683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,202000,745219985,2820,2820,2820,2820,2189
|
|
20250107,201900,745219985,2820,2820,2820,2820,0
|
|
20250107,201800,745219985,2820,2820,2820,2820,0
|
|
20250107,201700,745219985,2820,2820,2820,2820,0
|
|
20250107,201600,745219985,2820,2820,2820,2820,0
|
|
20250107,201500,745219985,2820,2820,2820,2820,0
|
|
20250107,201400,745219985,2820,2820,2820,2820,0
|
|
20250107,201300,745219985,2820,2820,2820,2820,0
|
|
20250107,201200,745219985,2820,2820,2820,2820,0
|
|
20250107,201100,745219985,2820,2820,2820,2820,0
|
|
20250107,201000,745219985,2820,2820,2820,2820,0
|
|
20250107,200900,745219985,2820,2820,2820,2820,0
|
|
20250107,200800,745219985,2820,2820,2820,2820,0
|
|
20250107,200700,745219985,2820,2820,2820,2820,0
|
|
20250107,200600,745219985,2820,2820,2820,2820,0
|
|
20250107,200500,745219985,2820,2820,2820,2820,0
|
|
20250107,200400,745219985,2820,2820,2820,2820,0
|
|
20250107,200300,745219985,2820,2820,2820,2820,0
|
|
20250107,200200,745219985,2820,2820,2820,2820,0
|
|
20250107,200100,745219985,2820,2820,2820,2820,0
|
|
20250107,200000,745219985,2820,2820,2820,2820,0
|
|
20250107,195900,745219985,2820,2820,2820,2820,0
|
|
20250107,195800,745219985,2820,2820,2820,2820,0
|
|
20250107,195700,745219985,2820,2820,2820,2820,0
|
|
20250107,195600,745219985,2820,2820,2820,2820,0
|
|
20250107,195500,745219985,2820,2820,2820,2820,0
|
|
20250107,195400,745219985,2820,2820,2820,2820,0
|
|
20250107,195300,745219985,2820,2820,2820,2820,0
|
|
20250107,195200,745219985,2820,2820,2820,2820,0
|
|
20250107,195100,745219985,2820,2820,2820,2820,0
|
|
20250107,195000,745219985,2820,2820,2820,2820,2189
|
|
20250107,194900,745219985,2820,2820,2820,2820,0
|
|
20250107,194800,745219985,2820,2820,2820,2820,0
|
|
20250107,194700,745219985,2820,2820,2820,2820,0
|
|
20250107,194600,745219985,2820,2820,2820,2820,0
|
|
20250107,194500,745219985,2820,2820,2820,2820,0
|
|
20250107,194400,745219985,2820,2820,2820,2820,0
|
|
20250107,194300,745219985,2820,2820,2820,2820,0
|
|
20250107,194200,745219985,2820,2820,2820,2820,0
|
|
20250107,194100,745219985,2820,2820,2820,2820,0
|
|
20250107,194000,745219985,2820,2820,2820,2820,0
|
|
20250107,193900,745219985,2820,2820,2820,2820,0
|
|
20250107,193800,745219985,2820,2820,2820,2820,0
|
|
20250107,193700,745219985,2820,2820,2820,2820,0
|
|
20250107,193600,745219985,2820,2820,2820,2820,0
|
|
20250107,193500,745219985,2820,2820,2820,2820,0
|
|
20250107,193400,745219985,2820,2820,2820,2820,0
|
|
20250107,193300,745219985,2820,2820,2820,2820,0
|
|
20250107,193200,745219985,2820,2820,2820,2820,0
|
|
20250107,193100,745219985,2820,2820,2820,2820,0
|
|
20250107,193000,745219985,2820,2820,2820,2820,0
|
|
20250107,192900,745219985,2820,2820,2820,2820,0
|
|
20250107,192800,745219985,2820,2820,2820,2820,0
|
|
20250107,192700,745219985,2820,2820,2820,2820,0
|
|
20250107,192600,745219985,2820,2820,2820,2820,0
|
|
20250107,192500,745219985,2820,2820,2820,2820,0
|
|
20250107,192400,745219985,2820,2820,2820,2820,0
|
|
20250107,192300,745219985,2820,2820,2820,2820,0
|
|
20250107,192200,745219985,2820,2820,2820,2820,0
|
|
20250107,192100,745219985,2820,2820,2820,2820,0
|
|
20250107,192000,745219985,2820,2820,2820,2820,2189
|
|
20250107,191900,745219985,2820,2820,2820,2820,0
|
|
20250107,191800,745219985,2820,2820,2820,2820,0
|
|
20250107,191700,745219985,2820,2820,2820,2820,0
|
|
20250107,191600,745219985,2820,2820,2820,2820,0
|
|
20250107,191500,745219985,2820,2820,2820,2820,0
|
|
20250107,191400,745219985,2820,2820,2820,2820,0
|
|
20250107,191300,745219985,2820,2820,2820,2820,0
|
|
20250107,191200,745219985,2820,2820,2820,2820,0
|
|
20250107,191100,745219985,2820,2820,2820,2820,0
|
|
20250107,191000,745219985,2820,2820,2820,2820,0
|
|
20250107,190900,745219985,2820,2820,2820,2820,0
|
|
20250107,190800,745219985,2820,2820,2820,2820,0
|
|
20250107,190700,745219985,2820,2820,2820,2820,0
|
|
20250107,190600,745219985,2820,2820,2820,2820,0
|
|
20250107,190500,745219985,2820,2820,2820,2820,0
|
|
20250107,190400,745219985,2820,2820,2820,2820,0
|
|
20250107,190300,745219985,2820,2820,2820,2820,0
|
|
20250107,190200,745219985,2820,2820,2820,2820,0
|
|
20250107,190100,745219985,2820,2820,2820,2820,0
|
|
20250107,190000,745219985,2820,2820,2820,2820,0
|
|
20250107,185900,745219985,2820,2820,2820,2820,0
|
|
20250107,185800,745219985,2820,2820,2820,2820,0
|
|
20250107,185700,745219985,2820,2820,2820,2820,0
|
|
20250107,185600,745219985,2820,2820,2820,2820,0
|
|
20250107,185500,745219985,2820,2820,2820,2820,0
