684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,202100,507391675,2820,2820,2820,2820,3305
|
|
20250103,202000,507391675,2820,2820,2820,2820,0
|
|
20250103,201900,507391675,2820,2820,2820,2820,0
|
|
20250103,201800,507391675,2820,2820,2820,2820,0
|
|
20250103,201700,507391675,2820,2820,2820,2820,0
|
|
20250103,201600,507391675,2820,2820,2820,2820,0
|
|
20250103,201500,507391675,2820,2820,2820,2820,0
|
|
20250103,201400,507391675,2820,2820,2820,2820,0
|
|
20250103,201300,507391675,2820,2820,2820,2820,0
|
|
20250103,201200,507391675,2820,2820,2820,2820,0
|
|
20250103,201100,507391675,2820,2820,2820,2820,0
|
|
20250103,201000,507391675,2820,2820,2820,2820,0
|
|
20250103,200900,507391675,2820,2820,2820,2820,0
|
|
20250103,200800,507391675,2820,2820,2820,2820,0
|
|
20250103,200700,507391675,2820,2820,2820,2820,0
|
|
20250103,200600,507391675,2820,2820,2820,2820,0
|
|
20250103,200500,507391675,2820,2820,2820,2820,0
|
|
20250103,200400,507391675,2820,2820,2820,2820,0
|
|
20250103,200300,507391675,2820,2820,2820,2820,0
|
|
20250103,200200,507391675,2820,2820,2820,2820,0
|
|
20250103,200100,507391675,2820,2820,2820,2820,0
|
|
20250103,200000,507391675,2820,2820,2820,2820,0
|
|
20250103,195900,507391675,2820,2820,2820,2820,0
|
|
20250103,195800,507391675,2820,2820,2820,2820,0
|
|
20250103,195700,507391675,2820,2820,2820,2820,0
|
|
20250103,195600,507391675,2820,2820,2820,2820,0
|
|
20250103,195500,507391675,2820,2820,2820,2820,0
|
|
20250103,195400,507391675,2820,2820,2820,2820,0
|
|
20250103,195300,507391675,2820,2820,2820,2820,0
|
|
20250103,195200,507391675,2820,2820,2820,2820,0
|
|
20250103,195100,507391675,2820,2820,2820,2820,3305
|
|
20250103,195000,507391675,2820,2820,2820,2820,0
|
|
20250103,194900,507391675,2820,2820,2820,2820,0
|
|
20250103,194800,507391675,2820,2820,2820,2820,0
|
|
20250103,194700,507391675,2820,2820,2820,2820,0
|
|
20250103,194600,507391675,2820,2820,2820,2820,0
|
|
20250103,194500,507391675,2820,2820,2820,2820,0
|
|
20250103,194400,507391675,2820,2820,2820,2820,0
|
|
20250103,194300,507391675,2820,2820,2820,2820,0
|
|
20250103,194200,507391675,2820,2820,2820,2820,0
|
|
20250103,194100,507391675,2820,2820,2820,2820,0
|
|
20250103,194000,507391675,2820,2820,2820,2820,0
|
|
20250103,193900,507391675,2820,2820,2820,2820,0
|
|
20250103,193800,507391675,2820,2820,2820,2820,0
|
|
20250103,193700,507391675,2820,2820,2820,2820,0
|
|
20250103,193600,507391675,2820,2820,2820,2820,0
|
|
20250103,193500,507391675,2820,2820,2820,2820,0
|
|
20250103,193400,507391675,2820,2820,2820,2820,0
|
|
20250103,193300,507391675,2820,2820,2820,2820,0
|
|
20250103,193200,507391675,2820,2820,2820,2820,0
|
|
20250103,193100,507391675,2820,2820,2820,2820,0
|
|
20250103,193000,507391675,2820,2820,2820,2820,0
|
|
20250103,192900,507391675,2820,2820,2820,2820,0
|
|
20250103,192800,507391675,2820,2820,2820,2820,0
|
|
20250103,192700,507391675,2820,2820,2820,2820,0
|
|
20250103,192600,507391675,2820,2820,2820,2820,0
|
|
20250103,192500,507391675,2820,2820,2820,2820,0
|
|
20250103,192400,507391675,2820,2820,2820,2820,0
|
|
20250103,192300,507391675,2820,2820,2820,2820,0
|
|
20250103,192200,507391675,2820,2820,2820,2820,0
|
|
20250103,192100,507391675,2820,2820,2820,2820,3305
|
|
20250103,192000,507391675,2820,2820,2820,2820,0
|
|
20250103,191900,507391675,2820,2820,2820,2820,0
|
|
20250103,191800,507391675,2820,2820,2820,2820,0
|
|
20250103,191700,507391675,2820,2820,2820,2820,0
|
|
20250103,191600,507391675,2820,2820,2820,2820,0
|
|
20250103,191500,507391675,2820,2820,2820,2820,0
|
|
20250103,191400,507391675,2820,2820,2820,2820,0
|
|
20250103,191300,507391675,2820,2820,2820,2820,0
|
|
20250103,191200,507391675,2820,2820,2820,2820,0
|
|
20250103,191100,507391675,2820,2820,2820,2820,0
|
|
20250103,191000,507391675,2820,2820,2820,2820,0
|
|
20250103,190900,507391675,2820,2820,2820,2820,0
|
|
20250103,190800,507391675,2820,2820,2820,2820,0
|
|
20250103,190700,507391675,2820,2820,2820,2820,0
|
|
20250103,190600,507391675,2820,2820,2820,2820,0
|
|
20250103,190500,507391675,2820,2820,2820,2820,0
|
|
20250103,190400,507391675,2820,2820,2820,2820,0
|
|
20250103,190300,507391675,2820,2820,2820,2820,0
|
|
20250103,190200,507391675,2820,2820,2820,2820,0
|
|
20250103,190100,507391675,2820,2820,2820,2820,0
|
|
20250103,190000,507391675,2820,2820,2820,2820,0
|
|
20250103,185900,507391675,2820,2820,2820,2820,0
|
|
20250103,185800,507391675,2820,2820,2820,2820,0
|
|
20250103,185700,507391675,2820,2820,2820,2820,0
|
|
20250103,185600,507391675,2820,2820,2820,2820,0
