635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193200,451003905,2525,2525,2525,2525,1861
|
|
20250107,193100,451003905,2525,2525,2525,2525,0
|
|
20250107,193000,451003905,2525,2525,2525,2525,0
|
|
20250107,192900,451003905,2525,2525,2525,2525,0
|
|
20250107,192800,451003905,2525,2525,2525,2525,0
|
|
20250107,192700,451003905,2525,2525,2525,2525,0
|
|
20250107,192600,451003905,2525,2525,2525,2525,0
|
|
20250107,192500,451003905,2525,2525,2525,2525,0
|
|
20250107,192400,451003905,2525,2525,2525,2525,0
|
|
20250107,192300,451003905,2525,2525,2525,2525,0
|
|
20250107,192200,451003905,2525,2525,2525,2525,0
|
|
20250107,192100,451003905,2525,2525,2525,2525,0
|
|
20250107,192000,451003905,2525,2525,2525,2525,0
|
|
20250107,191900,451003905,2525,2525,2525,2525,0
|
|
20250107,191800,451003905,2525,2525,2525,2525,0
|
|
20250107,191700,451003905,2525,2525,2525,2525,0
|
|
20250107,191600,451003905,2525,2525,2525,2525,0
|
|
20250107,191500,451003905,2525,2525,2525,2525,0
|
|
20250107,191400,451003905,2525,2525,2525,2525,0
|
|
20250107,191300,451003905,2525,2525,2525,2525,0
|
|
20250107,191200,451003905,2525,2525,2525,2525,0
|
|
20250107,191100,451003905,2525,2525,2525,2525,0
|
|
20250107,191000,451003905,2525,2525,2525,2525,0
|
|
20250107,190900,451003905,2525,2525,2525,2525,0
|
|
20250107,190800,451003905,2525,2525,2525,2525,0
|
|
20250107,190700,451003905,2525,2525,2525,2525,0
|
|
20250107,190600,451003905,2525,2525,2525,2525,0
|
|
20250107,190500,451003905,2525,2525,2525,2525,0
|
|
20250107,190400,451003905,2525,2525,2525,2525,0
|
|
20250107,190300,451003905,2525,2525,2525,2525,0
|
|
20250107,190200,451003905,2525,2525,2525,2525,1861
|
|
20250107,190100,451003905,2525,2525,2525,2525,0
|
|
20250107,190000,451003905,2525,2525,2525,2525,0
|
|
20250107,185900,451003905,2525,2525,2525,2525,0
|
|
20250107,185800,451003905,2525,2525,2525,2525,0
|
|
20250107,185700,451003905,2525,2525,2525,2525,0
|
|
20250107,185600,451003905,2525,2525,2525,2525,0
|
|
20250107,185500,451003905,2525,2525,2525,2525,0
|
|
20250107,185400,451003905,2525,2525,2525,2525,0
|
|
20250107,185300,451003905,2525,2525,2525,2525,0
|
|
20250107,185200,451003905,2525,2525,2525,2525,0
|
|
20250107,185100,451003905,2525,2525,2525,2525,0
|
|
20250107,185000,451003905,2525,2525,2525,2525,0
|
|
20250107,184900,451003905,2525,2525,2525,2525,0
|
|
20250107,184800,451003905,2525,2525,2525,2525,0
|
|
20250107,184700,451003905,2525,2525,2525,2525,0
|
|
20250107,184600,451003905,2525,2525,2525,2525,0
|
|
20250107,184500,451003905,2525,2525,2525,2525,0
|
|
20250107,184400,451003905,2525,2525,2525,2525,0
|
|
20250107,184300,451003905,2525,2525,2525,2525,0
|
|
20250107,184200,451003905,2525,2525,2525,2525,0
|
|
20250107,184100,451003905,2525,2525,2525,2525,0
|
|
20250107,184000,451003905,2525,2525,2525,2525,0
|
|
20250107,183900,451003905,2525,2525,2525,2525,0
|
|
20250107,183800,451003905,2525,2525,2525,2525,0
|
|
20250107,183700,451003905,2525,2525,2525,2525,0
|
|
20250107,183600,451003905,2525,2525,2525,2525,0
|
|
20250107,183500,451003905,2525,2525,2525,2525,0
|
|
20250107,183400,451003905,2525,2525,2525,2525,0
|
|
20250107,183300,451003905,2525,2525,2525,2525,0
|
|
20250107,183200,451003905,2525,2525,2525,2525,1861
|
|
20250107,183100,451003905,2525,2525,2525,2525,0
|
|
20250107,183000,451003905,2525,2525,2525,2525,0
|
|
20250107,182900,451003905,2525,2525,2525,2525,0
|
|
20250107,182800,451003905,2525,2525,2525,2525,0
|
|
20250107,182700,451003905,2525,2525,2525,2525,0
|
|
20250107,182600,451003905,2525,2525,2525,2525,0
|
|
20250107,182500,451003905,2525,2525,2525,2525,0
|
|
20250107,182400,451003905,2525,2525,2525,2525,0
|
|
20250107,182300,451003905,2525,2525,2525,2525,0
|
|
20250107,182200,451003905,2525,2525,2525,2525,0
|
|
20250107,182100,451003905,2525,2525,2525,2525,0
|
|
20250107,182000,451003905,2525,2525,2525,2525,0
