2065,2065,2065,0
|
|
20250123,175700,581802575,2065,2065,2065,2065,2207
|
|
20250123,175600,581802575,2065,2065,2065,2065,0
|
|
20250123,175500,581802575,2065,2065,2065,2065,0
|
|
20250123,175400,581802575,2065,2065,2065,2065,0
|
|
20250123,175300,581802575,2065,2065,2065,2065,0
|
|
20250123,175200,581802575,2065,2065,2065,2065,0
|
|
20250123,175100,581802575,2065,2065,2065,2065,0
|
|
20250123,175000,581802575,2065,2065,2065,2065,0
|
|
20250123,174900,581802575,2065,2065,2065,2065,0
|
|
20250123,174800,581802575,2065,2065,2065,2065,0
|
|
20250123,174700,581802575,2065,2065,2065,2065,0
|
|
20250123,174600,581802575,2065,2065,2065,2065,0
|
|
20250123,174500,581802575,2065,2065,2065,2065,0
|
|
20250123,174400,581802575,2065,2065,2065,2065,0
|
|
20250123,174300,581802575,2065,2065,2065,2065,0
|
|
20250123,174200,581802575,2065,2065,2065,2065,0
|
|
20250123,174100,581802575,2065,2065,2065,2065,0
|
|
20250123,174000,581802575,2065,2065,2065,2065,0
|
|
20250123,173900,581802575,2065,2065,2065,2065,0
|
|
20250123,173800,581802575,2065,2065,2065,2065,0
|
|
20250123,173700,581802575,2065,2065,2065,2065,0
|
|
20250123,173600,581802575,2065,2065,2065,2065,0
|
|
20250123,173500,581802575,2065,2065,2065,2065,0
|
|
20250123,173400,581802575,2065,2065,2065,2065,0
|
|
20250123,173300,581802575,2065,2065,2065,2065,0
|
|
20250123,173200,581802575,2065,2065,2065,2065,0
|
|
20250123,173100,581802575,2065,2065,2065,2065,0
|
|
20250123,173000,581802575,2065,2065,2065,2065,0
|
|
20250123,172900,581802575,2065,2065,2065,2065,0
|
|
20250123,172800,581802575,2065,2065,2065,2065,0
|
|
20250123,172700,581802575,2065,2065,2065,2065,2207
|
|
20250123,172600,581802575,2065,2065,2065,2065,0
|
|
20250123,172500,581802575,2065,2065,2065,2065,0
|
|
20250123,172400,581802575,2065,2065,2065,2065,0
|
|
20250123,172300,581802575,2065,2065,2065,2065,0
|
|
20250123,172200,581802575,2065,2065,2065,2065,0
|
|
20250123,172100,581802575,2065,2065,2065,2065,0
|
|
20250123,172000,581802575,2065,2065,2065,2065,0
|
|
20250123,171900,581802575,2065,2065,2065,2065,0
|
|
20250123,171800,581802575,2065,2065,2065,2065,0
|
|
20250123,171700,581802575,2065,2065,2065,2065,0
|
|
20250123,171600,581802575,2065,2065,2065,2065,0
|
|
20250123,171500,581802575,2065,2065,2065,2065,0
|
|
20250123,171400,581802575,2065,2065,2065,2065,0
|
|
20250123,171300,581802575,2065,2065,2065,2065,0
|
|
20250123,171200,581802575,2065,2065,2065,2065,0
|
|
20250123,171100,581802575,2065,2065,2065,2065,0
|
|
20250123,171000,581802575,2065,2065,2065,2065,0
|
|
20250123,170900,581802575,2065,2065,2065,2065,0
|
|
20250123,170800,581802575,2065,2065,2065,2065,0
|
|
20250123,170700,581802575,2065,2065,2065,2065,0
|
|
20250123,170600,581802575,2065,2065,2065,2065,0
|
|
20250123,170500,581802575,2065,2065,2065,2065,0
|
|
20250123,170400,581802575,2065,2065,2065,2065,0
|
|
20250123,170300,581802575,2065,2065,2065,2065,0
|
|
20250123,170200,581802575,2065,2065,2065,2065,0
|
|
20250123,170100,581802575,2065,2065,2065,2065,0
|
|
20250123,170000,581802575,2065,2065,2065,2065,0
|
|
20250123,165900,581802575,2065,2065,2065,2065,0
|
|
20250123,165800,581802575,2065,2065,2065,2065,0
|
|
20250123,165700,581802575,2065,2065,2065,2065,2207
|
|
20250123,165600,581802575,2065,2065,2065,2065,0
|
|
20250123,165500,581802575,2065,2065,2065,2065,0
|
|
20250123,165400,581802575,2065,2065,2065,2065,0
|
|
20250123,165300,581802575,2065,2065,2065,2065,0
|
|
20250123,165200,581802575,2065,2065,2065,2065,0
|
|
20250123,165100,581802575,2065,2065,2065,2065,0
|
|
20250123,165000,581802575,2065,2065,2065,2065,0