|
|
20250107,185400,745219985,2820,2820,2820,2820,0
|
|
20250107,185300,745219985,2820,2820,2820,2820,0
|
|
20250107,185200,745219985,2820,2820,2820,2820,0
|
|
20250107,185100,745219985,2820,2820,2820,2820,0
|
|
20250107,185000,745219985,2820,2820,2820,2820,2189
|
|
20250107,184900,745219985,2820,2820,2820,2820,0
|
|
20250107,184800,745219985,2820,2820,2820,2820,0
|
|
20250107,184700,745219985,2820,2820,2820,2820,0
|
|
20250107,184600,745219985,2820,2820,2820,2820,0
|
|
20250107,184500,745219985,2820,2820,2820,2820,0
|
|
20250107,184400,745219985,2820,2820,2820,2820,0
|
|
20250107,184300,745219985,2820,2820,2820,2820,0
|
|
20250107,184200,745219985,2820,2820,2820,2820,0
|
|
20250107,184100,745219985,2820,2820,2820,2820,0
|
|
20250107,184000,745219985,2820,2820,2820,2820,0
|
|
20250107,183900,745219985,2820,2820,2820,2820,0
|
|
20250107,183800,745219985,2820,2820,2820,2820,0
|
|
20250107,183700,745219985,2820,2820,2820,2820,0
|
|
20250107,183600,745219985,2820,2820,2820,2820,0
|
|
20250107,183500,745219985,2820,2820,2820,2820,0
|
|
20250107,183400,745219985,2820,2820,2820,2820,0
|
|
20250107,183300,745219985,2820,2820,2820,2820,0
|
|
20250107,183200,745219985,2820,2820,2820,2820,0
|
|
20250107,183100,745219985,2820,2820,2820,2820,0
|
|
20250107,183000,745219985,2820,2820,2820,2820,0
|
|
20250107,182900,745219985,2820,2820,2820,2820,0
|
|
20250107,182800,745219985,2820,2820,2820,2820,0
|
|
20250107,182700,745219985,2820,2820,2820,2820,0
|
|
20250107,182600,745219985,2820,2820,2820,2820,0
|
|
20250107,182500,745219985,2820,2820,2820,2820,0
|
|
20250107,182400,745219985,2820,2820,2820,2820,0
|
|
20250107,182300,745219985,2820,2820,2820,2820,0
|
|
20250107,182200,745219985,2820,2820,2820,2820,0
|
|
20250107,182100,745219985,2820,2820,2820,2820,0
|
|
20250107,182000,745219985,2820,2820,2820,2820,2189
|
|
20250107,181900,745219985,2820,2820,2820,2820,0
|
|
20250107,181800,745219985,2820,2820,2820,2820,0
|
|
20250107,181700,745219985,2820,2820,2820,2820,0
|
|
20250107,181600,745219985,2820,2820,2820,2820,0
|
|
20250107,181500,745219985,2820,2820,2820,2820,0
|
|
20250107,181400,745219985,2820,2820,2820,2820,0
|
|
20250107,181300,745219985,2820,2820,2820,2820,0
|
|
20250107,181200,745219985,2820,2820,2820,2820,0
|
|
20250107,181100,745219985,2820,2820,2820,2820,0
|
|
20250107,181000,745219985,2820,2820,2820,2820,0
|
|
20250107,180900,745219985,2820,2820,2820,2820,0
|
|
20250107,180800,745219985,2820,2820,2820,2820,0
|
|
20250107,180700,745219985,2820,2820,2820,2820,0
|
|
20250107,180600,745219985,2820,2820,2820,2820,0
|
|
20250107,180500,745219985,2820,2820,2820,2820,0
|
|
20250107,180400,745219985,2820,2820,2820,2820,0
|
|
20250107,180300,745219985,2820,2820,2820,2820,0
|
|
20250107,180200,745219985,2820,2820,2820,2820,0
|
|
20250107,180100,745219985,2820,2820,2820,2820,0
|
|
20250107,180000,745219985,2820,2820,2820,2820,0
|
|
20250107,175900,745219985,2820,2820,2820,2820,0
|
|
20250107,175800,745219985,2820,2820,2820,2820,0
|
|
20250107,175700,745219985,2820,2820,2820,2820,0
|
|
20250107,175600,745219985,2820,2820,2820,2820,0
|
|
20250107,175500,745219985,2820,2820,2820,2820,0
|
|
20250107,175400,745219985,2820,2820,2820,2820,0
|
|
20250107,175300,745219985,2820,2820,2820,2820,0
|
|
20250107,175200,745219985,2820,2820,2820,2820,0
|
|
20250107,175100,745219985,2820,2820,2820,2820,0
|
|
20250107,175000,745219985,2820,2820,2820,2820,2189
|
|
20250107,174900,745219985,2820,2820,2820,2820,0
|
|
20250107,174800,745219985,2820,2820,2820,2820,0
|
|
20250107,174700,745219985,2820,2820,2820,2820,0
|
|
20250107,174600,745219985,2820,2820,2820,2820,0
|
|
20250107,174500,745219985,2820,2820,2820,2820,0
|
|
20250107,174400,745219985,2820,2820,2820,2820,0
|
|
20250107,174300,745219985,2820,2820,2820,2820,0
|
|
20250107,174200,745219985,2820,2820,2820,2820,0
|
|
20250107,174100,745219985,2820,2820,2820,2820,0
|
|
20250107,174000,745219985,2820,2820,2820,2820,0
|
|
20250107,173900,745219985,2820,2820,2820,2820,0
|
|
20250107,173800,745219985,2820,2820,2820,2820,0
|
|
20250107,173700,745219985,2820,2820,2820,2820,0
|
|
20250107,173600,745219985,2820,2820,2820,2820,0
|
|
20250107,173500,745219985,2820,2820,2820,2820,0
|
|
20250107,173400,745219985,2820,2820,2820,2820,0
|
|
20250107,173300,745219985,2820,2820,2820,2820,0
|
|
20250107,173200,745219985,2820,2820,2820,2820,0
|
|
20250107,173100,745219985,2820,2820,2820,2820,0
|
|
20250107,173000,745219985,2820,2820,2820,2820,0
|
|
20250107,172900,745219985,2820,2820,2820,2820,0
|
|