|
|
20250107,181900,451003905,2525,2525,2525,2525,0
|
|
20250107,181800,451003905,2525,2525,2525,2525,0
|
|
20250107,181700,451003905,2525,2525,2525,2525,0
|
|
20250107,181600,451003905,2525,2525,2525,2525,0
|
|
20250107,181500,451003905,2525,2525,2525,2525,0
|
|
20250107,181400,451003905,2525,2525,2525,2525,0
|
|
20250107,181300,451003905,2525,2525,2525,2525,0
|
|
20250107,181200,451003905,2525,2525,2525,2525,0
|
|
20250107,181100,451003905,2525,2525,2525,2525,0
|
|
20250107,181000,451003905,2525,2525,2525,2525,0
|
|
20250107,180900,451003905,2525,2525,2525,2525,0
|
|
20250107,180800,451003905,2525,2525,2525,2525,0
|
|
20250107,180700,451003905,2525,2525,2525,2525,0
|
|
20250107,180600,451003905,2525,2525,2525,2525,0
|
|
20250107,180500,451003905,2525,2525,2525,2525,0
|
|
20250107,180400,451003905,2525,2525,2525,2525,0
|
|
20250107,180300,451003905,2525,2525,2525,2525,0
|
|
20250107,180200,451003905,2525,2525,2525,2525,1861
|
|
20250107,180100,451003905,2525,2525,2525,2525,0
|
|
20250107,180000,451003905,2525,2525,2525,2525,0
|
|
20250107,175900,451003905,2525,2525,2525,2525,0
|
|
20250107,175800,451003905,2525,2525,2525,2525,0
|
|
20250107,175700,451003905,2525,2525,2525,2525,0
|
|
20250107,175600,451003905,2525,2525,2525,2525,0
|
|
20250107,175500,451003905,2525,2525,2525,2525,0
|
|
20250107,175400,451003905,2525,2525,2525,2525,0
|
|
20250107,175300,451003905,2525,2525,2525,2525,0
|
|
20250107,175200,451003905,2525,2525,2525,2525,0
|
|
20250107,175100,451003905,2525,2525,2525,2525,0
|
|
20250107,175000,451003905,2525,2525,2525,2525,0
|
|
20250107,174900,451003905,2525,2525,2525,2525,0
|
|
20250107,174800,451003905,2525,2525,2525,2525,0
|
|
20250107,174700,451003905,2525,2525,2525,2525,0
|
|
20250107,174600,451003905,2525,2525,2525,2525,0
|
|
20250107,174500,451003905,2525,2525,2525,2525,0
|
|
20250107,174400,451003905,2525,2525,2525,2525,0
|
|
20250107,174300,451003905,2525,2525,2525,2525,0
|
|
20250107,174200,451003905,2525,2525,2525,2525,0
|
|
20250107,174100,451003905,2525,2525,2525,2525,0
|
|
20250107,174000,451003905,2525,2525,2525,2525,0
|
|
20250107,173900,451003905,2525,2525,2525,2525,0
|
|
20250107,173800,451003905,2525,2525,2525,2525,0
|
|
20250107,173700,451003905,2525,2525,2525,2525,0
|
|
20250107,173600,451003905,2525,2525,2525,2525,0
|
|
20250107,173500,451003905,2525,2525,2525,2525,0
|
|
20250107,173400,451003905,2525,2525,2525,2525,0
|
|
20250107,173300,451003905,2525,2525,2525,2525,0
|
|
20250107,173200,451003905,2525,2525,2525,2525,1861
|
|
20250107,173100,451003905,2525,2525,2525,2525,0
|
|
20250107,173000,451003905,2525,2525,2525,2525,0
|
|
20250107,172900,451003905,2525,2525,2525,2525,0
|
|
20250107,172800,451003905,2525,2525,2525,2525,0
|
|
20250107,172700,451003905,2525,2525,2525,2525,0
|
|
20250107,172600,451003905,2525,2525,2525,2525,0
|
|
20250107,172500,451003905,2525,2525,2525,2525,0
|
|
20250107,172400,451003905,2525,2525,2525,2525,0
|
|
20250107,172300,451003905,2525,2525,2525,2525,0
|
|
20250107,172200,451003905,2525,2525,2525,2525,0
|
|
20250107,172100,451003905,2525,2525,2525,2525,0
|
|
20250107,172000,451003905,2525,2525,2525,2525,0
|
|
20250107,171900,451003905,2525,2525,2525,2525,0
|
|
20250107,171800,451003905,2525,2525,2525,2525,0
|
|
20250107,171700,451003905,2525,2525,2525,2525,0
|
|
20250107,171600,451003905,2525,2525,2525,2525,0
|
|
20250107,171500,451003905,2525,2525,2525,2525,0
|
|
20250107,171400,451003905,2525,2525,2525,2525,0
|
|
20250107,171300,451003905,2525,2525,2525,2525,0
|
|
20250107,171200,451003905,2525,2525,2525,2525,0
|
|
20250107,171100,451003905,2525,2525,2525,2525,0
|
|
20250107,171000,451003905,2525,2525,2525,2525,0
|
|
20250107,170900,451003905,2525,2525,2525,2525,0
|
|
20250107,170800,451003905,2525,2525,2525,2525,0
|
|
20250107,170700,451003905,2525,2525,2525,2525,0
|
|
20250107,170600,451003905,2525,2525,2525,2525,0