|
|
20250123,164900,581802575,2065,2065,2065,2065,0
|
|
20250123,164800,581802575,2065,2065,2065,2065,0
|
|
20250123,164700,581802575,2065,2065,2065,2065,0
|
|
20250123,164600,581802575,2065,2065,2065,2065,0
|
|
20250123,164500,581802575,2065,2065,2065,2065,0
|
|
20250123,164400,581802575,2065,2065,2065,2065,0
|
|
20250123,164300,581802575,2065,2065,2065,2065,0
|
|
20250123,164200,581802575,2065,2065,2065,2065,0
|
|
20250123,164100,581802575,2065,2065,2065,2065,0
|
|
20250123,164000,581802575,2065,2065,2065,2065,0
|
|
20250123,163900,581802575,2065,2065,2065,2065,0
|
|
20250123,163800,581802575,2065,2065,2065,2065,0
|
|
20250123,163700,581802575,2065,2065,2065,2065,0
|
|
20250123,163600,581802575,2065,2065,2065,2065,0
|
|
20250123,163500,581802575,2065,2065,2065,2065,0
|
|
20250123,163400,581802575,2065,2065,2065,2065,0
|
|
20250123,163300,581802575,2065,2065,2065,2065,0
|
|
20250123,163200,581802575,2065,2065,2065,2065,0
|
|
20250123,163100,581802575,2065,2065,2065,2065,0
|
|
20250123,163000,581802575,2065,2065,2065,2065,0
|
|
20250123,162900,581802575,2065,2065,2065,2065,0
|
|
20250123,162800,581802575,2065,2065,2065,2065,0
|
|
20250123,162700,581802575,2065,2065,2065,2065,2207
|
|
20250123,162600,581802575,2065,2065,2065,2065,0
|
|
20250123,162500,581802575,2065,2065,2065,2065,0
|
|
20250123,162400,581802575,2065,2065,2065,2065,0
|
|
20250123,162300,581802575,2065,2065,2065,2065,0
|
|
20250123,162200,581802575,2065,2065,2065,2065,0
|
|
20250123,162100,581802575,2065,2065,2065,2065,0
|
|
20250123,162000,581802575,2065,2065,2065,2065,0
|
|
20250123,161900,581802575,2065,2065,2065,2065,0
|
|
20250123,161800,581802575,2065,2065,2065,2065,0
|
|
20250123,161700,581802575,2065,2065,2065,2065,0
|
|
20250123,161600,581802575,2065,2065,2065,2065,0
|
|
20250123,161500,581802575,2065,2065,2065,2065,0
|
|
20250123,161400,581802575,2065,2065,2065,2065,0
|
|
20250123,161300,581802575,2065,2065,2065,2065,0
|
|
20250123,161200,581802575,2065,2065,2065,2065,0
|
|
20250123,161100,581802575,2065,2065,2065,2065,0
|
|
20250123,161000,581802575,2065,2065,2065,2065,0
|
|
20250123,160900,581802575,2065,2065,2065,2065,0
|
|
20250123,160800,581802575,2065,2065,2065,2065,0
|
|
20250123,160700,581802575,2065,2065,2065,2065,0
|
|
20250123,160600,581802575,2065,2065,2065,2065,0
|
|
20250123,160500,581802575,2065,2065,2065,2065,0
|
|
20250123,160400,581802575,2065,2065,2065,2065,0
|
|
20250123,160300,581802575,2065,2065,2065,2065,0
|
|
20250123,160200,581802575,2065,2065,2065,2065,0
|
|
20250123,160100,581802575,2065,2065,2065,2065,0
|
|
20250123,160000,581802575,2065,2065,2065,2065,0
|
|
20250123,155900,581802575,2065,2065,2065,2065,0
|
|
20250123,155800,581802575,2065,2065,2065,2065,0
|
|
20250123,155700,581802575,2065,2065,2065,2065,2207
|
|
20250123,155600,581802575,2065,2065,2065,2065,0
|
|
20250123,155500,581802575,2065,2065,2065,2065,0
|
|
20250123,155400,581802575,2065,2065,2065,2065,0
|
|
20250123,155300,581802575,2065,2065,2065,2065,0
|
|
20250123,155200,581802575,2065,2065,2065,2065,0
|
|
20250123,155100,581802575,2065,2065,2065,2065,0
|
|
20250123,155000,581802575,2065,2065,2065,2065,0
|
|
20250123,154900,581802575,2065,2065,2065,2065,0
|
|
20250123,154800,581802575,2065,2065,2065,2065,0
|
|
20250123,154700,581802575,2065,2065,2065,2065,0
|
|
20250123,154600,581802575,2065,2065,2065,2065,0
|
|
20250123,154500,581802575,2065,2065,2065,2065,0
|
|
20250123,154400,581802575,2065,2065,2065,2065,0
|
|
20250123,154300,581802575,2065,2065,2065,2065,0
|
|
20250123,154200,581802575,2065,2065,2065,2065,0