20250107,172800,745219985,2820,2820,2820,2820,0
|
|
20250107,172700,745219985,2820,2820,2820,2820,0
|
|
20250107,172600,745219985,2820,2820,2820,2820,0
|
|
20250107,172500,745219985,2820,2820,2820,2820,0
|
|
20250107,172400,745219985,2820,2820,2820,2820,0
|
|
20250107,172300,745219985,2820,2820,2820,2820,0
|
|
20250107,172200,745219985,2820,2820,2820,2820,0
|
|
20250107,172100,745219985,2820,2820,2820,2820,0
|
|
20250107,172000,745219985,2820,2820,2820,2820,2189
|
|
20250107,171900,745219985,2820,2820,2820,2820,0
|
|
20250107,171800,745219985,2820,2820,2820,2820,0
|
|
20250107,171700,745219985,2820,2820,2820,2820,0
|
|
20250107,171600,745219985,2820,2820,2820,2820,0
|
|
20250107,171500,745219985,2820,2820,2820,2820,0
|
|
20250107,171400,745219985,2820,2820,2820,2820,0
|
|
20250107,171300,745219985,2820,2820,2820,2820,0
|
|
20250107,171200,745219985,2820,2820,2820,2820,0
|
|
20250107,171100,745219985,2820,2820,2820,2820,0
|
|
20250107,171000,745219985,2820,2820,2820,2820,0
|
|
20250107,170900,745219985,2820,2820,2820,2820,0
|
|
20250107,170800,745219985,2820,2820,2820,2820,0
|
|
20250107,170700,745219985,2820,2820,2820,2820,0
|
|
20250107,170600,745219985,2820,2820,2820,2820,0
|
|
20250107,170500,745219985,2820,2820,2820,2820,0
|
|
20250107,170400,745219985,2820,2820,2820,2820,0
|
|
20250107,170300,745219985,2820,2820,2820,2820,0
|
|
20250107,170200,745219985,2820,2820,2820,2820,0
|
|
20250107,170100,745219985,2820,2820,2820,2820,0
|
|
20250107,170000,745219985,2820,2820,2820,2820,0
|
|
20250107,165900,745219985,2820,2820,2820,2820,0
|
|
20250107,165800,745219985,2820,2820,2820,2820,0
|
|
20250107,165700,745219985,2820,2820,2820,2820,0
|
|
20250107,165600,745219985,2820,2820,2820,2820,0
|
|
20250107,165500,745219985,2820,2820,2820,2820,0
|
|
20250107,165400,745219985,2820,2820,2820,2820,0
|
|
20250107,165300,745219985,2820,2820,2820,2820,0
|
|
20250107,165200,745219985,2820,2820,2820,2820,0
|
|
20250107,165100,745219985,2820,2820,2820,2820,0
|
|
20250107,165000,745219985,2820,2820,2820,2820,2189
|
|
20250107,164900,745219985,2820,2820,2820,2820,0
|
|
20250107,164800,745219985,2820,2820,2820,2820,0
|
|
20250107,164700,745219985,2820,2820,2820,2820,0
|
|
20250107,164600,745219985,2820,2820,2820,2820,0
|
|
20250107,164500,745219985,2820,2820,2820,2820,0
|
|
20250107,164400,745219985,2820,2820,2820,2820,0
|
|
20250107,164300,745219985,2820,2820,2820,2820,0
|
|
20250107,164200,745219985,2820,2820,2820,2820,0
|
|
20250107,164100,745219985,2820,2820,2820,2820,0
|
|
20250107,164000,745219985,2820,2820,2820,2820,0
|
|
20250107,163900,745219985,2820,2820,2820,2820,0
|
|
20250107,163800,745219985,2820,2820,2820,2820,0
|
|
20250107,163700,745219985,2820,2820,2820,2820,0
|
|
20250107,163600,745219985,2820,2820,2820,2820,0
|
|
20250107,163500,745219985,2820,2820,2820,2820,0
|
|
20250107,163400,745219985,2820,2820,2820,2820,0
|
|
20250107,163300,745219985,2820,2820,2820,2820,0
|
|
20250107,163200,745219985,2820,2820,2820,2820,0
|
|
20250107,163100,745219985,2820,2820,2820,2820,0
|
|
20250107,163000,745219985,2820,2820,2820,2820,0
|
|
20250107,162900,745219985,2820,2820,2820,2820,0
|
|
20250107,162800,745219985,2820,2820,2820,2820,0
|
|
20250107,162700,745219985,2820,2820,2820,2820,0
|
|
20250107,162600,745219985,2820,2820,2820,2820,0
|
|
20250107,162500,745219985,2820,2820,2820,2820,0
|
|
20250107,162400,745219985,2820,2820,2820,2820,0
|
|
20250107,162300,745219985,2820,2820,2820,2820,0
|
|
20250107,162200,745219985,2820,2820,2820,2820,0
|
|
20250107,162100,745219985,2820,2820,2820,2820,0
|
|
20250107,162000,745219985,2820,2820,2820,2820,2189
|
|
20250107,161900,745219985,2820,2820,2820,2820,0
|
|
20250107,161800,745219985,2820,2820,2820,2820,0
|
|
20250107,161700,745219985,2820,2820,2820,2820,0
|
|
20250107,161600,745219985,2820,2820,2820,2820,0
|
|
20250107,161500,745219985,2820,2820,2820,2820,0
|
|
20250107,161400,745219985,2820,2820,2820,2820,0
|
|
20250107,161300,745219985,2820,2820,2820,2820,0
|
|
20250107,161200,745219985,2820,2820,2820,2820,0
|
|
20250107,161100,745219985,2820,2820,2820,2820,0
|
|
20250107,161000,745219985,2820,2820,2820,2820,0
|
|
20250107,160900,745219985,2820,2820,2820,2820,0
|
|
20250107,160800,745219985,2820,2820,2820,2820,0
|
|
20250107,160700,745219985,2820,2820,2820,2820,0
|
|
20250107,160600,745219985,2820,2820,2820,2820,0
|
|
20250107,160500,745219985,2820,2820,2820,2820,0
|
|
20250107,160400,745219985,2820,2820,2820,2820,0
|
|
20250107,160300,745219985,2820,2820,2820,2820,0
|
|
20250107,160200,745219985,2820,2820,2820,2820,0