|
|
20250107,170500,451003905,2525,2525,2525,2525,0
|
|
20250107,170400,451003905,2525,2525,2525,2525,0
|
|
20250107,170300,451003905,2525,2525,2525,2525,0
|
|
20250107,170200,451003905,2525,2525,2525,2525,1861
|
|
20250107,170100,451003905,2525,2525,2525,2525,0
|
|
20250107,170000,451003905,2525,2525,2525,2525,0
|
|
20250107,165900,451003905,2525,2525,2525,2525,0
|
|
20250107,165800,451003905,2525,2525,2525,2525,0
|
|
20250107,165700,451003905,2525,2525,2525,2525,0
|
|
20250107,165600,451003905,2525,2525,2525,2525,0
|
|
20250107,165500,451003905,2525,2525,2525,2525,0
|
|
20250107,165400,451003905,2525,2525,2525,2525,0
|
|
20250107,165300,451003905,2525,2525,2525,2525,0
|
|
20250107,165200,451003905,2525,2525,2525,2525,0
|
|
20250107,165100,451003905,2525,2525,2525,2525,0
|
|
20250107,165000,451003905,2525,2525,2525,2525,0
|
|
20250107,164900,451003905,2525,2525,2525,2525,0
|
|
20250107,164800,451003905,2525,2525,2525,2525,0
|
|
20250107,164700,451003905,2525,2525,2525,2525,0
|
|
20250107,164600,451003905,2525,2525,2525,2525,0
|
|
20250107,164500,451003905,2525,2525,2525,2525,0
|
|
20250107,164400,451003905,2525,2525,2525,2525,0
|
|
20250107,164300,451003905,2525,2525,2525,2525,0
|
|
20250107,164200,451003905,2525,2525,2525,2525,0
|
|
20250107,164100,451003905,2525,2525,2525,2525,0
|
|
20250107,164000,451003905,2525,2525,2525,2525,0
|
|
20250107,163900,451003905,2525,2525,2525,2525,0
|
|
20250107,163800,451003905,2525,2525,2525,2525,0
|
|
20250107,163700,451003905,2525,2525,2525,2525,0
|
|
20250107,163600,451003905,2525,2525,2525,2525,0
|
|
20250107,163500,451003905,2525,2525,2525,2525,0
|
|
20250107,163400,451003905,2525,2525,2525,2525,0
|
|
20250107,163300,451003905,2525,2525,2525,2525,0
|
|
20250107,163200,451003905,2525,2525,2525,2525,1861
|
|
20250107,163100,451003905,2525,2525,2525,2525,0
|
|
20250107,163000,451003905,2525,2525,2525,2525,0
|
|
20250107,162900,451003905,2525,2525,2525,2525,0
|
|
20250107,162800,451003905,2525,2525,2525,2525,0
|
|
20250107,162700,451003905,2525,2525,2525,2525,0
|
|
20250107,162600,451003905,2525,2525,2525,2525,0
|
|
20250107,162500,451003905,2525,2525,2525,2525,0
|
|
20250107,162400,451003905,2525,2525,2525,2525,0
|
|
20250107,162300,451003905,2525,2525,2525,2525,0
|
|
20250107,162200,451003905,2525,2525,2525,2525,0
|
|
20250107,162100,451003905,2525,2525,2525,2525,0
|
|
20250107,162000,451003905,2525,2525,2525,2525,0
|
|
20250107,161900,451003905,2525,2525,2525,2525,0
|
|
20250107,161800,451003905,2525,2525,2525,2525,0
|
|
20250107,161700,451003905,2525,2525,2525,2525,0
|
|
20250107,161600,451003905,2525,2525,2525,2525,0
|
|
20250107,161500,451003905,2525,2525,2525,2525,0
|
|
20250107,161400,451003905,2525,2525,2525,2525,0
|
|
20250107,161300,451003905,2525,2525,2525,2525,0
|
|
20250107,161200,451003905,2525,2525,2525,2525,0
|
|
20250107,161100,451003905,2525,2525,2525,2525,0
|
|
20250107,161000,451003905,2525,2525,2525,2525,0
|
|
20250107,160900,451003905,2525,2525,2525,2525,0
|
|
20250107,160800,451003905,2525,2525,2525,2525,0
|
|
20250107,160700,451003905,2525,2525,2525,2525,0
|
|
20250107,160600,451003905,2525,2525,2525,2525,0
|
|
20250107,160500,451003905,2525,2525,2525,2525,0
|
|
20250107,160400,451003905,2525,2525,2525,2525,0
|
|
20250107,160300,451003905,2525,2525,2525,2525,0
|
|
20250107,160200,451003905,2525,2525,2525,2525,1861
|
|
20250107,160100,451003905,2525,2525,2525,2525,0
|
|
20250107,160000,451003905,2525,2525,2525,2525,0
|
|
20250107,155900,451003905,2525,2525,2525,2525,0
|
|
20250107,155800,451003905,2525,2525,2525,2525,0
|
|
20250107,155700,451003905,2525,2525,2525,2525,0
|
|
20250107,155600,451003905,2525,2525,2525,2525,0
|
|
20250107,155500,451003905,2525,2525,2525,2525,0
|
|
20250107,155400,451003905,2525,2525,2525,2525,0
|
|
20250107,155300,451003905,2525,2525,2525,2525,0
|
|