|
|
20250103,185500,507391675,2820,2820,2820,2820,0
|
|
20250103,185400,507391675,2820,2820,2820,2820,0
|
|
20250103,185300,507391675,2820,2820,2820,2820,0
|
|
20250103,185200,507391675,2820,2820,2820,2820,0
|
|
20250103,185100,507391675,2820,2820,2820,2820,3305
|
|
20250103,185000,507391675,2820,2820,2820,2820,0
|
|
20250103,184900,507391675,2820,2820,2820,2820,0
|
|
20250103,184800,507391675,2820,2820,2820,2820,0
|
|
20250103,184700,507391675,2820,2820,2820,2820,0
|
|
20250103,184600,507391675,2820,2820,2820,2820,0
|
|
20250103,184500,507391675,2820,2820,2820,2820,0
|
|
20250103,184400,507391675,2820,2820,2820,2820,0
|
|
20250103,184300,507391675,2820,2820,2820,2820,0
|
|
20250103,184200,507391675,2820,2820,2820,2820,0
|
|
20250103,184100,507391675,2820,2820,2820,2820,0
|
|
20250103,184000,507391675,2820,2820,2820,2820,0
|
|
20250103,183900,507391675,2820,2820,2820,2820,0
|
|
20250103,183800,507391675,2820,2820,2820,2820,0
|
|
20250103,183700,507391675,2820,2820,2820,2820,0
|
|
20250103,183600,507391675,2820,2820,2820,2820,0
|
|
20250103,183500,507391675,2820,2820,2820,2820,0
|
|
20250103,183400,507391675,2820,2820,2820,2820,0
|
|
20250103,183300,507391675,2820,2820,2820,2820,0
|
|
20250103,183200,507391675,2820,2820,2820,2820,0
|
|
20250103,183100,507391675,2820,2820,2820,2820,0
|
|
20250103,183000,507391675,2820,2820,2820,2820,0
|
|
20250103,182900,507391675,2820,2820,2820,2820,0
|
|
20250103,182800,507391675,2820,2820,2820,2820,0
|
|
20250103,182700,507391675,2820,2820,2820,2820,0
|
|
20250103,182600,507391675,2820,2820,2820,2820,0
|
|
20250103,182500,507391675,2820,2820,2820,2820,0
|
|
20250103,182400,507391675,2820,2820,2820,2820,0
|
|
20250103,182300,507391675,2820,2820,2820,2820,0
|
|
20250103,182200,507391675,2820,2820,2820,2820,0
|
|
20250103,182100,507391675,2820,2820,2820,2820,3305
|
|
20250103,182000,507391675,2820,2820,2820,2820,0
|
|
20250103,181900,507391675,2820,2820,2820,2820,0
|
|
20250103,181800,507391675,2820,2820,2820,2820,0
|
|
20250103,181700,507391675,2820,2820,2820,2820,0
|
|
20250103,181600,507391675,2820,2820,2820,2820,0
|
|
20250103,181500,507391675,2820,2820,2820,2820,0
|
|
20250103,181400,507391675,2820,2820,2820,2820,0
|
|
20250103,181300,507391675,2820,2820,2820,2820,0
|
|
20250103,181200,507391675,2820,2820,2820,2820,0
|
|
20250103,181100,507391675,2820,2820,2820,2820,0
|
|
20250103,181000,507391675,2820,2820,2820,2820,0
|
|
20250103,180900,507391675,2820,2820,2820,2820,0
|
|
20250103,180800,507391675,2820,2820,2820,2820,0
|
|
20250103,180700,507391675,2820,2820,2820,2820,0
|
|
20250103,180600,507391675,2820,2820,2820,2820,0
|
|
20250103,180500,507391675,2820,2820,2820,2820,0
|
|
20250103,180400,507391675,2820,2820,2820,2820,0
|
|
20250103,180300,507391675,2820,2820,2820,2820,0
|
|
20250103,180200,507391675,2820,2820,2820,2820,0
|
|
20250103,180100,507391675,2820,2820,2820,2820,0
|
|
20250103,180000,507391675,2820,2820,2820,2820,0
|
|
20250103,175900,507391675,2820,2820,2820,2820,0
|
|
20250103,175800,507391675,2820,2820,2820,2820,0
|
|
20250103,175700,507391675,2820,2820,2820,2820,0
|
|
20250103,175600,507391675,2820,2820,2820,2820,0
|
|
20250103,175500,507391675,2820,2820,2820,2820,0
|
|
20250103,175400,507391675,2820,2820,2820,2820,0
|
|
20250103,175300,507391675,2820,2820,2820,2820,0
|
|
20250103,175200,507391675,2820,2820,2820,2820,0
|
|
20250103,175100,507391675,2820,2820,2820,2820,3305
|
|
20250103,175000,507391675,2820,2820,2820,2820,0
|
|
20250103,174900,507391675,2820,2820,2820,2820,0
|
|
20250103,174800,507391675,2820,2820,2820,2820,0
|
|
20250103,174700,507391675,2820,2820,2820,2820,0
|
|
20250103,174600,507391675,2820,2820,2820,2820,0
|
|
20250103,174500,507391675,2820,2820,2820,2820,0
|
|
20250103,174400,507391675,2820,2820,2820,2820,0
|
|
20250103,174300,507391675,2820,2820,2820,2820,0
|
|
20250103,174200,507391675,2820,2820,2820,2820,0
|
|
20250103,174100,507391675,2820,2820,2820,2820,0
|
|
20250103,174000,507391675,2820,2820,2820,2820,0
|
|
20250103,173900,507391675,2820,2820,2820,2820,0
|
|
20250103,173800,507391675,2820,2820,2820,2820,0
|
|
20250103,173700,507391675,2820,2820,2820,2820,0
|
|
20250103,173600,507391675,2820,2820,2820,2820,0
|
|
20250103,173500,507391675,2820,2820,2820,2820,0
|
|
20250103,173400,507391675,2820,2820,2820,2820,0
|
|
20250103,173300,507391675,2820,2820,2820,2820,0
|
|
20250103,173200,507391675,2820,2820,2820,2820,0
|
|
20250103,173100,507391675,2820,2820,2820,2820,0
|
|
20250103,173000,507391675,2820,2820,2820,2820,0
|
|