|
|
20250107,160100,745219985,2820,2820,2820,2820,0
|
|
20250107,160000,745219985,2820,2820,2820,2820,0
|
|
20250107,155900,745219985,2820,2820,2820,2820,0
|
|
20250107,155800,745219985,2820,2820,2820,2820,0
|
|
20250107,155700,745219985,2820,2820,2820,2820,0
|
|
20250107,155600,745219985,2820,2820,2820,2820,0
|
|
20250107,155500,745219985,2820,2820,2820,2820,0
|
|
20250107,155400,745219985,2820,2820,2820,2820,0
|
|
20250107,155300,745219985,2820,2820,2820,2820,0
|
|
20250107,155200,745219985,2820,2820,2820,2820,0
|
|
20250107,155100,745219985,2820,2820,2820,2820,0
|
|
20250107,155000,745219985,2820,2820,2820,2820,2189
|
|
20250107,154900,745219985,2820,2820,2820,2820,0
|
|
20250107,154800,745219985,2820,2820,2820,2820,0
|
|
20250107,154700,745219985,2820,2820,2820,2820,0
|
|
20250107,154600,745219985,2820,2820,2820,2820,0
|
|
20250107,154500,745219985,2820,2820,2820,2820,0
|
|
20250107,154400,745219985,2820,2820,2820,2820,0
|
|
20250107,154300,745219985,2820,2820,2820,2820,0
|
|
20250107,154200,745219985,2820,2820,2820,2820,0
|
|
20250107,154100,745219985,2820,2820,2820,2820,0
|
|
20250107,154000,745219985,2820,2820,2820,2820,0
|
|
20250107,153900,745219985,2820,2820,2820,2820,0
|
|
20250107,153800,745219985,2820,2820,2820,2820,0
|
|
20250107,153700,745219985,2820,2820,2820,2820,0
|
|
20250107,153600,745219985,2820,2820,2820,2820,0
|
|
20250107,153500,745219985,2820,2820,2820,2820,0
|
|
20250107,153400,745219985,2820,2820,2820,2820,0
|
|
20250107,153300,745219985,2820,2820,2820,2820,0
|
|
20250107,153200,745219985,2820,2820,2820,2820,0
|
|
20250107,153100,745219985,2820,2820,2820,2820,0
|
|
20250107,153000,745219985,2820,2820,2820,2820,2189
|
|
20250107,152900,739047005,2820,2820,2820,2820,0
|
|
20250107,152800,739047005,2820,2820,2820,2820,0
|
|
20250107,152700,739047005,2820,2820,2820,2820,0
|
|
20250107,152600,739047005,2820,2820,2820,2820,0
|
|
20250107,152500,739047005,2820,2820,2820,2820,0
|
|
20250107,152400,739047005,2820,2820,2820,2820,0
|
|
20250107,152300,739047005,2820,2820,2820,2820,0
|
|
20250107,152200,739047005,2820,2820,2820,2820,0
|
|
20250107,152100,739047005,2820,2820,2820,2820,0
|
|
20250107,152000,739047005,2820,2820,2820,2820,0
|
|
20250107,151900,739047005,2820,2820,2820,2820,652
|
|
20250107,151800,737208365,2820,2820,2820,2820,568
|
|
20250107,151700,735606605,2810,2810,2810,2810,300
|
|
20250107,151600,734763605,2820,2820,2820,2820,3
|
|
20250107,151500,734755145,2820,2810,2820,2810,1160
|
|
20250107,151400,731492010,2815,2815,2815,2815,1
|
|
20250107,151300,731489195,2815,2815,2815,2815,150
|
|
20250107,151200,731066945,2810,2815,2815,2810,480
|
|
20250107,151100,729718135,2820,2810,2820,2810,1196
|
|
20250107,151000,726349605,2810,2810,2810,2810,0
|
|
20250107,150900,726349605,2810,2810,2810,2810,300
|
|
20250107,150800,725506605,2815,2815,2815,2810,357
|
|
20250107,150700,724503250,2815,2815,2815,2815,29
|
|
20250107,150600,724421615,2815,2815,2815,2815,0
|
|
20250107,150500,724421615,2815,2820,2820,2815,357
|
|
20250107,150400,723416375,2820,2820,2820,2810,1282
|
|
20250107,150300,719806035,2810,2815,2815,2810,430
|
|
20250107,150200,718595635,2815,2815,2815,2815,10
|
|
20250107,150100,718567485,2815,2820,2820,2815,302
|
|
20250107,150000,717717345,2815,2820,2820,2815,622
|
|
20250107,145900,715966355,2820,2820,2820,2820,34
|
|
20250107,145800,715870475,2820,2820,2820,2815,314
|
|
20250107,145700,714986495,2815,2815,2815,2810,2411
|
|
20250107,145600,708201880,2815,2815,2815,2810,312
|
|
20250107,145500,707325110,2815,2815,2815,2815,19
|
|
20250107,145400,707271625,2810,2810,2810,2810,300
|
|
20250107,145300,706428625,2815,2810,2815,2810,340
|
|
20250107,145200,705473175,2810,2815,2815,2810,333
|
|
20250107,145100,704537280,2810,2810,2810,2810,0
|
|
20250107,145000,704537280,2810,2810,2810,2810,300
|
|
20250107,144900,703694280,2810,2815,2815,2810,451
|
|
20250107,144800,702426965,2810,2815,2815,2810,426
|
|
20250107,144700,701229775,2815,2815,2815,2815,12
|
|
20250107,144600,701195995,2810,2810,2815,2810,463
|
|
20250107,144500,699894900,2810,2815,2815,2810,351
|
|
20250107,144400,698908585,2810,2815,2815,2810,320
|
|
20250107,144300,698009285,2810,2810,2810,2810,305
|
|
20250107,144200,697152235,2810,2810,2810,2810,0
|
|
20250107,144100,697152235,2810,2815,2815,2810,763
|
|
20250107,144000,695006930,2815,2815,2815,2815,32
|
|
20250107,143900,694916850,2810,2810,2810,2810,300
|
|
20250107,143800,694073850,2815,2810,2815,2810,302
|
|
20250107,143700,693225180,2810,2815,2815,2810,318
|
|