|
|
20250123,154100,581802575,2065,2065,2065,2065,0
|
|
20250123,154000,581802575,2065,2065,2065,2065,0
|
|
20250123,153900,581802575,2065,2065,2065,2065,0
|
|
20250123,153800,581802575,2065,2065,2065,2065,0
|
|
20250123,153700,581802575,2065,2065,2065,2065,0
|
|
20250123,153600,581802575,2065,2065,2065,2065,0
|
|
20250123,153500,581802575,2065,2065,2065,2065,0
|
|
20250123,153400,581802575,2065,2065,2065,2065,0
|
|
20250123,153300,581802575,2065,2065,2065,2065,0
|
|
20250123,153200,581802575,2065,2065,2065,2065,0
|
|
20250123,153100,581802575,2065,2065,2065,2065,0
|
|
20250123,153000,581802575,2065,2065,2065,2065,2207
|
|
20250123,152900,577245120,2070,2070,2070,2070,0
|
|
20250123,152800,577245120,2070,2070,2070,2070,0
|
|
20250123,152700,577245120,2070,2070,2070,2070,0
|
|
20250123,152600,577245120,2070,2070,2070,2070,0
|
|
20250123,152500,577245120,2070,2070,2070,2070,0
|
|
20250123,152400,577245120,2070,2070,2070,2070,0
|
|
20250123,152300,577245120,2070,2070,2070,2070,0
|
|
20250123,152200,577245120,2070,2070,2070,2070,0
|
|
20250123,152100,577245120,2070,2070,2070,2070,0
|
|
20250123,152000,577245120,2070,2070,2070,2070,0
|
|
20250123,151900,577245120,2070,2060,2070,2055,3433
|
|
20250123,151800,570179890,2065,2060,2065,2060,580
|
|
20250123,151700,568985050,2065,2065,2065,2065,1
|
|
20250123,151600,568982985,2055,2065,2065,2055,51
|
|
20250123,151500,568878170,2055,2055,2055,2055,200
|
|
20250123,151400,568467170,2065,2065,2065,2065,0
|
|
20250123,151300,568467170,2065,2065,2065,2065,1
|
|
20250123,151200,568465105,2065,2065,2065,2065,135
|
|
20250123,151100,568186330,2065,2055,2065,2055,102
|
|
20250123,151000,567975720,2070,2065,2070,2065,235
|
|
20250123,150900,567490430,2070,2060,2070,2060,701
|
|
20250123,150800,566044360,2045,2050,2050,2045,200
|
|
20250123,150700,565634510,2045,2045,2045,2045,1292
|
|
20250123,150600,562992370,2050,2050,2050,2050,91
|
|
20250123,150500,562805820,2050,2050,2050,2050,3812
|
|
20250123,150400,554991220,2070,2070,2070,2070,0
|
|
20250123,150300,554991220,2070,2050,2070,2050,501
|
|
20250123,150200,553964150,2050,2050,2050,2050,2330
|
|
20250123,150100,549187650,2050,2065,2070,2050,205
|
|
20250123,150000,548766550,2070,2050,2070,2050,224
|
|
20250123,145900,548306560,2050,2050,2050,2050,2802
|
|
20250123,145800,542562460,2065,2065,2065,2065,50
|
|
20250123,145700,542459210,2070,2070,2070,2070,10
|
|
20250123,145600,542438510,2070,2070,2070,2070,0
|
|
20250123,145500,542438510,2070,2065,2070,2065,4
|
|
20250123,145400,542430240,2050,2050,2050,2050,500
|
|
20250123,145300,541405240,2055,2055,2055,2055,1
|
|
20250123,145200,541403185,2055,2050,2055,2045,3654
|
|
20250123,145100,533912035,2055,2055,2055,2055,2343
|
|
20250123,145000,529097170,2065,2065,2065,2065,1
|
|
20250123,144900,529095105,2060,2060,2060,2060,3301
|
|
20250123,144800,522295045,2060,2060,2065,2060,739
|
|
20250123,144700,520772700,2060,2060,2060,2060,486
|
|
20250123,144600,519771540,2065,2070,2070,2065,2000
|
|
20250123,144500,515636540,2070,2070,2070,2070,3
|
|
20250123,144400,515630330,2070,2070,2070,2070,1050
|
|
20250123,144300,513456830,2070,2070,2070,2070,2
|
|
20250123,144200,513452690,2065,2065,2065,2065,50
|
|
20250123,144100,513349440,2070,2070,2070,2070,0
|
|
20250123,144000,513349440,2070,2060,2070,2060,730
|
|
20250123,143900,511845410,2075,2075,2075,2075,0
|
|
20250123,143800,511845410,2075,2075,2075,2075,0
|
|
20250123,143700,511845410,2075,2075,2075,2075,0
|
|
20250123,143600,511845410,2075,2075,2075,2075,0
|
|
20250123,143500,511845410,2075,2075,2075,2075,0