20250103,172900,507391675,2820,2820,2820,2820,0
|
|
20250103,172800,507391675,2820,2820,2820,2820,0
|
|
20250103,172700,507391675,2820,2820,2820,2820,0
|
|
20250103,172600,507391675,2820,2820,2820,2820,0
|
|
20250103,172500,507391675,2820,2820,2820,2820,0
|
|
20250103,172400,507391675,2820,2820,2820,2820,0
|
|
20250103,172300,507391675,2820,2820,2820,2820,0
|
|
20250103,172200,507391675,2820,2820,2820,2820,0
|
|
20250103,172100,507391675,2820,2820,2820,2820,3305
|
|
20250103,172000,507391675,2820,2820,2820,2820,0
|
|
20250103,171900,507391675,2820,2820,2820,2820,0
|
|
20250103,171800,507391675,2820,2820,2820,2820,0
|
|
20250103,171700,507391675,2820,2820,2820,2820,0
|
|
20250103,171600,507391675,2820,2820,2820,2820,0
|
|
20250103,171500,507391675,2820,2820,2820,2820,0
|
|
20250103,171400,507391675,2820,2820,2820,2820,0
|
|
20250103,171300,507391675,2820,2820,2820,2820,0
|
|
20250103,171200,507391675,2820,2820,2820,2820,0
|
|
20250103,171100,507391675,2820,2820,2820,2820,0
|
|
20250103,171000,507391675,2820,2820,2820,2820,0
|
|
20250103,170900,507391675,2820,2820,2820,2820,0
|
|
20250103,170800,507391675,2820,2820,2820,2820,0
|
|
20250103,170700,507391675,2820,2820,2820,2820,0
|
|
20250103,170600,507391675,2820,2820,2820,2820,0
|
|
20250103,170500,507391675,2820,2820,2820,2820,0
|
|
20250103,170400,507391675,2820,2820,2820,2820,0
|
|
20250103,170300,507391675,2820,2820,2820,2820,0
|
|
20250103,170200,507391675,2820,2820,2820,2820,0
|
|
20250103,170100,507391675,2820,2820,2820,2820,0
|
|
20250103,170000,507391675,2820,2820,2820,2820,0
|
|
20250103,165900,507391675,2820,2820,2820,2820,0
|
|
20250103,165800,507391675,2820,2820,2820,2820,0
|
|
20250103,165700,507391675,2820,2820,2820,2820,0
|
|
20250103,165600,507391675,2820,2820,2820,2820,0
|
|
20250103,165500,507391675,2820,2820,2820,2820,0
|
|
20250103,165400,507391675,2820,2820,2820,2820,0
|
|
20250103,165300,507391675,2820,2820,2820,2820,0
|
|
20250103,165200,507391675,2820,2820,2820,2820,0
|
|
20250103,165100,507391675,2820,2820,2820,2820,3305
|
|
20250103,165000,507391675,2820,2820,2820,2820,0
|
|
20250103,164900,507391675,2820,2820,2820,2820,0
|
|
20250103,164800,507391675,2820,2820,2820,2820,0
|
|
20250103,164700,507391675,2820,2820,2820,2820,0
|
|
20250103,164600,507391675,2820,2820,2820,2820,0
|
|
20250103,164500,507391675,2820,2820,2820,2820,0
|
|
20250103,164400,507391675,2820,2820,2820,2820,0
|
|
20250103,164300,507391675,2820,2820,2820,2820,0
|
|
20250103,164200,507391675,2820,2820,2820,2820,0
|
|
20250103,164100,507391675,2820,2820,2820,2820,0
|
|
20250103,164000,507391675,2820,2820,2820,2820,0
|
|
20250103,163900,507391675,2820,2820,2820,2820,0
|
|
20250103,163800,507391675,2820,2820,2820,2820,0
|
|
20250103,163700,507391675,2820,2820,2820,2820,0
|
|
20250103,163600,507391675,2820,2820,2820,2820,0
|
|
20250103,163500,507391675,2820,2820,2820,2820,0
|
|
20250103,163400,507391675,2820,2820,2820,2820,0
|
|
20250103,163300,507391675,2820,2820,2820,2820,0
|
|
20250103,163200,507391675,2820,2820,2820,2820,0
|
|
20250103,163100,507391675,2820,2820,2820,2820,0
|
|
20250103,163000,507391675,2820,2820,2820,2820,0
|
|
20250103,162900,507391675,2820,2820,2820,2820,0
|
|
20250103,162800,507391675,2820,2820,2820,2820,0
|
|
20250103,162700,507391675,2820,2820,2820,2820,0
|
|
20250103,162600,507391675,2820,2820,2820,2820,0
|
|
20250103,162500,507391675,2820,2820,2820,2820,0
|
|
20250103,162400,507391675,2820,2820,2820,2820,0
|
|
20250103,162300,507391675,2820,2820,2820,2820,0
|
|
20250103,162200,507391675,2820,2820,2820,2820,0
|
|
20250103,162100,507391675,2820,2820,2820,2820,3305
|
|
20250103,162000,507391675,2820,2820,2820,2820,0
|
|
20250103,161900,507391675,2820,2820,2820,2820,0
|
|
20250103,161800,507391675,2820,2820,2820,2820,0
|
|
20250103,161700,507391675,2820,2820,2820,2820,0
|
|
20250103,161600,507391675,2820,2820,2820,2820,0
|
|
20250103,161500,507391675,2820,2820,2820,2820,0
|
|
20250103,161400,507391675,2820,2820,2820,2820,0
|
|
20250103,161300,507391675,2820,2820,2820,2820,0
|
|
20250103,161200,507391675,2820,2820,2820,2820,0
|
|
20250103,161100,507391675,2820,2820,2820,2820,0
|
|
20250103,161000,507391675,2820,2820,2820,2820,0
|
|
20250103,160900,507391675,2820,2820,2820,2820,0
|
|
20250103,160800,507391675,2820,2820,2820,2820,0
|
|
20250103,160700,507391675,2820,2820,2820,2820,0
|
|
20250103,160600,507391675,2820,2820,2820,2820,0
|
|
20250103,160500,507391675,2820,2820,2820,2820,0
|
|
20250103,160400,507391675,2820,2820,2820,2820,0
|
|
20250103,160300,507391675,2820,2820,2820,2820,0