20250107,143600,692331510,2810,2810,2810,2810,0
|
|
20250107,143500,692331510,2810,2815,2815,2810,310
|
|
20250107,143400,691460360,2810,2815,2815,2810,478
|
|
20250107,143300,690117120,2810,2815,2815,2810,327
|
|
20250107,143200,689198115,2810,2810,2810,2810,0
|
|
20250107,143100,689198115,2810,2815,2815,2810,340
|
|
20250107,143000,688242515,2810,2815,2815,2810,356
|
|
20250107,142900,687242060,2810,2815,2815,2810,361
|
|
20250107,142800,686227490,2815,2815,2815,2815,100
|
|
20250107,142700,685945990,2815,2815,2815,2815,10808
|
|
20250107,142600,655521470,2815,2815,2815,2815,1008
|
|
20250107,142500,652683950,2820,2820,2820,2820,27
|
|
20250107,142400,652607810,2815,2815,2815,2815,300
|
|
20250107,142300,651763310,2820,2815,2820,2815,303
|
|
20250107,142200,650910310,2820,2820,2820,2815,404
|
|
20250107,142100,649772530,2820,2820,2820,2820,30
|
|
20250107,142000,649687930,2820,2820,2820,2815,834
|
|
20250107,141900,647340050,2815,2820,2820,2815,1831
|
|
20250107,141800,642179100,2815,2820,2820,2815,326
|
|
20250107,141700,641261280,2820,2820,2820,2820,111
|
|
20250107,141600,640948260,2815,2820,2820,2815,301
|
|
20250107,141500,640100940,2820,2815,2820,2815,317
|
|
20250107,141400,639208530,2815,2820,2820,2815,321
|
|
20250107,141300,638304810,2815,2815,2815,2815,0
|
|
20250107,141200,638304810,2815,2815,2815,2815,300
|
|
20250107,141100,637460310,2820,2820,2820,2815,1079
|
|
20250107,141000,634421370,2820,2820,2820,2820,25
|
|
20250107,140900,634350870,2820,2815,2820,2815,312
|
|
20250107,140800,633472530,2820,2815,2820,2815,334
|
|
20250107,140700,632532310,2815,2815,2815,2815,300
|
|
20250107,140600,631687810,2820,2820,2820,2820,296
|
|
20250107,140500,630853090,2820,2815,2820,2815,1314
|
|
20250107,140400,627149110,2815,2815,2820,2815,868
|
|
20250107,140300,624705635,2815,2820,2820,2815,311
|
|
20250107,140200,623830115,2820,2820,2820,2820,30
|
|
20250107,140100,623745515,2815,2815,2815,2815,800
|
|
20250107,140000,621493515,2815,2815,2815,2815,322
|
|
20250107,135900,620587085,2820,2815,2820,2815,560
|
|
20250107,135800,619010570,2820,2820,2820,2820,10
|
|
20250107,135700,618982370,2815,2820,2820,2815,311
|
|
20250107,135600,618106850,2815,2820,2820,2815,476
|
|
20250107,135500,616766710,2815,2820,2820,2815,324
|
|
20250107,135400,615854530,2820,2815,2820,2815,301
|
|
20250107,135300,615007210,2820,2820,2820,2820,2
|
|
20250107,135200,615001570,2815,2820,2820,2815,1685
|
|
20250107,135100,610253190,2820,2820,2820,2820,252
|
|
20250107,135000,609542550,2815,2815,2815,2815,300
|
|
20250107,134900,608698050,2815,2815,2815,2815,588
|
|
20250107,134800,607042830,2820,2820,2820,2815,1959
|
|
20250107,134700,601519950,2820,2820,2820,2820,28
|
|
20250107,134600,601440990,2815,2820,2820,2815,311
|
|
20250107,134500,600565470,2820,2815,2820,2815,352
|
|
20250107,134400,599574540,2815,2815,2820,2815,306
|
|
20250107,134300,598713140,2820,2820,2820,2820,22
|
|
20250107,134200,598651100,2820,2820,2820,2815,306
|
|
20250107,134100,597789700,2815,2815,2815,2815,422
|
|
20250107,134000,596601770,2815,2820,2820,2815,340
|
|
20250107,133900,595644470,2820,2820,2820,2815,749
|
|
20250107,133800,593533830,2815,2815,2815,2815,0
|
|
20250107,133700,593533830,2815,2815,2815,2815,678
|
|
20250107,133600,591625260,2820,2820,2820,2820,19
|
|
20250107,133500,591571680,2815,2815,2815,2815,306
|
|
20250107,133400,590710290,2820,2815,2820,2815,469
|
|
20250107,133300,589390000,2815,2820,2820,2815,318
|
|
20250107,133200,588494740,2820,2820,2820,2820,1080
|
|
20250107,133100,585449140,2815,2815,2820,2815,412
|
|
20250107,133000,584288920,2815,2815,2815,2815,342
|
|
20250107,132900,583326190,2815,2815,2815,2815,300
|
|
20250107,132800,582481690,2820,2820,2820,2820,42
|
|
20250107,132700,582363250,2815,2820,2820,2815,312
|
|
20250107,132600,581484910,2815,2815,2815,2815,478
|
|
20250107,132500,580139340,2815,2820,2820,2815,307
|
|
20250107,132400,579275100,2820,2815,2820,2815,2020
|
|
20250107,132300,573588700,2815,2820,2820,2815,344
|
|
20250107,132200,572620320,2815,2820,2820,2815,634
|
|
20250107,132100,570835550,2820,2820,2820,2820,92
|
|
20250107,132000,570576110,2820,2815,2820,2815,342
|
|
20250107,131900,569613200,2815,2815,2820,2815,102
|
|
20250107,131800,569325715,2815,2815,2820,2815,1794
|
|
20250107,131700,564275555,2815,2815,2820,2815,61
|
|
20250107,131600,564103715,2815,2815,2820,2815,343
|
|
20250107,131500,563138110,2815,2815,2820,2815,413
|
|
20250107,131400,561975395,2820,2815,2820,2815,438
|
|
20250107,131300,560741915,2820,2815,2820,2815,241