20250107,155200,451003905,2525,2525,2525,2525,0
|
|
20250107,155100,451003905,2525,2525,2525,2525,0
|
|
20250107,155000,451003905,2525,2525,2525,2525,0
|
|
20250107,154900,451003905,2525,2525,2525,2525,0
|
|
20250107,154800,451003905,2525,2525,2525,2525,0
|
|
20250107,154700,451003905,2525,2525,2525,2525,0
|
|
20250107,154600,451003905,2525,2525,2525,2525,0
|
|
20250107,154500,451003905,2525,2525,2525,2525,0
|
|
20250107,154400,451003905,2525,2525,2525,2525,0
|
|
20250107,154300,451003905,2525,2525,2525,2525,0
|
|
20250107,154200,451003905,2525,2525,2525,2525,0
|
|
20250107,154100,451003905,2525,2525,2525,2525,0
|
|
20250107,154000,451003905,2525,2525,2525,2525,0
|
|
20250107,153900,451003905,2525,2525,2525,2525,0
|
|
20250107,153800,451003905,2525,2525,2525,2525,0
|
|
20250107,153700,451003905,2525,2525,2525,2525,0
|
|
20250107,153600,451003905,2525,2525,2525,2525,0
|
|
20250107,153500,451003905,2525,2525,2525,2525,0
|
|
20250107,153400,451003905,2525,2525,2525,2525,0
|
|
20250107,153300,451003905,2525,2525,2525,2525,0
|
|
20250107,153200,451003905,2525,2525,2525,2525,1861
|
|
20250107,153100,451003905,2525,2525,2525,2525,0
|
|
20250107,153000,451003905,2525,2525,2525,2525,1861
|
|
20250107,152900,446304880,2535,2535,2535,2535,0
|
|
20250107,152800,446304880,2535,2535,2535,2535,0
|
|
20250107,152700,446304880,2535,2535,2535,2535,0
|
|
20250107,152600,446304880,2535,2535,2535,2535,0
|
|
20250107,152500,446304880,2535,2535,2535,2535,0
|
|
20250107,152400,446304880,2535,2535,2535,2535,0
|
|
20250107,152300,446304880,2535,2535,2535,2535,0
|
|
20250107,152200,446304880,2535,2535,2535,2535,0
|
|
20250107,152100,446304880,2535,2535,2535,2535,0
|
|
20250107,152000,446304880,2535,2535,2535,2535,0
|
|
20250107,151900,446304880,2535,2535,2535,2535,3
|
|
20250107,151800,446297275,2530,2530,2530,2530,0
|
|
20250107,151700,446297275,2530,2530,2530,2530,10
|
|
20250107,151600,446271975,2530,2530,2530,2530,0
|
|
20250107,151500,446271975,2530,2530,2530,2530,0
|
|
20250107,151400,446271975,2530,2525,2530,2525,1000
|
|
20250107,151300,443744475,2530,2530,2530,2530,0
|
|
20250107,151200,443744475,2530,2530,2530,2530,0
|
|
20250107,151100,443744475,2530,2530,2530,2530,288
|
|
20250107,151000,443015835,2520,2520,2520,2520,78
|
|
20250107,150900,442819275,2530,2520,2530,2520,2925
|
|
20250107,150800,435429025,2520,2525,2525,2520,2118
|
|
20250107,150700,430088575,2525,2525,2525,2525,0
|
|
20250107,150600,430088575,2525,2525,2525,2525,501
|
|
20250107,150500,428823550,2525,2525,2525,2525,500
|
|
20250107,150400,427561050,2525,2525,2525,2525,117
|
|
20250107,150300,427265625,2520,2520,2520,2520,0
|
|
20250107,150200,427265625,2520,2520,2520,2520,0
|
|
20250107,150100,427265625,2520,2520,2520,2520,1088
|
|
20250107,150000,424523865,2520,2520,2520,2520,1050
|
|
20250107,145900,421877865,2525,2525,2525,2525,0
|
|
20250107,145800,421877865,2525,2525,2525,2525,2100
|
|
20250107,145700,416575365,2525,2525,2525,2525,0
|
|
20250107,145600,416575365,2525,2525,2525,2525,2150
|
|
20250107,145500,411146615,2530,2530,2530,2530,500
|
|
20250107,145400,409881615,2530,2530,2530,2530,1910
|
|
20250107,145300,405049315,2530,2530,2530,2530,232
|
|
20250107,145200,404462355,2530,2530,2530,2530,68
|
|
20250107,145100,404290315,2530,2530,2530,2530,443
|
|
20250107,145000,403169525,2525,2525,2525,2525,0
|
|
20250107,144900,403169525,2525,2530,2530,2525,929
|
|
20250107,144800,400821065,2535,2535,2535,2535,0
|
|
20250107,144700,400821065,2535,2530,2535,2530,6
|
|
20250107,144600,400805860,2535,2530,2535,2530,2116
|
|
20250107,144500,395452300,2530,2530,2530,2530,558
|
|
20250107,144400,394040560,2535,2535,2535,2535,0
|
|
20250107,144300,394040560,2535,2535,2535,2535,10
|
|
20250107,144200,394015210,2535,2535,2535,2535,0
|
|
20250107,144100,394015210,2535,2535,2535,2535,124
|
|
20250107,144000,393700870,2535,2535,2535,2535,269