|
|
20250103,160200,507391675,2820,2820,2820,2820,0
|
|
20250103,160100,507391675,2820,2820,2820,2820,0
|
|
20250103,160000,507391675,2820,2820,2820,2820,0
|
|
20250103,155900,507391675,2820,2820,2820,2820,0
|
|
20250103,155800,507391675,2820,2820,2820,2820,0
|
|
20250103,155700,507391675,2820,2820,2820,2820,0
|
|
20250103,155600,507391675,2820,2820,2820,2820,0
|
|
20250103,155500,507391675,2820,2820,2820,2820,0
|
|
20250103,155400,507391675,2820,2820,2820,2820,0
|
|
20250103,155300,507391675,2820,2820,2820,2820,0
|
|
20250103,155200,507391675,2820,2820,2820,2820,0
|
|
20250103,155100,507391675,2820,2820,2820,2820,3305
|
|
20250103,155000,507391675,2820,2820,2820,2820,0
|
|
20250103,154900,507391675,2820,2820,2820,2820,0
|
|
20250103,154800,507391675,2820,2820,2820,2820,0
|
|
20250103,154700,507391675,2820,2820,2820,2820,0
|
|
20250103,154600,507391675,2820,2820,2820,2820,0
|
|
20250103,154500,507391675,2820,2820,2820,2820,0
|
|
20250103,154400,507391675,2820,2820,2820,2820,0
|
|
20250103,154300,507391675,2820,2820,2820,2820,0
|
|
20250103,154200,507391675,2820,2820,2820,2820,0
|
|
20250103,154100,507391675,2820,2820,2820,2820,0
|
|
20250103,154000,507391675,2820,2820,2820,2820,0
|
|
20250103,153900,507391675,2820,2820,2820,2820,0
|
|
20250103,153800,507391675,2820,2820,2820,2820,0
|
|
20250103,153700,507391675,2820,2820,2820,2820,0
|
|
20250103,153600,507391675,2820,2820,2820,2820,0
|
|
20250103,153500,507391675,2820,2820,2820,2820,0
|
|
20250103,153400,507391675,2820,2820,2820,2820,0
|
|
20250103,153300,507391675,2820,2820,2820,2820,0
|
|
20250103,153200,507391675,2820,2820,2820,2820,0
|
|
20250103,153100,507391675,2820,2820,2820,2820,0
|
|
20250103,153000,507391675,2820,2820,2820,2820,3305
|
|
20250103,152900,498071575,2810,2810,2810,2810,0
|
|
20250103,152800,498071575,2810,2810,2810,2810,0
|
|
20250103,152700,498071575,2810,2810,2810,2810,0
|
|
20250103,152600,498071575,2810,2810,2810,2810,0
|
|
20250103,152500,498071575,2810,2810,2810,2810,0
|
|
20250103,152400,498071575,2810,2810,2810,2810,0
|
|
20250103,152300,498071575,2810,2810,2810,2810,0
|
|
20250103,152200,498071575,2810,2810,2810,2810,0
|
|
20250103,152100,498071575,2810,2810,2810,2810,0
|
|
20250103,152000,498071575,2810,2810,2810,2810,0
|
|
20250103,151900,498071575,2810,2810,2810,2810,537
|
|
20250103,151800,496562605,2810,2810,2810,2810,60
|
|
20250103,151700,496394005,2810,2805,2810,2805,375
|
|
20250103,151600,495341160,2810,2810,2810,2810,0
|
|
20250103,151500,495341160,2810,2810,2810,2810,1
|
|
20250103,151400,495338350,2805,2805,2805,2805,1150
|
|
20250103,151300,492112600,2805,2805,2805,2805,10
|
|
20250103,151200,492084550,2810,2805,2810,2805,105
|
|
20250103,151100,491790000,2810,2805,2810,2805,1872
|
|
20250103,151000,486538875,2810,2810,2810,2810,48
|
|
20250103,150900,486403995,2810,2810,2810,2810,1
|
|
20250103,150800,486401185,2810,2810,2810,2810,4
|
|
20250103,150700,486389945,2810,2805,2810,2805,13
|
|
20250103,150600,486353470,2810,2810,2810,2810,35
|
|
20250103,150500,486255120,2810,2810,2810,2810,0
|
|
20250103,150400,486255120,2810,2805,2810,2805,58
|
|
20250103,150300,486092425,2805,2805,2805,2805,0
|
|
20250103,150200,486092425,2805,2805,2805,2805,11
|
|
20250103,150100,486061570,2800,2805,2805,2800,20
|
|
20250103,150000,486005545,2800,2800,2800,2800,200
|
|
20250103,145900,485445545,2800,2800,2805,2800,946
|
|
20250103,145800,482796495,2805,2805,2805,2805,502
|
|
20250103,145700,481388385,2800,2805,2805,2800,405
|
|
20250103,145600,480254380,2805,2805,2805,2805,0
|
|
20250103,145500,480254380,2805,2800,2805,2800,793
|
|
20250103,145400,478033975,2805,2805,2805,2805,2
|
|
20250103,145300,478028365,2805,2800,2805,2800,536
|
|
20250103,145200,476525065,2795,2800,2800,2795,475
|
|
20250103,145100,475197095,2795,2795,2795,2795,396
|
|
20250103,145000,474090275,2800,2800,2800,2795,402
|
|
20250103,144900,472966645,2795,2800,2800,2795,400
|
|
20250103,144800,471848145,2800,2795,2800,2795,556
|
|
20250103,144700,470293750,2795,2800,2800,2795,410
|
|
20250103,144600,469147750,2800,2800,2800,2800,2
|
|
20250103,144500,469142150,2795,2800,2800,2795,466
|
|
20250103,144400,467838350,2800,2795,2800,2795,398
|
|
20250103,144300,466725930,2795,2795,2795,2795,404
|
|
20250103,144200,465596750,2800,2800,2800,2800,1
|
|
20250103,144100,465593950,2800,2800,2800,2800,50
|
|
20250103,144000,465453950,2795,2795,2795,2795,814
|
|
20250103,143900,463178820,2800,2795,2800,2795,54
|
|
20250103,143800,463027835,2795,2795,2795,2795,462
|
|