|
|
20250107,131200,560062475,2815,2815,2820,2815,333
|
|
20250107,131100,559125075,2815,2815,2815,2815,454
|
|
20250107,131000,557847065,2815,2815,2820,2815,323
|
|
20250107,130900,556937810,2820,2820,2820,2820,34
|
|
20250107,130800,556841930,2815,2820,2820,2815,331
|
|
20250107,130700,555910010,2820,2815,2820,2815,2141
|
|
20250107,130600,549875800,2820,2820,2820,2815,406
|
|
20250107,130500,548730995,2820,2820,2820,2815,304
|
|
20250107,130400,547875215,2820,2820,2820,2820,2537
|
|
20250107,130300,540720875,2820,2815,2820,2815,3171
|
|
20250107,130200,531794440,2820,2805,2820,2805,16665
|
|
20250107,130100,484901050,2805,2810,2810,2805,81
|
|
20250107,130000,484673840,2805,2800,2810,2800,463
|
|
20250107,125900,483376565,2805,2805,2805,2805,304
|
|
20250107,125800,482523845,2805,2805,2810,2805,259
|
|
20250107,125700,481797240,2805,2805,2805,2800,314
|
|
20250107,125600,480917970,2800,2800,2800,2800,444
|
|
20250107,125500,479674770,2800,2805,2805,2800,301
|
|
20250107,125400,478831965,2800,2800,2805,2800,601
|
|
20250107,125300,477148285,2800,2800,2800,2795,323
|
|
20250107,125200,476245385,2795,2795,2795,2795,356
|
|
20250107,125100,475250365,2795,2800,2800,2795,323
|
|
20250107,125000,474347465,2800,2795,2800,2795,447
|
|
20250107,124900,473097365,2800,2800,2800,2800,2
|
|
20250107,124800,473091765,2795,2800,2800,2795,532
|
|
20250107,124700,471604545,2800,2800,2800,2800,27
|
|
20250107,124600,471528945,2800,2795,2800,2795,1077
|
|
20250107,124500,468513475,2800,2800,2800,2800,30
|
|
20250107,124400,468429475,2795,2800,2800,2795,638
|
|
20250107,124300,466646195,2800,2800,2800,2795,553
|
|
20250107,124200,465097925,2800,2800,2800,2795,360
|
|
20250107,124100,464091425,2800,2795,2800,2795,429
|
|
20250107,124000,462892275,2795,2795,2795,2795,300
|
|
20250107,123900,462053775,2800,2800,2800,2800,34
|
|
20250107,123800,461958575,2800,2800,2800,2795,322
|
|
20250107,123700,461058475,2800,2795,2800,2795,399
|
|
20250107,123600,459943225,2795,2795,2795,2795,300
|
|
20250107,123500,459104725,2800,2795,2800,2795,357
|
|
20250107,123400,458106625,2800,2800,2800,2800,21
|
|
20250107,123300,458047825,2795,2800,2800,2795,823
|
|
20250107,123200,455747485,2800,2805,2805,2800,345
|
|
20250107,123100,454781300,2805,2795,2805,2795,1348
|
|
20250107,123000,451008270,2800,2800,2800,2800,231
|
|
20250107,122900,450361470,2795,2795,2795,2795,614
|
|
20250107,122800,448645340,2800,2800,2800,2800,31
|
|
20250107,122700,448558540,2795,2800,2800,2795,301
|
|
20250107,122600,447717240,2800,2795,2800,2795,5451
|
|
20250107,122500,432481640,2800,2800,2805,2800,334
|
|
20250107,122400,431545010,2800,2800,2800,2795,455
|
|
20250107,122300,430271140,2795,2800,2800,2795,301
|
|
20250107,122200,429429840,2795,2800,2800,2795,486
|
|
20250107,122100,428070970,2800,2805,2805,2800,134
|
|
20250107,122000,427695755,2805,2800,2805,2800,27
|
|
20250107,121900,427620090,2795,2800,2800,2795,316
|
|
20250107,121800,426736790,2800,2800,2800,2795,806
|
|
20250107,121700,424482450,2800,2805,2805,2800,29
|
|
20250107,121600,424401235,2805,2800,2805,2800,326
|
|
20250107,121500,423488305,2800,2800,2800,2800,0
|
|
20250107,121400,423488305,2800,2800,2805,2800,619
|
|
20250107,121300,421755050,2805,2805,2805,2805,15
|
|
20250107,121200,421712975,2805,2800,2805,2795,372
|
|
20250107,121100,420671405,2805,2800,2805,2800,469
|
|
20250107,121000,419357950,2800,2805,2805,2800,400
|
|
20250107,120900,418237450,2805,2805,2805,2805,78
|
|
20250107,120800,418018660,2805,2805,2805,2800,356
|
|
20250107,120700,417021750,2805,2800,2805,2795,1371
|
|
20250107,120600,413184855,2800,2795,2800,2795,305
|
|
20250107,120500,412332355,2800,2800,2800,2800,19
|
|
20250107,120400,412279155,2795,2795,2795,2795,300
|
|
20250107,120300,411440655,2795,2800,2800,2795,518
|
|
20250107,120200,409992595,2800,2805,2805,2800,90
|
|
20250107,120100,409740485,2805,2795,2805,2795,444
|
|
20250107,120000,408498710,2800,2800,2800,2800,217
|
|
20250107,115900,407891110,2795,2795,2795,2795,632
|
|
20250107,115800,406124670,2800,2800,2800,2800,1
|
|
20250107,115700,406121870,2800,2800,2800,2795,2322
|
|
20250107,115600,399621770,2800,2800,2800,2800,39
|
|
20250107,115500,399512570,2795,2795,2800,2795,800
|
|
20250107,115400,397276560,2800,2800,2800,2800,132
|
|
20250107,115300,396906960,2800,2800,2800,2795,310
|
|
20250107,115200,396040460,2800,2795,2800,2795,330
|
|
20250107,115100,395118100,2795,2795,2795,2795,310
|
|
20250107,115000,394251650,2800,2800,2800,2800,30
|
|