|
|
20250107,143900,393018955,2535,2535,2535,2535,0
|
|
20250107,143800,393018955,2535,2535,2535,2535,2623
|
|
20250107,143700,386369650,2545,2545,2545,2545,0
|
|
20250107,143600,386369650,2545,2545,2545,2545,1
|
|
20250107,143500,386367105,2530,2530,2530,2530,0
|
|
20250107,143400,386367105,2530,2530,2530,2530,228
|
|
20250107,143300,385790265,2545,2545,2545,2545,0
|
|
20250107,143200,385790265,2545,2545,2545,2545,0
|
|
20250107,143100,385790265,2545,2530,2545,2530,8
|
|
20250107,143000,385770010,2530,2540,2540,2530,1997
|
|
20250107,142900,380712655,2540,2540,2540,2540,0
|
|
20250107,142800,380712655,2540,2540,2540,2540,0
|
|
20250107,142700,380712655,2540,2540,2540,2540,0
|
|
20250107,142600,380712655,2540,2540,2540,2540,1
|
|
20250107,142500,380710115,2545,2545,2545,2545,0
|
|
20250107,142400,380710115,2545,2545,2545,2545,0
|
|
20250107,142300,380710115,2545,2545,2545,2545,0
|
|
20250107,142200,380710115,2545,2545,2545,2545,0
|
|
20250107,142100,380710115,2545,2535,2545,2535,210
|
|
20250107,142000,380177665,2550,2550,2550,2550,0
|
|
20250107,141900,380177665,2550,2550,2550,2550,0
|
|
20250107,141800,380177665,2550,2545,2550,2545,2
|
|
20250107,141700,380172570,2540,2540,2540,2540,2412
|
|
20250107,141600,374046090,2540,2540,2540,2540,0
|
|
20250107,141500,374046090,2540,2540,2540,2540,0
|
|
20250107,141400,374046090,2540,2540,2540,2540,63
|
|
20250107,141300,373886070,2545,2545,2545,2545,337
|
|
20250107,141200,373028405,2545,2545,2545,2545,8
|
|
20250107,141100,373008045,2545,2545,2545,2545,0
|
|
20250107,141000,373008045,2545,2545,2545,2545,0
|
|
20250107,140900,373008045,2545,2545,2545,2545,258
|
|
20250107,140800,372351435,2540,2540,2540,2540,590
|
|
20250107,140700,370852835,2540,2540,2540,2540,1
|
|
20250107,140600,370850295,2550,2550,2550,2550,0
|
|
20250107,140500,370850295,2550,2550,2550,2550,0
|
|
20250107,140400,370850295,2550,2550,2550,2550,0
|
|
20250107,140300,370850295,2550,2550,2550,2550,0
|
|
20250107,140200,370850295,2550,2550,2550,2550,0
|
|
20250107,140100,370850295,2550,2550,2550,2550,0
|
|
20250107,140000,370850295,2550,2550,2550,2550,3
|
|
20250107,135900,370842645,2545,2545,2545,2545,0
|
|
20250107,135800,370842645,2545,2545,2545,2545,0
|
|
20250107,135700,370842645,2545,2545,2545,2545,4443
|
|
20250107,135600,359535210,2545,2545,2545,2545,0
|
|
20250107,135500,359535210,2545,2545,2545,2545,261
|
|
20250107,135400,358870965,2550,2550,2550,2550,0
|
|
20250107,135300,358870965,2550,2545,2550,2545,487
|
|
20250107,135200,357631545,2545,2545,2545,2545,0
|
|
20250107,135100,357631545,2545,2545,2545,2545,12
|
|
20250107,135000,357601005,2545,2545,2545,2545,0
|
|
20250107,134900,357601005,2545,2550,2550,2545,726
|
|
20250107,134800,355750295,2555,2555,2555,2555,0
|
|
20250107,134700,355750295,2555,2555,2555,2555,0
|
|
20250107,134600,355750295,2555,2555,2555,2555,0
|
|
20250107,134500,355750295,2555,2555,2555,2555,0
|
|
20250107,134400,355750295,2555,2555,2555,2555,0
|
|
20250107,134300,355750295,2555,2555,2555,2555,9
|
|
20250107,134200,355727300,2545,2545,2545,2545,1
|
|
20250107,134100,355724755,2555,2555,2555,2555,27
|
|
20250107,134000,355655770,2555,2555,2555,2555,2
|
|
20250107,133900,355650660,2550,2545,2550,2545,1141
|
|
20250107,133800,352746565,2555,2545,2555,2545,84
|
|
20250107,133700,352532345,2555,2555,2555,2555,2
|
|
20250107,133600,352527235,2545,2545,2545,2545,1
|
|
20250107,133500,352524690,2550,2550,2550,2550,655
|
|
20250107,133400,350854440,2555,2555,2555,2555,0
|
|
20250107,133300,350854440,2555,2555,2555,2555,0
|
|
20250107,133200,350854440,2555,2555,2555,2555,782
|
|
20250107,133100,348856430,2560,2560,2560,2560,186
|
|
20250107,133000,348380270,2555,2560,2560,2545,2103
|
|
20250107,132900,343012915,2550,2560,2560,2550,1464
|
|
20250107,132800,339277700,2560,2545,2560,2545,59
|
|
20250107,132700,339127530,2560,2560,2560,2560,0