|
|
20250123,143400,511845410,2075,2075,2075,2075,0
|
|
20250123,143300,511845410,2075,2075,2075,2075,0
|
|
20250123,143200,511845410,2075,2075,2075,2075,0
|
|
20250123,143100,511845410,2075,2060,2075,2060,105
|
|
20250123,143000,511629065,2065,2065,2065,2065,0
|
|
20250123,142900,511629065,2065,2065,2065,2065,0
|
|
20250123,142800,511629065,2065,2065,2065,2065,0
|
|
20250123,142700,511629065,2065,2065,2065,2065,356
|
|
20250123,142600,510893925,2075,2075,2075,2075,0
|
|
20250123,142500,510893925,2075,2075,2075,2075,0
|
|
20250123,142400,510893925,2075,2075,2075,2070,6
|
|
20250123,142300,510881485,2055,2055,2055,2055,0
|
|
20250123,142200,510881485,2055,2075,2075,2055,2
|
|
20250123,142100,510877355,2075,2075,2075,2075,0
|
|
20250123,142000,510877355,2075,2070,2075,2070,130
|
|
20250123,141900,510608240,2055,2065,2065,2055,900
|
|
20250123,141800,508753485,2075,2075,2075,2075,0
|
|
20250123,141700,508753485,2075,2075,2075,2075,0
|
|
20250123,141600,508753485,2075,2060,2075,2060,1852
|
|
20250123,141500,504938350,2060,2060,2060,2060,0
|
|
20250123,141400,504938350,2060,2060,2060,2060,0
|
|
20250123,141300,504938350,2060,2060,2060,2060,0
|
|
20250123,141200,504938350,2060,2060,2060,2060,0
|
|
20250123,141100,504938350,2060,2060,2060,2060,200
|
|
20250123,141000,504526350,2075,2075,2075,2075,0
|
|
20250123,140900,504526350,2075,2075,2075,2075,0
|
|
20250123,140800,504526350,2075,2060,2075,2060,1467
|
|
20250123,140700,501504315,2060,2060,2060,2060,0
|
|
20250123,140600,501504315,2060,2060,2060,2060,0
|
|
20250123,140500,501504315,2060,2060,2060,2060,992
|
|
20250123,140400,499460795,2060,2060,2060,2060,0
|
|
20250123,140300,499460795,2060,2065,2065,2060,2067
|
|
20250123,140200,495198415,2075,2070,2075,2070,3
|
|
20250123,140100,495192195,2065,2065,2065,2065,0
|
|
20250123,140000,495192195,2065,2065,2065,2065,40
|
|
20250123,135900,495109595,2075,2075,2075,2075,0
|
|
20250123,135800,495109595,2075,2075,2075,2075,0
|
|
20250123,135700,495109595,2075,2070,2075,2070,618
|
|
20250123,135600,493830310,2075,2075,2075,2075,0
|
|
20250123,135500,493830310,2075,2075,2075,2075,0
|
|
20250123,135400,493830310,2075,2075,2075,2075,0
|
|
20250123,135300,493830310,2075,2075,2075,2075,0
|
|
20250123,135200,493830310,2075,2075,2075,2075,0
|
|
20250123,135100,493830310,2075,2075,2075,2075,0
|
|
20250123,135000,493830310,2075,2075,2075,2075,353
|
|
20250123,134900,493097835,2075,2075,2075,2075,0
|
|
20250123,134800,493097835,2075,2075,2075,2075,0
|
|
20250123,134700,493097835,2075,2075,2075,2075,0
|
|
20250123,134600,493097835,2075,2075,2075,2075,0
|
|
20250123,134500,493097835,2075,2075,2075,2075,0
|
|
20250123,134400,493097835,2075,2075,2075,2075,0
|
|
20250123,134300,493097835,2075,2075,2075,2075,0
|
|
20250123,134200,493097835,2075,2080,2080,2075,79
|
|
20250123,134100,492933860,2080,2080,2080,2080,200
|
|
20250123,134000,492517860,2075,2075,2075,2075,5
|
|
20250123,133900,492507485,2075,2075,2075,2075,0
|
|
20250123,133800,492507485,2075,2075,2075,2075,156
|
|
20250123,133700,492183785,2075,2075,2075,2075,3472
|
|
20250123,133600,484979385,2080,2080,2080,2080,0
|
|
20250123,133500,484979385,2080,2080,2080,2080,0
|
|
20250123,133400,484979385,2080,2080,2080,2080,3002
|
|
20250123,133300,478735225,2080,2080,2080,2080,3000
|
|
20250123,133200,472495225,2070,2075,2075,2070,1408
|
|
20250123,133100,469578625,2080,2080,2080,2080,0
|
|
20250123,133000,469578625,2080,2080,2080,2080,0
|
|
20250123,132900,469578625,2080,2080,2080,2080,1
|
|
20250123,132800,469576545,2075,2075,2075,2075,0
|
|