20250107,114900,394167650,2795,2800,2800,2795,421
|
|
20250107,114800,392990350,2795,2800,2800,2795,477
|
|
20250107,114700,391657130,2800,2800,2800,2795,517
|
|
20250107,114600,390211030,2800,2795,2800,2795,338
|
|
20250107,114500,389266130,2795,2795,2795,2795,0
|
|
20250107,114400,389266130,2795,2800,2800,2795,658
|
|
20250107,114300,387426855,2800,2800,2800,2800,42
|
|
20250107,114200,387309255,2800,2795,2800,2795,319
|
|
20250107,114100,386417555,2795,2795,2795,2795,10
|
|
20250107,114000,386389605,2795,2800,2800,2795,724
|
|
20250107,113900,384365945,2795,2795,2795,2795,0
|
|
20250107,113800,384365945,2795,2800,2800,2795,359
|
|
20250107,113700,383362375,2800,2795,2800,2795,417
|
|
20250107,113600,382196735,2800,2800,2800,2795,379
|
|
20250107,113500,381137165,2800,2800,2800,2800,784
|
|
20250107,113400,378941965,2800,2795,2800,2795,335
|
|
20250107,113300,378005595,2795,2795,2795,2795,449
|
|
20250107,113200,376750640,2795,2800,2800,2795,330
|
|
20250107,113100,375828140,2800,2800,2800,2795,76
|
|
20250107,113000,375615470,2795,2800,2800,2795,351
|
|
20250107,112900,374634170,2800,2795,2800,2795,682
|
|
20250107,112800,372727960,2800,2800,2800,2800,1
|
|
20250107,112700,372725160,2800,2795,2800,2795,373
|
|
20250107,112600,371682515,2800,2800,2800,2800,4
|
|
20250107,112500,371671315,2800,2795,2800,2795,823
|
|
20250107,112400,369370875,2795,2800,2800,2795,126
|
|
20250107,112300,369018205,2800,2795,2800,2795,328
|
|
20250107,112200,368101305,2800,2800,2800,2795,79
|
|
20250107,112100,367880235,2795,2800,2800,2795,744
|
|
20250107,112000,365800075,2800,2800,2800,2800,0
|
|
20250107,111900,365800075,2800,2800,2800,2795,416
|
|
20250107,111800,364636900,2795,2795,2795,2795,824
|
|
20250107,111700,362333820,2805,2805,2805,2795,20120
|
|
20250107,111600,306070385,2805,2805,2805,2805,28
|
|
20250107,111500,305991845,2800,2800,2800,2800,326
|
|
20250107,111400,305079045,2800,2800,2805,2800,679
|
|
20250107,111300,303177840,2805,2805,2805,2805,32
|
|
20250107,111200,303088080,2800,2805,2805,2800,400
|
|
20250107,111100,301967710,2800,2800,2800,2800,10
|
|
20250107,111000,301939710,2800,2805,2805,2800,832
|
|
20250107,110900,299609810,2805,2805,2805,2805,39
|
|
20250107,110800,299500415,2805,2805,2805,2800,331
|
|
20250107,110700,298573460,2805,2805,2805,2800,40
|
|
20250107,110600,298461390,2805,2805,2805,2800,666
|
|
20250107,110500,296596530,2800,2805,2805,2800,27
|
|
20250107,110400,296520925,2805,2805,2805,2800,371
|
|
20250107,110300,295481770,2805,2800,2805,2800,858
|
|
20250107,110200,293079255,2800,2805,2805,2800,305
|
|
20250107,110100,292225230,2805,2805,2805,2805,28
|
|
20250107,110000,292146690,2805,2800,2805,2800,351
|
|
20250107,105900,291163765,2805,2805,2805,2800,329
|
|
20250107,105800,290242510,2800,2805,2805,2800,312
|
|
20250107,105700,289368850,2805,2805,2805,2800,327
|
|
20250107,105600,288453115,2805,2805,2805,2805,7
|
|
20250107,105500,288433480,2805,2805,2805,2800,774
|
|
20250107,105400,286266100,2805,2800,2805,2800,24
|
|
20250107,105300,286198880,2805,2805,2805,2800,358
|
|
20250107,105200,285196190,2805,2805,2805,2800,124
|
|
20250107,105100,284848520,2805,2805,2805,2800,788
|
|
20250107,105000,282641620,2805,2805,2805,2805,151
|
|
20250107,104900,282218065,2805,2805,2805,2800,471
|
|
20250107,104800,280899160,2805,2805,2805,2805,27
|
|
20250107,104700,280823425,2805,2805,2805,2800,798
|
|
20250107,104600,278588725,2805,2800,2805,2800,128
|
|
20250107,104500,278229815,2805,2810,2810,2805,68
|
|
20250107,104400,278038760,2810,2800,2810,2795,869
|
|
20250107,104300,275605815,2795,2805,2805,2795,177
|
|
20250107,104200,275110235,2805,2805,2805,2805,31
|
|
20250107,104100,275023280,2810,2805,2810,2795,3191
|
|
20250107,104000,266089170,2805,2805,2805,2800,1247
|
|
20250107,103900,262595115,2805,2805,2805,2805,8
|
|
20250107,103800,262572675,2805,2810,2810,2805,353
|
|
20250107,103700,261582390,2810,2810,2810,2810,5
|
|
20250107,103600,261568340,2810,2805,2810,2805,667
|
|
20250107,103500,259697290,2810,2810,2810,2810,2
|
|
20250107,103400,259691670,2805,2810,2810,2805,327
|
|
20250107,103300,258774300,2810,2805,2810,2805,1643
|
|
20250107,103200,254165660,2800,2800,2810,2800,1557
|
|
20250107,103100,249800355,2805,2805,2805,2805,4
|
|
20250107,103000,249789135,2805,2800,2805,2800,379
|
|
20250107,102900,248727590,2805,2800,2805,2800,7502
|
|
20250107,102800,227721410,2805,2805,2805,2800,316
|
|
20250107,102700,226836530,2805,2805,2805,2805,543
|
|
20250107,102600,225313415,2800,2805,2805,2800,523
|
|
20250107,102500,223847900,2805,2800,2805,2800,741