20250103,143700,461736545,2795,2795,2795,2795,440
|
|
20250103,143600,460506745,2795,2800,2800,2795,45
|
|
20250103,143500,460380965,2795,2795,2795,2795,266
|
|
20250103,143400,459637495,2795,2805,2805,2795,46
|
|
20250103,143300,459508915,2805,2795,2805,2795,900
|
|
20250103,143200,456993065,2800,2800,2805,2795,36
|
|
20250103,143100,456892370,2795,2795,2800,2795,226
|
|
20250103,143000,456260680,2795,2795,2795,2795,576
|
|
20250103,142900,454650760,2800,2800,2800,2800,1
|
|
20250103,142800,454647960,2795,2795,2795,2795,461
|
|
20250103,142700,453359465,2800,2800,2800,2800,120
|
|
20250103,142600,453023465,2800,2795,2800,2795,668
|
|
20250103,142500,451156045,2800,2800,2800,2800,297
|
|
20250103,142400,450324445,2795,2800,2800,2795,101
|
|
20250103,142300,450042145,2795,2795,2800,2795,754
|
|
20250103,142200,447934655,2805,2800,2805,2800,476
|
|
20250103,142100,446601850,2800,2800,2800,2795,350
|
|
20250103,142000,445623340,2800,2800,2800,2800,5
|
|
20250103,141900,445609340,2795,2800,2800,2795,397
|
|
20250103,141800,444499720,2795,2795,2795,2795,412
|
|
20250103,141700,443348180,2800,2800,2800,2800,0
|
|
20250103,141600,443348180,2800,2795,2800,2795,389
|
|
20250103,141500,442260920,2795,2800,2800,2795,411
|
|
20250103,141400,441112100,2800,2795,2800,2795,414
|
|
20250103,141300,439954940,2800,2800,2800,2800,10
|
|
20250103,141200,439926940,2800,2800,2800,2800,4
|
|
20250103,141100,439915740,2800,2795,2800,2795,807
|
|
20250103,141000,437660080,2800,2800,2800,2800,29
|
|
20250103,140900,437578880,2800,2800,2800,2795,712
|
|
20250103,140800,435587290,2800,2800,2800,2800,96
|
|
20250103,140700,435318490,2800,2800,2800,2800,0
|
|
20250103,140600,435318490,2800,2800,2800,2800,398
|
|
20250103,140500,434204090,2805,2805,2805,2805,0
|
|
20250103,140400,434204090,2805,2800,2805,2795,808
|
|
20250103,140300,431942730,2805,2800,2805,2800,105
|
|
20250103,140200,431648225,2800,2795,2800,2795,400
|
|
20250103,140100,430529175,2795,2795,2795,2795,596
|
|
20250103,140000,428863355,2800,2800,2800,2800,0
|
|
20250103,135900,428863355,2800,2795,2800,2795,200
|
|
20250103,135800,428303855,2800,2800,2800,2800,198
|
|
20250103,135700,427749455,2800,2800,2800,2800,586
|
|
20250103,135600,426108655,2805,2805,2805,2805,4
|
|
20250103,135500,426097435,2805,2805,2805,2805,16
|
|
20250103,135400,426052555,2805,2805,2805,2800,432
|
|
20250103,135300,424842875,2800,2800,2800,2800,396
|
|
20250103,135200,423734075,2805,2795,2805,2795,634
|
|
20250103,135100,421959240,2795,2795,2795,2795,0
|
|
20250103,135000,421959240,2795,2795,2795,2795,396
|
|
20250103,134900,420852420,2795,2800,2800,2795,399
|
|
20250103,134800,419736250,2800,2800,2800,2800,0
|
|
20250103,134700,419736250,2800,2800,2800,2800,394
|
|
20250103,134600,418633050,2800,2800,2800,2800,396
|
|
20250103,134500,417524250,2800,2800,2800,2800,419
|
|
20250103,134400,416351050,2800,2800,2800,2800,0
|
|
20250103,134300,416351050,2800,2800,2800,2800,0
|
|
20250103,134200,416351050,2800,2800,2800,2800,778
|
|
20250103,134100,414172650,2800,2800,2800,2800,868
|
|
20250103,134000,411742250,2800,2800,2800,2800,758
|
|
20250103,133900,409619850,2800,2800,2800,2800,396
|
|
20250103,133800,408511050,2800,2805,2805,2800,12
|
|
20250103,133700,408477440,2805,2805,2805,2805,352
|
|
20250103,133600,407490080,2805,2805,2805,2805,200
|
|
20250103,133500,406929080,2805,2805,2805,2805,810
|
|
20250103,133400,404657030,2810,2810,2810,2810,19
|
|
20250103,133300,404603640,2805,2800,2805,2800,286
|
|
20250103,133200,403802340,2800,2805,2805,2800,496
|
|
20250103,133100,402411560,2810,2805,2810,2805,269
|
|
20250103,133000,401656185,2800,2800,2800,2800,410
|
|
20250103,132900,400508185,2800,2800,2800,2800,0
|
|
20250103,132800,400508185,2800,2800,2805,2800,792
|
|
20250103,132700,398290560,2805,2800,2805,2800,32
|
|
20250103,132600,398200955,2800,2800,2800,2800,0
|
|
20250103,132500,398200955,2800,2800,2800,2800,418
|
|
20250103,132400,397030555,2800,2805,2805,2800,398
|
|
20250103,132300,395916145,2805,2805,2805,2800,607
|
|
20250103,132200,394214420,2805,2805,2805,2805,0
|
|
20250103,132100,394214420,2805,2800,2805,2800,977
|
|
20250103,132000,391475915,2800,2800,2800,2800,402
|
|
20250103,131900,390350315,2800,2800,2800,2800,0
|
|
20250103,131800,390350315,2800,2805,2805,2800,438
|
|
20250103,131700,389123715,2800,2800,2800,2800,396
|
|
20250103,131600,388014915,2800,2800,2800,2800,400
|
|
20250103,131500,386894915,2805,2805,2805,2805,11
|
|
20250103,131400,386864060,2800,2800,2800,2800,0
|
|
20250103,131300,386864060,2800,2800,2800,2800,796