|
|
20250107,132600,339127530,2560,2560,2560,2560,2
|
|
20250107,132500,339122410,2550,2550,2550,2550,0
|
|
20250107,132400,339122410,2550,2550,2550,2550,3
|
|
20250107,132300,339114760,2560,2560,2560,2560,0
|
|
20250107,132200,339114760,2560,2560,2560,2560,0
|
|
20250107,132100,339114760,2560,2560,2560,2560,0
|
|
20250107,132000,339114760,2560,2560,2560,2560,155
|
|
20250107,131900,338717960,2565,2565,2565,2565,0
|
|
20250107,131800,338717960,2565,2560,2565,2560,501
|
|
20250107,131700,337432900,2545,2545,2545,2545,0
|
|
20250107,131600,337432900,2545,2545,2545,2545,156
|
|
20250107,131500,337035880,2565,2550,2565,2550,4801
|
|
20250107,131400,324750085,2550,2545,2550,2545,700
|
|
20250107,131300,322966090,2535,2535,2535,2535,0
|
|
20250107,131200,322966090,2535,2535,2535,2535,0
|
|
20250107,131100,322966090,2535,2540,2540,2535,1300
|
|
20250107,131000,319670310,2540,2540,2540,2540,0
|
|
20250107,130900,319670310,2540,2540,2540,2540,0
|
|
20250107,130800,319670310,2540,2540,2540,2540,42
|
|
20250107,130700,319563630,2535,2535,2535,2535,2043
|
|
20250107,130600,314384625,2540,2540,2540,2540,0
|
|
20250107,130500,314384625,2540,2540,2540,2540,0
|
|
20250107,130400,314384625,2540,2540,2540,2540,831
|
|
20250107,130300,312273885,2535,2535,2535,2535,100
|
|
20250107,130200,312020385,2530,2530,2530,2530,0
|
|
20250107,130100,312020385,2530,2530,2530,2530,0
|
|
20250107,130000,312020385,2530,2530,2530,2530,0
|
|
20250107,125900,312020385,2530,2530,2530,2530,40
|
|
20250107,125800,311919185,2530,2530,2530,2530,135
|
|
20250107,125700,311577635,2540,2540,2540,2540,0
|
|
20250107,125600,311577635,2540,2540,2540,2540,0
|
|
20250107,125500,311577635,2540,2540,2540,2540,0
|
|
20250107,125400,311577635,2540,2530,2540,2530,783
|
|
20250107,125300,309596635,2535,2535,2535,2535,0
|
|
20250107,125200,309596635,2535,2535,2535,2535,0
|
|
20250107,125100,309596635,2535,2535,2535,2535,0
|
|
20250107,125000,309596635,2535,2535,2535,2535,958
|
|
20250107,124900,307168105,2535,2535,2535,2535,0
|
|
20250107,124800,307168105,2535,2535,2535,2535,0
|
|
20250107,124700,307168105,2535,2535,2535,2535,100
|
|
20250107,124600,306914605,2535,2535,2535,2535,1000
|
|
20250107,124500,304379605,2530,2530,2530,2530,439
|
|
20250107,124400,303268935,2535,2535,2535,2535,0
|
|
20250107,124300,303268935,2535,2535,2535,2535,348
|
|
20250107,124200,302386755,2530,2530,2530,2530,30
|
|
20250107,124100,302310855,2530,2530,2530,2530,0
|
|
20250107,124000,302310855,2530,2535,2535,2530,972
|
|
20250107,123900,299846935,2540,2530,2540,2530,101
|
|
20250107,123800,299591395,2535,2535,2535,2535,1200
|
|
20250107,123700,296549395,2535,2535,2535,2535,581
|
|
20250107,123600,295076560,2535,2535,2535,2535,1500
|
|
20250107,123500,291274060,2535,2535,2535,2535,30
|
|
20250107,123400,291198010,2525,2525,2525,2525,0
|
|
20250107,123300,291198010,2525,2525,2525,2525,0
|
|
20250107,123200,291198010,2525,2525,2525,2525,0
|
|
20250107,123100,291198010,2525,2525,2525,2525,33
|
|
20250107,123000,291114685,2525,2530,2530,2525,876
|
|
20250107,122900,288898505,2530,2530,2530,2530,1660
|
|
20250107,122800,284698705,2530,2530,2530,2530,0
|
|
20250107,122700,284698705,2530,2530,2530,2530,44
|
|
20250107,122600,284587385,2530,2535,2535,2530,3182
|
|
20250107,122500,276521020,2535,2535,2535,2535,0
|
|
20250107,122400,276521020,2535,2540,2540,2535,370
|
|
20250107,122300,275582570,2540,2540,2540,2540,0
|
|
20250107,122200,275582570,2540,2545,2545,2540,421
|
|
20250107,122100,274513210,2540,2540,2540,2540,0
|
|
20250107,122000,274513210,2540,2540,2540,2540,4
|
|
20250107,121900,274503050,2535,2535,2535,2535,55
|
|
20250107,121800,274363625,2535,2535,2535,2535,0
|
|
20250107,121700,274363625,2535,2535,2535,2535,1212
|
|
20250107,121600,271291205,2540,2545,2545,2540,688
|
|
20250107,121500,269543670,2545,2545,2545,2545,1
|
|