|
|
20250107,102400,221773035,2805,2805,2805,2805,23
|
|
20250107,102300,221708520,2805,2805,2805,2800,321
|
|
20250107,102200,220809615,2805,2805,2805,2805,44
|
|
20250107,102100,220686195,2805,2800,2805,2800,675
|
|
20250107,102000,218796180,2805,2805,2805,2805,1
|
|
20250107,101900,218793375,2805,2805,2805,2800,378
|
|
20250107,101800,217734585,2805,2805,2805,2805,74
|
|
20250107,101700,217527015,2805,2805,2805,2800,1289
|
|
20250107,101600,213913420,2810,2805,2810,2800,40002
|
|
20250107,101500,101857560,2810,2810,2810,2805,513
|
|
20250107,101400,100417530,2815,2805,2815,2805,509
|
|
20250107,101300,98988595,2810,2810,2810,2805,558
|
|
20250107,101200,97422115,2810,2810,2810,2805,129
|
|
20250107,101100,97059755,2810,2810,2810,2805,464
|
|
20250107,101000,95757415,2810,2805,2810,2805,511
|
|
20250107,100900,94323745,2805,2810,2810,2805,302
|
|
20250107,100800,93476625,2810,2810,2810,2805,798
|
|
20250107,100700,91235875,2810,2810,2810,2810,785
|
|
20250107,100600,89030025,2810,2810,2810,2805,792
|
|
20250107,100500,86807895,2810,2810,2810,2805,217
|
|
20250107,100400,86198255,2810,2810,2810,2805,1772
|
|
20250107,100300,81220435,2810,2810,2810,2810,142
|
|
20250107,100200,80821415,2810,2810,2810,2805,834
|
|
20250107,100100,78481775,2810,2810,2810,2810,11
|
|
20250107,100000,78450865,2810,2810,2810,2805,614
|
|
20250107,095900,76727025,2810,2810,2810,2810,316
|
|
20250107,095800,75839065,2810,2805,2810,2805,672
|
|
20250107,095700,73954100,2810,2810,2810,2810,23
|
|
20250107,095600,73889470,2810,2810,2810,2810,54
|
|
20250107,095500,73737730,2805,2810,2815,2805,680
|
|
20250107,095400,71828915,2810,2810,2810,2810,72
|
|
20250107,095300,71626595,2810,2805,2810,2805,453
|
|
20250107,095200,70355165,2810,2810,2810,2810,199
|
|
20250107,095100,69795975,2805,2810,2810,2805,548
|
|
20250107,095000,68258085,2810,2810,2810,2810,80
|
|
20250107,094900,68033285,2815,2815,2815,2810,363
|
|
20250107,094800,67012940,2815,2815,2815,2815,83
|
|
20250107,094700,66779295,2815,2815,2815,2810,741
|
|
20250107,094600,64695960,2820,2810,2820,2810,742
|
|
20250107,094500,62605620,2810,2810,2810,2805,443
|
|
20250107,094400,61362290,2810,2810,2810,2810,7
|
|
20250107,094300,61342620,2810,2815,2815,2805,452
|
|
20250107,094200,60073625,2815,2815,2815,2815,19
|
|
20250107,094100,60020140,2810,2810,2810,2810,750
|
|
20250107,094000,57912640,2810,2815,2815,2810,18
|
|
20250107,093900,57862040,2810,2810,2810,2805,895
|
|
20250107,093800,55348720,2810,2810,2810,2810,2
|
|
20250107,093700,55343100,2805,2810,2810,2805,1480
|
|
20250107,093600,51185800,2810,2820,2820,2810,372
|
|
20250107,093500,50140220,2820,2815,2820,2815,142
|
|
20250107,093400,49740035,2815,2815,2815,2815,664
|
|
20250107,093300,47870875,2815,2815,2815,2815,247
|
|
20250107,093200,47175570,2810,2815,2815,2810,719
|
|
20250107,093100,45155145,2815,2815,2815,2810,208
|
|
20250107,093000,44569665,2815,2820,2820,2815,53
|
|
20250107,092900,44420325,2820,2820,2820,2820,100
|
|
20250107,092800,44138325,2815,2810,2820,2805,1884
|
|
20250107,092700,38840105,2810,2810,2810,2810,260
|
|
20250107,092600,38109505,2810,2810,2810,2810,380
|
|
20250107,092500,37041705,2805,2805,2805,2805,0
|
|
20250107,092400,37041705,2805,2815,2815,2805,526
|
|
20250107,092300,35565845,2815,2810,2815,2810,313
|
|
20250107,092200,34686210,2810,2810,2815,2810,584
|
|
20250107,092100,33043080,2810,2810,2810,2805,522
|
|
20250107,092000,31578110,2815,2815,2815,2810,407
|
|
20250107,091900,30433905,2815,2810,2815,2810,1854
|
|
20250107,091800,25223500,2810,2810,2815,2810,48
|
|
20250107,091700,25088590,2810,2815,2815,2810,2049
|
|
20250107,091600,19329850,2815,2815,2815,2815,0
|
|
20250107,091500,19329850,2815,2815,2815,2815,426
|
|
20250107,091400,18130660,2815,2815,2815,2815,192
|
|
20250107,091300,17590180,2810,2810,2810,2810,706
|
|
20250107,091200,15606320,2815,2815,2815,2815,10
|
|
20250107,091100,15578170,2815,2820,2820,2815,200
|
|
20250107,091000,15015165,2820,2815,2820,2815,1004
|
|
20250107,090900,12184345,2815,2815,2815,2805,1071
|
|
20250107,090800,9175340,2815,2815,2815,2815,3
|
|
20250107,090700,9166895,2815,2815,2815,2815,901
|
|
20250107,090600,6630580,2810,2810,2810,2810,364
|
|
20250107,090500,5607740,2820,2810,2820,2810,72
|
|
20250107,090400,5405155,2810,2810,2810,2810,300
|
|
20250107,090300,4562155,2815,2815,2815,2815,4
|
|
20250107,090200,4550895,2800,2805,2805,2800,928
|
|
20250107,090100,1948995,2820,2815,2820,2815,2
|
|
20250107,090000,1943360,2800,2800,2820,2800,693
|