|
|
20250103,131200,384635260,2800,2800,2800,2800,54
|
|
20250103,131100,384484060,2795,2795,2795,2795,402
|
|
20250103,131000,383360470,2800,2800,2800,2800,342
|
|
20250103,130900,382402870,2805,2805,2805,2805,9
|
|
20250103,130800,382377625,2805,2800,2805,2800,404
|
|
20250103,130700,381246395,2805,2805,2805,2805,2
|
|
20250103,130600,381240785,2800,2805,2805,2800,817
|
|
20250103,130500,378953180,2805,2805,2805,2805,0
|
|
20250103,130400,378953180,2805,2800,2805,2800,183
|
|
20250103,130300,378440765,2800,2795,2805,2795,883
|
|
20250103,130200,375970275,2800,2800,2800,2800,17
|
|
20250103,130100,375922675,2795,2800,2800,2795,419
|
|
20250103,130000,374751565,2800,2800,2800,2800,14
|
|
20250103,125900,374712365,2795,2800,2800,2795,788
|
|
20250103,125800,372509855,2800,2800,2800,2800,1
|
|
20250103,125700,372507055,2800,2800,2800,2800,21
|
|
20250103,125600,372448255,2795,2800,2800,2795,460
|
|
20250103,125500,371162305,2800,2800,2800,2800,202
|
|
20250103,125400,370596705,2800,2805,2805,2795,207
|
|
20250103,125300,370018005,2805,2805,2805,2805,5
|
|
20250103,125200,370003980,2805,2795,2805,2795,519
|
|
20250103,125100,368552265,2795,2800,2805,2795,476
|
|
20250103,125000,367220990,2800,2800,2800,2800,5
|
|
20250103,124900,367206990,2795,2800,2800,2795,357
|
|
20250103,124800,366208860,2800,2795,2800,2795,407
|
|
20250103,124700,365071240,2800,2800,2800,2795,422
|
|
20250103,124600,363891670,2800,2795,2800,2795,1251
|
|
20250103,124500,360394840,2800,2800,2800,2800,2
|
|
20250103,124400,360389240,2795,2795,2800,2795,816
|
|
20250103,124300,358108465,2800,2800,2800,2800,13
|
|
20250103,124200,358072065,2800,2800,2800,2795,333
|
|
20250103,124100,357140725,2800,2800,2800,2800,358
|
|
20250103,124000,356138325,2800,2800,2800,2800,146
|
|
20250103,123900,355729525,2795,2805,2805,2795,191
|
|
20250103,123800,355195650,2805,2800,2805,2800,2
|
|
20250103,123700,355190045,2800,2800,2800,2800,815
|
|
20250103,123600,352908045,2805,2805,2805,2805,1
|
|
20250103,123500,352905240,2800,2800,2800,2800,180
|
|
20250103,123400,352401240,2800,2805,2805,2800,601
|
|
20250103,123300,350718415,2800,2800,2800,2800,99
|
|
20250103,123200,350441215,2795,2800,2800,2795,313
|
|
20250103,123100,349566375,2805,2805,2805,2805,4
|
|
20250103,123000,349555155,2800,2795,2800,2795,867
|
|
20250103,122900,347131475,2800,2800,2800,2800,0
|
|
20250103,122800,347131475,2800,2800,2800,2800,9
|
|
20250103,122700,347106275,2795,2800,2805,2795,327
|
|
20250103,122600,346191725,2800,2800,2805,2800,1447
|
|
20250103,122500,342138830,2800,2795,2800,2795,388
|
|
20250103,122400,341054360,2800,2800,2800,2800,7
|
|
20250103,122300,341034760,2795,2795,2795,2795,396
|
|
20250103,122200,339927940,2795,2800,2800,2795,441
|
|
20250103,122100,338695140,2800,2800,2800,2800,0
|
|
20250103,122000,338695140,2800,2795,2800,2795,410
|
|
20250103,121900,337549140,2795,2800,2800,2795,397
|
|
20250103,121800,336439520,2795,2800,2800,2795,312
|
|
20250103,121700,335567000,2805,2805,2805,2805,180
|
|
20250103,121600,335062100,2805,2805,2805,2805,1
|
|
20250103,121500,335059295,2800,2800,2800,2800,780
|
|
20250103,121400,332875295,2805,2800,2805,2800,11
|
|
20250103,121300,332844480,2800,2800,2800,2795,426
|
|
20250103,121200,331653730,2800,2795,2800,2795,397
|
|
20250103,121100,330544110,2800,2800,2800,2800,1
|
|
20250103,121000,330541310,2795,2800,2800,2795,454
|
|
20250103,120900,329272060,2800,2800,2800,2800,2
|
|
20250103,120800,329266460,2795,2795,2800,2795,803
|
|
20250103,120700,327022070,2800,2800,2800,2800,1
|
|
20250103,120600,327019270,2800,2795,2800,2795,200
|
|
20250103,120500,326460240,2795,2800,2805,2795,501
|
|
20250103,120400,325057915,2805,2800,2805,2800,12
|
|
20250103,120300,325024310,2800,2800,2805,2795,391
|
|
20250103,120200,323930505,2800,2800,2800,2800,11
|
|
20250103,120100,323899705,2800,2800,2800,2795,784
|
|
20250103,120000,321707485,2805,2805,2805,2805,4
|
|
20250103,115900,321696265,2800,2805,2805,2800,9
|
|
20250103,115800,321671030,2805,2800,2805,2800,408
|
|
20250103,115700,320528625,2800,2800,2805,2800,464
|
|
20250103,115600,319229415,2795,2805,2805,2795,329
|
|
20250103,115500,318309680,2800,2800,2800,2800,0
|
|
20250103,115400,318309680,2800,2795,2800,2795,474
|
|
20250103,115300,316984460,2795,2800,2800,2795,438
|
|
20250103,115200,315760230,2800,2800,2800,2800,5
|
|
20250103,115100,315746230,2800,2800,2800,2795,412
|
|
20250103,115000,314594560,2800,2800,2800,2800,360
|
|
20250103,114900,313586560,2795,2795,2800,2795,403
|
|