20250107,121400,269541125,2550,2540,2550,2540,319
|
|
20250107,121300,268730840,2540,2540,2540,2540,0
|
|
20250107,121200,268730840,2540,2540,2540,2540,0
|
|
20250107,121100,268730840,2540,2540,2540,2540,1000
|
|
20250107,121000,266190840,2535,2535,2535,2535,0
|
|
20250107,120900,266190840,2535,2535,2535,2535,0
|
|
20250107,120800,266190840,2535,2535,2535,2535,300
|
|
20250107,120700,265430340,2540,2540,2540,2540,20
|
|
20250107,120600,265379540,2540,2540,2540,2540,0
|
|
20250107,120500,265379540,2540,2540,2540,2540,35
|
|
20250107,120400,265290640,2545,2545,2545,2545,0
|
|
20250107,120300,265290640,2545,2545,2545,2545,0
|
|
20250107,120200,265290640,2545,2545,2545,2545,0
|
|
20250107,120100,265290640,2545,2545,2545,2545,0
|
|
20250107,120000,265290640,2545,2545,2545,2545,265
|
|
20250107,115900,264616215,2550,2550,2550,2550,0
|
|
20250107,115800,264616215,2550,2550,2550,2550,4
|
|
20250107,115700,264606015,2550,2550,2550,2550,0
|
|
20250107,115600,264606015,2550,2550,2550,2550,79
|
|
20250107,115500,264404565,2535,2535,2535,2535,0
|
|
20250107,115400,264404565,2535,2535,2535,2535,1816
|
|
20250107,115300,259801005,2550,2550,2550,2550,0
|
|
20250107,115200,259801005,2550,2550,2550,2550,0
|
|
20250107,115100,259801005,2550,2540,2550,2540,368
|
|
20250107,115000,258866255,2550,2550,2550,2550,0
|
|
20250107,114900,258866255,2550,2550,2550,2550,0
|
|
20250107,114800,258866255,2550,2550,2550,2550,0
|
|
20250107,114700,258866255,2550,2550,2550,2550,2
|
|
20250107,114600,258861155,2550,2550,2550,2550,0
|
|
20250107,114500,258861155,2550,2540,2550,2540,61
|
|
20250107,114400,258706185,2540,2540,2540,2540,0
|
|
20250107,114300,258706185,2540,2540,2540,2540,0
|
|
20250107,114200,258706185,2540,2540,2540,2540,0
|
|
20250107,114100,258706185,2540,2540,2540,2540,0
|
|
20250107,114000,258706185,2540,2540,2540,2540,1042
|
|
20250107,113900,256059505,2540,2540,2540,2540,0
|
|
20250107,113800,256059505,2540,2540,2540,2540,0
|
|
20250107,113700,256059505,2540,2540,2540,2540,0
|
|
20250107,113600,256059505,2540,2540,2540,2540,0
|
|
20250107,113500,256059505,2540,2540,2540,2540,0
|
|
20250107,113400,256059505,2540,2540,2540,2540,0
|
|
20250107,113300,256059505,2540,2540,2540,2540,0
|
|
20250107,113200,256059505,2540,2540,2540,2540,0
|
|
20250107,113100,256059505,2540,2540,2540,2540,58
|
|
20250107,113000,255912185,2550,2550,2550,2550,0
|
|
20250107,112900,255912185,2550,2550,2550,2550,2200
|
|
20250107,112800,250302185,2550,2550,2550,2550,8023
|
|
20250107,112700,229843535,2550,2550,2550,2550,2
|
|
20250107,112600,229838435,2535,2535,2535,2535,20
|
|
20250107,112500,229787735,2550,2550,2550,2550,0
|
|
20250107,112400,229787735,2550,2535,2550,2535,700
|
|
20250107,112300,228013220,2550,2535,2550,2535,2
|
|
20250107,112200,228008135,2545,2545,2545,2545,0
|
|
20250107,112100,228008135,2545,2545,2545,2545,154
|
|
20250107,112000,227616205,2535,2540,2545,2535,5953
|
|
20250107,111900,212514755,2540,2540,2540,2540,0
|
|
20250107,111800,212514755,2540,2540,2540,2540,0
|
|
20250107,111700,212514755,2540,2540,2540,2540,755
|
|
20250107,111600,210597055,2540,2540,2540,2540,1
|
|
20250107,111500,210594515,2540,2545,2545,2540,1358
|
|
20250107,111400,207144910,2545,2545,2545,2545,0
|
|
20250107,111300,207144910,2545,2545,2545,2545,40
|
|
20250107,111200,207043110,2545,2545,2545,2545,75
|
|
20250107,111100,206852235,2545,2545,2545,2545,0
|
|
20250107,111000,206852235,2545,2545,2545,2545,1
|
|
20250107,110900,206849690,2545,2545,2545,2545,0
|
|
20250107,110800,206849690,2545,2545,2545,2545,0
|
|
20250107,110700,206849690,2545,2545,2545,2545,0
|
|
20250107,110600,206849690,2545,2545,2545,2545,30
|
|
20250107,110500,206773340,2545,2545,2545,2545,0
|
|
20250107,110400,206773340,2545,2545,2545,2545,0
|
|
20250107,110300,206773340,2545,2545,2545,2545,0
|
|
20250107,110200,206773340,2545,2545,2545,2545,0
|
|