20250123,132700,469576545,2075,2075,2075,2075,659
|
|
20250123,132600,468209120,2075,2080,2080,2075,705
|
|
20250123,132500,466746195,2080,2080,2080,2080,0
|
|
20250123,132400,466746195,2080,2080,2080,2080,0
|
|
20250123,132300,466746195,2080,2075,2080,2075,239
|
|
20250123,132200,466250265,2075,2075,2075,2075,510
|
|
20250123,132100,465192015,2075,2075,2075,2075,1891
|
|
20250123,132000,461268190,2075,2075,2075,2075,0
|
|
20250123,131900,461268190,2075,2065,2075,2065,217
|
|
20250123,131800,460819965,2065,2070,2070,2065,990
|
|
20250123,131700,458775605,2080,2080,2080,2080,1000
|
|
20250123,131600,456695605,2080,2080,2080,2065,103
|
|
20250123,131500,456481380,2075,2070,2075,2070,3953
|
|
20250123,131400,448283295,2070,2065,2070,2065,1210
|
|
20250123,131300,445781145,2065,2060,2065,2060,6012
|
|
20250123,131200,433390065,2065,2065,2065,2065,0
|
|
20250123,131100,433390065,2065,2065,2065,2065,1
|
|
20250123,131000,433388000,2065,2065,2065,2065,1
|
|
20250123,130900,433385935,2060,2060,2060,2060,1930
|
|
20250123,130800,429410135,2060,2060,2060,2060,1
|
|
20250123,130700,429408075,2060,2060,2060,2060,0
|
|
20250123,130600,429408075,2060,2060,2060,2060,970
|
|
20250123,130500,427409875,2060,2060,2060,2060,0
|
|
20250123,130400,427409875,2060,2060,2060,2060,3
|
|
20250123,130300,427403695,2060,2045,2060,2045,30715
|
|
20250123,130200,364591505,2045,2060,2060,2045,5002
|
|
20250123,130100,354362385,2060,2060,2060,2060,0
|
|
20250123,130000,354362385,2060,2060,2060,2060,1
|
|
20250123,125900,354360325,2060,2060,2060,2060,1
|
|
20250123,125800,354358265,2065,2060,2065,2045,22014
|
|
20250123,125700,309234595,2065,2065,2065,2065,0
|
|
20250123,125600,309234595,2065,2065,2065,2065,3184
|
|
20250123,125500,302659635,2070,2070,2070,2070,0
|
|
20250123,125400,302659635,2070,2070,2070,2070,2153
|
|
20250123,125300,298202925,2065,2060,2065,2060,2132
|
|
20250123,125200,293802345,2065,2070,2070,2065,779
|
|
20250123,125100,292193700,2065,2065,2065,2065,255
|
|
20250123,125000,291667125,2060,2060,2060,2060,250
|
|
20250123,124900,291152125,2060,2060,2060,2060,51
|
|
20250123,124800,291047065,2060,2060,2060,2060,0
|
|
20250123,124700,291047065,2060,2060,2060,2060,0
|
|
20250123,124600,291047065,2060,2060,2060,2060,166
|
|
20250123,124500,290705105,2060,2060,2060,2060,0
|
|
20250123,124400,290705105,2060,2060,2060,2060,0
|
|
20250123,124300,290705105,2060,2060,2060,2060,0
|
|
20250123,124200,290705105,2060,2060,2060,2060,0
|
|
20250123,124100,290705105,2060,2060,2060,2060,1
|
|
20250123,124000,290703045,2065,2065,2065,2065,101
|
|
20250123,123900,290494480,2060,2060,2060,2060,0
|
|
20250123,123800,290494480,2060,2060,2060,2060,139
|
|
20250123,123700,290208140,2060,2060,2060,2060,0
|
|
20250123,123600,290208140,2060,2060,2060,2060,0
|
|
20250123,123500,290208140,2060,2060,2060,2060,0
|
|
20250123,123400,290208140,2060,2060,2060,2060,200
|
|
20250123,123300,289796140,2060,2060,2060,2060,0
|
|
20250123,123200,289796140,2060,2060,2060,2060,0
|
|
20250123,123100,289796140,2060,2060,2060,2060,52
|
|
20250123,123000,289689020,2060,2060,2060,2060,0
|
|
20250123,122900,289689020,2060,2060,2060,2060,696
|
|
20250123,122800,288255260,2060,2060,2060,2060,0
|
|
20250123,122700,288255260,2060,2060,2060,2060,633
|
|
20250123,122600,286951280,2065,2065,2065,2065,0
|
|
20250123,122500,286951280,2065,2065,2065,2065,0
|
|
20250123,122400,286951280,2065,2065,2065,2065,0
|
|
20250123,122300,286951280,2065,2065,2065,2065,300
|
|
20250123,122200,286331780,2060,2060,2060,2060,0
|
|
20250123,122100,286331780,2060,2060,2060,2060,3500
|
|