20250103,114800,312460160,2800,2800,2800,2800,1
|
|
20250103,114700,312457360,2795,2795,2795,2795,396
|
|
20250103,114600,311350540,2800,2800,2800,2800,319
|
|
20250103,114500,310457340,2805,2800,2805,2800,86
|
|
20250103,114400,310216495,2795,2800,2800,2795,429
|
|
20250103,114300,309017365,2800,2795,2800,2795,408
|
|
20250103,114200,307876945,2800,2800,2800,2800,1
|
|
20250103,114100,307874145,2795,2800,2800,2795,426
|
|
20250103,114000,306682775,2800,2800,2800,2800,34
|
|
20250103,113900,306587575,2800,2800,2800,2795,812
|
|
20250103,113800,304317975,2800,2800,2800,2800,23
|
|
20250103,113700,304253575,2800,2795,2800,2795,197
|
|
20250103,113600,303702955,2800,2795,2800,2795,471
|
|
20250103,113500,302386135,2800,2800,2800,2800,15
|
|
20250103,113400,302344135,2800,2795,2800,2795,417
|
|
20250103,113300,301178605,2800,2800,2800,2800,3
|
|
20250103,113200,301170205,2795,2795,2800,2795,984
|
|
20250103,113100,298418915,2800,2800,2800,2800,15
|
|
20250103,113000,298376915,2800,2800,2800,2800,11
|
|
20250103,112900,298346115,2800,2800,2800,2795,420
|
|
20250103,112800,297172195,2795,2795,2800,2795,403
|
|
20250103,112700,296045780,2800,2795,2800,2795,385
|
|
20250103,112600,294969700,2800,2800,2800,2800,48
|
|
20250103,112500,294835300,2800,2800,2800,2800,247
|
|
20250103,112400,294143700,2800,2805,2805,2800,215
|
|
20250103,112300,293541625,2805,2805,2805,2805,11
|
|
20250103,112200,293510770,2800,2805,2805,2800,383
|
|
20250103,112100,292438365,2800,2800,2800,2800,396
|
|
20250103,112000,291329565,2805,2800,2805,2800,762
|
|
20250103,111900,289195955,2805,2800,2805,2800,267
|
|
20250103,111800,288448260,2800,2795,2800,2795,400
|
|
20250103,111700,287330240,2795,2800,2800,2795,387
|
|
20250103,111600,286248560,2795,2800,2800,2795,42
|
|
20250103,111500,286131060,2800,2795,2800,2795,532
|
|
20250103,111400,284643560,2800,2800,2800,2800,7
|
|
20250103,111300,284623960,2800,2800,2800,2800,62
|
|
20250103,111200,284450360,2795,2805,2805,2795,321
|
|
20250103,111100,283552945,2805,2800,2805,2800,6
|
|
20250103,111000,283536140,2800,2800,2800,2795,811
|
|
20250103,110900,281267320,2805,2795,2805,2795,187
|
|
20250103,110800,280743715,2800,2795,2800,2795,291
|
|
20250103,110700,279930365,2795,2795,2795,2795,596
|
|
20250103,110600,278264545,2800,2800,2800,2800,12
|
|
20250103,110500,278230945,2795,2805,2805,2795,340
|
|
20250103,110400,277280035,2800,2800,2800,2800,165
|
|
20250103,110300,276818035,2800,2800,2800,2795,711
|
|
20250103,110200,274829715,2800,2805,2805,2800,12
|
|
20250103,110100,274796105,2800,2800,2800,2800,439
|
|
20250103,110000,273566905,2795,2800,2800,2795,418
|
|
20250103,105900,272398575,2795,2800,2800,2795,399
|
|
20250103,105800,271283355,2795,2800,2800,2795,387
|
|
20250103,105700,270201685,2800,2800,2800,2800,1
|
|
20250103,105600,270198885,2795,2795,2800,2795,613
|
|
20250103,105500,268485545,2800,2805,2805,2800,16
|
|
20250103,105400,268440690,2805,2805,2805,2805,3
|
|
20250103,105300,268432275,2795,2795,2795,2795,384
|
|
20250103,105200,267358995,2800,2800,2800,2800,396
|
|
20250103,105100,266250195,2805,2805,2805,2800,323
|
|
20250103,105000,265345190,2810,2810,2810,2810,0
|
|
20250103,104900,265345190,2810,2795,2810,2795,1102
|
|
20250103,104800,262256565,2805,2805,2805,2795,202
|
|
20250103,104700,261691455,2800,2800,2800,2800,180
|
|
20250103,104600,261187455,2800,2800,2800,2795,224
|
|
20250103,104500,260560755,2800,2800,2800,2795,489
|
|
20250103,104400,259193535,2800,2800,2800,2800,4
|
|
20250103,104300,259182335,2800,2800,2810,2800,1291
|
|
20250103,104200,255559565,2800,2800,2800,2800,306
|
|
20250103,104100,254702765,2800,2795,2800,2795,2434
|
|
20250103,104000,247899685,2800,2800,2800,2800,21
|
|
20250103,103900,247840885,2800,2795,2800,2795,193
|
|
20250103,103800,247301445,2795,2805,2805,2795,260
|
|
20250103,103700,246574440,2800,2800,2800,2800,195
|
|
20250103,103600,246028440,2795,2800,2800,2795,413
|
|
20250103,103500,244874090,2800,2800,2800,2800,0
|
|
20250103,103400,244874090,2800,2800,2800,2795,589
|
|
20250103,103300,243227820,2800,2800,2800,2800,254
|
|
20250103,103200,242516620,2800,2800,2800,2800,17
|
|
20250103,103100,242469020,2795,2800,2800,2795,522
|
|
20250103,103000,241009440,2800,2800,2800,2800,107
|
|
20250103,102900,240709840,2800,2800,2800,2795,376
|
|
20250103,102800,239658520,2800,2800,2800,2800,8
|
|
20250103,102700,239636120,2795,2795,2800,2795,615
|
|
20250103,102600,237917190,2800,2805,2805,2800,196
|
|
20250103,102500,237368370,2805,2805,2805,2805,2
|
|