20250123,122000,279121780,2060,2060,2060,2060,0
|
|
20250123,121900,279121780,2060,2060,2060,2060,1
|
|
20250123,121800,279119720,2065,2065,2065,2065,1000
|
|
20250123,121700,277054720,2065,2065,2065,2065,0
|
|
20250123,121600,277054720,2065,2065,2065,2065,0
|
|
20250123,121500,277054720,2065,2065,2065,2065,0
|
|
20250123,121400,277054720,2065,2065,2065,2065,0
|
|
20250123,121300,277054720,2065,2070,2070,2065,119
|
|
20250123,121200,276808910,2065,2065,2065,2065,50
|
|
20250123,121100,276705660,2065,2065,2065,2065,50
|
|
20250123,121000,276602410,2070,2070,2070,2070,1
|
|
20250123,120900,276600340,2070,2070,2070,2070,11
|
|
20250123,120800,276577570,2070,2065,2070,2065,200
|
|
20250123,120700,276164530,2065,2065,2065,2065,806
|
|
20250123,120600,274500140,2070,2070,2070,2070,0
|
|
20250123,120500,274500140,2070,2070,2070,2070,0
|
|
20250123,120400,274500140,2070,2070,2070,2070,0
|
|
20250123,120300,274500140,2070,2070,2070,2070,0
|
|
20250123,120200,274500140,2070,2070,2070,2070,0
|
|
20250123,120100,274500140,2070,2070,2070,2070,0
|
|
20250123,120000,274500140,2070,2070,2070,2070,27
|
|
20250123,115900,274444250,2070,2070,2070,2070,3
|
|
20250123,115800,274438040,2070,2070,2070,2070,20
|
|
20250123,115700,274396640,2065,2065,2065,2065,0
|
|
20250123,115600,274396640,2065,2065,2065,2065,0
|
|
20250123,115500,274396640,2065,2065,2065,2065,10
|
|
20250123,115400,274375990,2070,2070,2070,2070,1003
|
|
20250123,115300,272299780,2070,2070,2070,2070,0
|
|
20250123,115200,272299780,2070,2075,2075,2070,40
|
|
20250123,115100,272216960,2085,2085,2085,2085,14
|
|
20250123,115000,272187770,2085,2085,2085,2085,3
|
|
20250123,114900,272181515,2085,2085,2085,2085,0
|
|
20250123,114800,272181515,2085,2085,2085,2085,0
|
|
20250123,114700,272181515,2085,2085,2085,2085,0
|
|
20250123,114600,272181515,2085,2085,2090,2085,210
|
|
20250123,114500,271743655,2085,2080,2085,2080,364
|
|
20250123,114400,270986355,2080,2075,2080,2070,1973
|
|
20250123,114300,266892360,2075,2075,2075,2075,1
|
|
20250123,114200,266890285,2075,2075,2075,2075,0
|
|
20250123,114100,266890285,2075,2075,2075,2075,0
|
|
20250123,114000,266890285,2075,2075,2075,2075,336
|
|
20250123,113900,266193085,2075,2070,2075,2070,6
|
|
20250123,113800,266180660,2065,2065,2065,2065,0
|
|
20250123,113700,266180660,2065,2065,2065,2065,136
|
|
20250123,113600,265899820,2065,2065,2065,2065,0
|
|
20250123,113500,265899820,2065,2065,2065,2065,0
|
|
20250123,113400,265899820,2065,2065,2065,2065,233
|
|
20250123,113300,265418675,2075,2075,2075,2075,0
|
|
20250123,113200,265418675,2075,2075,2075,2075,1
|
|
20250123,113100,265416600,2075,2075,2075,2075,500
|
|
20250123,113000,264379100,2075,2075,2075,2075,1
|
|
20250123,112900,264377025,2070,2070,2070,2070,0
|
|
20250123,112800,264377025,2070,2070,2080,2070,1386
|
|
20250123,112700,261501335,2065,2070,2075,2065,114
|
|
20250123,112600,261265385,2065,2065,2065,2065,0
|
|
20250123,112500,261265385,2065,2065,2065,2065,11
|
|
20250123,112400,261242670,2070,2070,2070,2070,437
|
|
20250123,112300,260338080,2070,2070,2070,2070,639
|
|
20250123,112200,259015350,2070,2070,2070,2070,10
|
|
20250123,112100,258994650,2065,2065,2065,2065,0
|
|
20250123,112000,258994650,2065,2065,2065,2065,0
|
|
20250123,111900,258994650,2065,2065,2065,2065,0
|
|
20250123,111800,258994650,2065,2065,2065,2065,70
|
|
20250123,111700,258850100,2070,2070,2070,2070,150
|
|
20250123,111600,258539600,2075,2075,2075,2075,0
|
|
20250123,111500,258539600,2075,2075,2075,2075,100
|
|
20250123,111400,258332100,2075,2075,2075,2075,0
|
|
20250123,111300,258332100,2075,2075,2075,2075,5
|
|
20250123,111200,258321725,2075,2075,2075,2075,0
|
|
20250123,111100,258321725,2075,2065,2075,2065,803
|
|
20250123,111000,256660010,2070,2070,2070,2070,0
|
|
20250123,110900,256660010,2070,2070,2070,2070,0
|
|
20250123,110800,256660010,2070,2070,2070,2070,0
|
|
20250123,110700,256660010,2070,2070,2070,2070,0
|
|
20250123,110600,256660010,2070,2070,2070,2070,0
|
|
20250123,110500,256660010,2070,2070,2070,2070,951
|
|
20250123,110400,254691440,2075,2075,2075,2075,0
|
|
20250123,110300,254691440,2075,2075,2075,2075,0
|
|
20250123,110200,254691440,2075,2075,2075,2075,0
|
|
20250123,110100,254691440,2075,2075,2075,2075,1
|
|
20250123,110000,254689365,2070,2070,2070,2070,0
|
|
20250123,105900,254689365,2070,2070,2070,2070,400
|
|
20250123,105800,253861365,2070,2070,2070,2070,0
|
|
20250123,105700,253861365,2070,2070,2070,2070,0
|
|
20250123,105600,253861365,2070,2070,2070,2070,50
|
|
20250123,105500,253757865,2070,2070,2070,2070,1058
|
|
20250123,105400,251567805,2065,2065,2065,2065,0
|
|
20250123,105300,251567805,2065,2065,2065,2065,55
|
|
20250123,105200,251454230,2060,2060,2060,2060,9
|
|
20250123,105100,251435690,2065,2065,2065,2065,0
|
|
20250123,105000,251435690,2065,2065,2065,2065,2147
|
|
20250123,104900,247002135,2065,2070,2070,2065,653
|
|
20250123,104800,245653025,2070,2070,2070,2070,0
|
|
20250123,104700,245653025,2070,2070,2070,2070,60
|
|
20250123,104600,245528825,2070,2070,2070,2070,1248
|
|
20250123,104500,242945465,2070,2070,2070,2070,1778
|
|
20250123,104400,239265005,2070,2070,2070,2070,411
|
|
20250123,104300,238414235,2070,2070,2070,2070,204
|
|
20250123,104200,237991955,2070,2070,2070,2070,365
|
|
20250123,104100,237236405,2065,2065,2065,2065,0
|
|
20250123,104000,237236405,2065,2065,2065,2065,1619
|
|
20250123,103900,233893170,2065,2060,2065,2060,4550
|
|
20250123,103800,224504200,2060,2060,2060,2060,0
|
|
20250123,103700,224504200,2060,2060,2060,2060,0
|
|
20250123,103600,224504200,2060,2060,2060,2060,0
|
|
20250123,103500,224504200,2060,2065,2065,2060,3003
|
|
20250123,103400,218303010,2065,2055,2065,2055,3452
|
|
20250123,103300,211196225,2060,2060,2060,2060,100
|
|
20250123,103200,210990225,2055,2060,2060,2055,52
|
|
20250123,103100,210883110,2055,2060,2060,2055,210
|
|
20250123,103000,210450555,2060,2060,2060,2060,15
|
|
20250123,102900,210419655,2060,2060,2060,2060,0
|
|
20250123,102800,210419655,2060,2060,2060,2060,0
|
|
20250123,102700,210419655,2060,2060,2060,2060,1880
|
|
20250123,102600,206546855,2060,2060,2060,2060,0
|
|
20250123,102500,206546855,2060,2060,2060,2060,5
|
|
20250123,102400,206536555,2060,2060,2060,2060,30
|
|
20250123,102300,206474755,2060,2055,2060,2055,92
|
|
20250123,102200,206285240,2060,2060,2060,2060,1
|
|
20250123,102100,206283180,2060,2060,2060,2060,20
|
|
20250123,102000,206241980,2060,2055,2060,2055,64
|
|
20250123,101900,206110455,2055,2055,2055,2055,0
|
|
20250123,101800,206110455,2055,2055,2055,2055,3
|
|
20250123,101700,206104290,2055,2055,2055,2055,15
|
|
20250123,101600,206073465,2055,2055,2055,2055,30
|
|
20250123,101500,206011815,2055,2055,2055,2055,300
|
|
20250123,101400,205395315,2055,2055,2055,2055,1000
|
|
20250123,101300,203340315,2050,2045,2050,2045,7360
|
|
20250123,101200,188265620,2045,2045,2045,2045,10
|
|
20250123,101100,188245170,2040,2045,2045,2040,12346
|
|
20250123,101000,163007020,2045,2045,2045,2045,0
|
|
20250123,100900,163007020,2045,2050,2050,2045,13
|
|
20250123,100800,162980430,2045,2045,2045,2045,20
|
|
20250123,100700,162939530,2050,2045,2050,2045,22
|
|