20250103,102400,237362760,2800,2795,2800,2795,432
|
|
20250103,102300,236155070,2800,2805,2805,2800,348
|
|
20250103,102200,235180665,2805,2800,2805,2800,417
|
|
20250103,102100,234013060,2805,2805,2805,2805,96
|
|
20250103,102000,233743780,2800,2800,2805,2800,642
|
|
20250103,101900,231946175,2805,2805,2805,2800,391
|
|
20250103,101800,230851340,2805,2805,2805,2805,2
|
|
20250103,101700,230845730,2800,2805,2805,2800,417
|
|
20250103,101600,229678125,2800,2805,2805,2800,404
|
|
20250103,101500,228546885,2805,2805,2805,2805,4
|
|
20250103,101400,228535665,2800,2800,2805,2800,397
|
|
20250103,101300,227424040,2805,2800,2805,2800,161
|
|
20250103,101200,226973230,2800,2805,2805,2800,652
|
|
20250103,101100,225147625,2805,2805,2805,2805,1
|
|
20250103,101000,225144820,2805,2800,2805,2800,189
|
|
20250103,100900,224615605,2800,2805,2805,2800,600
|
|
20250103,100800,222935585,2800,2800,2800,2800,0
|
|
20250103,100700,222935585,2800,2805,2805,2800,411
|
|
20250103,100600,221784780,2805,2805,2805,2805,16
|
|
20250103,100500,221739900,2805,2800,2805,2795,789
|
|
20250103,100400,219532675,2805,2800,2805,2800,84
|
|
20250103,100300,219297460,2800,2800,2800,2795,4298
|
|
20250103,100200,207282030,2795,2800,2800,2795,583
|
|
20250103,100100,205651650,2805,2805,2805,2805,1
|
|
20250103,100000,205648845,2800,2800,2800,2795,396
|
|
20250103,095900,204541025,2805,2800,2805,2800,876
|
|
20250103,095800,202088205,2805,2800,2805,2795,609
|
|
20250103,095700,200384980,2805,2800,2805,2800,202
|
|
20250103,095600,199819370,2805,2800,2805,2800,85
|
|
20250103,095500,199581365,2795,2800,2800,2795,428
|
|
20250103,095400,198384905,2800,2805,2805,2800,273
|
|
20250103,095300,197620500,2805,2800,2805,2800,412
|
|
20250103,095200,196466870,2805,2805,2805,2805,1
|
|
20250103,095100,196464065,2805,2795,2805,2795,414
|
|
20250103,095000,195306840,2800,2805,2805,2800,397
|
|
20250103,094900,194195140,2805,2805,2805,2805,11
|
|
20250103,094800,194164285,2800,2800,2800,2795,452
|
|
20250103,094700,192900745,2800,2800,2800,2795,498
|
|
20250103,094600,191508325,2800,2800,2800,2800,46
|
|
20250103,094500,191379525,2805,2810,2810,2795,738
|
|
20250103,094400,189312045,2810,2800,2810,2800,163
|
|
20250103,094300,188855540,2800,2800,2805,2800,665
|
|
20250103,094200,186993485,2810,2805,2810,2805,99
|
|
20250103,094100,186715765,2805,2800,2805,2800,215
|
|
20250103,094000,186113670,2800,2800,2805,2800,3247
|
|
20250103,093900,177009845,2800,2800,2800,2800,11
|
|
20250103,093800,176979045,2795,2805,2805,2795,366
|
|
20250103,093700,175955825,2800,2800,2800,2800,84
|
|
20250103,093600,175720625,2800,2800,2800,2795,708
|
|
20250103,093500,173740205,2805,2805,2805,2805,16
|
|
20250103,093400,173695325,2800,2795,2800,2795,320
|
|
20250103,093300,172799350,2795,2800,2800,2795,491
|
|
20250103,093200,171426620,2800,2800,2800,2795,410
|
|
20250103,093100,170280605,2800,2805,2805,2795,253
|
|
20250103,093000,169572985,2805,2800,2805,2795,40132
|
|
20250103,092900,57403225,2795,2795,2795,2795,616
|
|
20250103,092800,55681505,2800,2805,2805,2795,131
|
|
20250103,092700,55315110,2805,2800,2805,2800,174
|
|
20250103,092600,54827045,2800,2800,2800,2795,885
|
|
20250103,092500,52350965,2800,2800,2800,2795,414
|
|
20250103,092400,51193745,2800,2795,2800,2795,440
|
|
20250103,092300,49963795,2800,2800,2800,2800,1
|
|
20250103,092200,49960995,2800,2800,2800,2800,60
|
|
20250103,092100,49792995,2800,2800,2805,2800,442
|
|
20250103,092000,48555385,2805,2800,2805,2800,13
|
|
20250103,091900,48518975,2800,2800,2800,2790,5519
|
|
20250103,091800,33100845,2805,2805,2805,2800,434
|
|
20250103,091700,31885455,2805,2805,2805,2800,107
|
|
20250103,091600,31585840,2800,2810,2810,2800,317
|
|
20250103,091500,30697430,2805,2805,2805,2805,404
|
|
20250103,091400,29564210,2805,2800,2810,2800,2031
|
|
20250103,091300,23877385,2800,2800,2800,2800,12
|
|
20250103,091200,23843785,2800,2800,2800,2800,977
|
|
20250103,091100,21108185,2800,2805,2805,2800,205
|
|
20250103,091000,20534160,2810,2800,2820,2800,2444
|
|
20250103,090900,13676950,2800,2805,2805,2800,903
|
|
20250103,090800,11146095,2805,2805,2805,2805,78
|
|
20250103,090700,10927305,2805,2800,2805,2800,586
|
|
20250103,090600,9286495,2800,2810,2810,2800,7
|
|
20250103,090500,9266860,2800,2800,2800,2800,12
|
|
20250103,090400,9233260,2800,2805,2805,2795,796
|
|
20250103,090300,7004255,2810,2800,2810,2800,113
|
|
20250103,090200,6687845,2800,2795,2800,2795,812
|
|
20250103,090100,4418300,2800,2800,2800,2800,87
|
|
20250103,090000,4174700,2790,2790,2800,2790,1496
|