20250123,100600,162894435,2050,2050,2050,2050,0
|
|
20250123,100500,162894435,2050,2050,2050,2050,0
|
|
20250123,100400,162894435,2050,2045,2050,2045,501
|
|
20250123,100300,161867390,2050,2050,2050,2045,143
|
|
20250123,100200,161574315,2050,2050,2050,2050,500
|
|
20250123,100100,160549315,2050,2050,2050,2050,3
|
|
20250123,100000,160543165,2050,2050,2050,2050,5
|
|
20250123,095900,160532915,2045,2045,2045,2045,2231
|
|
20250123,095800,155970520,2045,2050,2050,2045,5
|
|
20250123,095700,155960280,2050,2050,2050,2050,0
|
|
20250123,095600,155960280,2050,2050,2050,2050,33
|
|
20250123,095500,155892630,2050,2050,2050,2050,50
|
|
20250123,095400,155790130,2045,2045,2045,2045,0
|
|
20250123,095300,155790130,2045,2045,2045,2045,1
|
|
20250123,095200,155788085,2050,2050,2050,2050,6
|
|
20250123,095100,155775785,2045,2045,2045,2045,1101
|
|
20250123,095000,153524240,2050,2050,2050,2050,36
|
|
20250123,094900,153450440,2045,2050,2050,2045,501
|
|
20250123,094800,152425890,2045,2045,2045,2045,192
|
|
20250123,094700,152033250,2050,2050,2050,2050,1
|
|
20250123,094600,152031200,2050,2050,2050,2050,0
|
|
20250123,094500,152031200,2050,2050,2050,2050,167
|
|
20250123,094400,151688850,2050,2050,2050,2050,2
|
|
20250123,094300,151684750,2050,2050,2050,2050,5
|
|
20250123,094200,151674500,2045,2045,2045,2045,3128
|
|
20250123,094100,145277740,2045,2050,2050,2045,2023
|
|
20250123,094000,141140590,2050,2050,2050,2050,482
|
|
20250123,093900,140152490,2050,2050,2050,2050,518
|
|
20250123,093800,139090590,2050,2055,2055,2050,77
|
|
20250123,093700,138932490,2060,2060,2060,2060,2
|
|
20250123,093600,138928370,2055,2055,2055,2055,48
|
|
20250123,093500,138829730,2055,2055,2055,2055,2
|
|
20250123,093400,138825620,2060,2060,2060,2060,150
|
|
20250123,093300,138516620,2055,2055,2055,2055,0
|
|
20250123,093200,138516620,2055,2055,2055,2055,1
|
|
20250123,093100,138514565,2055,2055,2055,2055,3
|
|
20250123,093000,138508400,2050,2045,2055,2045,4002
|
|
20250123,092900,130324295,2045,2045,2045,2045,789
|
|
20250123,092800,128710790,2050,2050,2050,2050,800
|
|
20250123,092700,127070790,2060,2050,2060,2050,517
|
|
20250123,092600,126008790,2050,2050,2050,2050,6226
|
|
20250123,092500,113245490,2065,2060,2065,2060,14
|
|
20250123,092400,113216625,2060,2055,2060,2050,2253
|
|
20250123,092300,108576500,2060,2060,2060,2060,21
|
|
20250123,092200,108533240,2055,2055,2055,2055,2012
|
|
20250123,092100,104398580,2055,2055,2055,2055,0
|
|
20250123,092000,104398580,2055,2055,2055,2055,1357
|
|
20250123,091900,101609945,2055,2055,2055,2055,2256
|
|
20250123,091800,96973865,2055,2070,2070,2055,25
|
|
20250123,091700,96922390,2070,2070,2070,2070,5
|
|
20250123,091600,96912040,2050,2065,2065,2050,8551
|
|
20250123,091500,79331335,2060,2065,2065,2060,7000
|
|
20250123,091400,64900770,2065,2065,2065,2065,250
|
|
20250123,091300,64384520,2065,2065,2065,2065,1674
|
|
20250123,091200,60927710,2065,2065,2065,2065,3337
|
|
20250123,091100,54036805,2065,2065,2070,2065,4679
|
|
20250123,091000,44374520,2070,2065,2070,2065,3143
|
|
20250123,090900,37871700,2065,2075,2075,2065,1002
|
|
20250123,090800,35802560,2065,2065,2065,2065,1737
|
|
20250123,090700,32215655,2065,2065,2065,2065,986
|
|
20250123,090600,30179565,2060,2070,2070,2060,513
|
|
20250123,090500,29122760,2080,2080,2080,2080,0
|
|
20250123,090400,29122760,2080,2065,2080,2055,4243
|
|
20250123,090300,20348995,2075,2075,2075,2075,5
|
|
20250123,090200,20338620,2065,2080,2080,2065,4693
|
|
20250123,090100,10592190,2095,2090,2095,2075,931
|
|
20250123,090000,8652455,2090,2095,2095,2085,3178
|