20250107,110100,206773340,2545,2545,2545,2545,332
|
|
20250107,110000,205928400,2545,2545,2545,2545,0
|
|
20250107,105900,205928400,2545,2545,2545,2545,0
|
|
20250107,105800,205928400,2545,2545,2545,2545,0
|
|
20250107,105700,205928400,2545,2545,2550,2545,49
|
|
20250107,105600,205803670,2545,2545,2545,2545,58
|
|
20250107,105500,205656060,2550,2550,2550,2550,0
|
|
20250107,105400,205656060,2550,2550,2550,2550,0
|
|
20250107,105300,205656060,2550,2550,2550,2550,1
|
|
20250107,105200,205653510,2535,2535,2535,2535,17
|
|
20250107,105100,205610415,2540,2540,2540,2540,0
|
|
20250107,105000,205610415,2540,2540,2540,2540,520
|
|
20250107,104900,204289615,2540,2540,2540,2540,0
|
|
20250107,104800,204289615,2540,2540,2540,2540,196
|
|
20250107,104700,203791775,2540,2560,2560,2540,103
|
|
20250107,104600,203528155,2545,2545,2545,2545,0
|
|
20250107,104500,203528155,2545,2545,2545,2545,50
|
|
20250107,104400,203400905,2545,2545,2545,2545,13
|
|
20250107,104300,203367820,2545,2545,2545,2545,58
|
|
20250107,104200,203220210,2545,2545,2545,2545,0
|
|
20250107,104100,203220210,2545,2545,2545,2545,0
|
|
20250107,104000,203220210,2545,2545,2545,2545,0
|
|
20250107,103900,203220210,2545,2545,2545,2545,2
|
|
20250107,103800,203215120,2550,2550,2550,2550,0
|
|
20250107,103700,203215120,2550,2550,2550,2550,90
|
|
20250107,103600,202985620,2545,2550,2560,2545,2020
|
|
20250107,103500,197834115,2550,2550,2550,2550,0
|
|
20250107,103400,197834115,2550,2550,2550,2550,12
|
|
20250107,103300,197803515,2550,2550,2550,2550,0
|
|
20250107,103200,197803515,2550,2550,2550,2550,70
|
|
20250107,103100,197625015,2550,2550,2550,2550,2000
|
|
20250107,103000,192525015,2565,2565,2565,2565,0
|
|
20250107,102900,192525015,2565,2565,2565,2565,381
|
|
20250107,102800,191547750,2565,2565,2565,2565,0
|
|
20250107,102700,191547750,2565,2565,2565,2565,0
|
|
20250107,102600,191547750,2565,2565,2565,2565,0
|
|
20250107,102500,191547750,2565,2565,2565,2565,0
|
|
20250107,102400,191547750,2565,2565,2565,2565,0
|
|
20250107,102300,191547750,2565,2570,2570,2565,150
|
|
20250107,102200,191162950,2570,2570,2570,2570,1
|
|
20250107,102100,191160380,2570,2570,2570,2570,1500
|
|
20250107,102000,187305380,2570,2560,2570,2560,5000
|
|
20250107,101900,174467875,2560,2555,2560,2555,100
|
|
20250107,101800,174211880,2560,2560,2560,2560,1000
|
|
20250107,101700,171651880,2560,2560,2560,2560,2
|
|
20250107,101600,171646760,2560,2560,2560,2560,3
|
|
20250107,101500,171639080,2560,2560,2560,2560,0
|
|
20250107,101400,171639080,2560,2560,2560,2560,1
|
|
20250107,101300,171636520,2555,2555,2555,2555,1000
|
|
20250107,101200,169081520,2555,2555,2555,2555,0
|
|
20250107,101100,169081520,2555,2555,2555,2555,0
|
|
20250107,101000,169081520,2555,2550,2555,2540,1301
|
|
20250107,100900,165757835,2540,2540,2540,2540,0
|
|
20250107,100800,165757835,2540,2545,2545,2540,239
|
|
20250107,100700,165150430,2545,2545,2545,2545,500
|
|
20250107,100600,163877930,2545,2550,2550,2545,92
|
|
20250107,100500,163643785,2550,2550,2550,2550,0
|
|
20250107,100400,163643785,2550,2550,2550,2550,196
|
|
20250107,100300,163143985,2555,2550,2555,2550,98
|
|
20250107,100200,162893885,2555,2555,2555,2555,0
|
|
20250107,100100,162893885,2555,2555,2555,2555,1000
|
|
20250107,100000,160338885,2555,2555,2555,2555,50
|
|
20250107,095900,160211135,2555,2555,2555,2555,920
|
|
20250107,095800,157860535,2545,2545,2545,2545,993
|
|
20250107,095700,155333350,2545,2545,2545,2545,0
|
|
20250107,095600,155333350,2545,2545,2545,2545,150
|
|
20250107,095500,154951600,2550,2550,2550,2550,507
|
|
20250107,095400,153658750,2550,2550,2555,2550,400
|
|
20250107,095300,152638070,2550,2550,2550,2550,300
|
|
20250107,095200,151873070,2550,2545,2550,2545,1205
|
|
20250107,095100,148803270,2540,2540,2540,2540,0
|
|
20250107,095000,148803270,2540,2540,2540,2540,450
|
|
20250107,094900,147660270,2545,2545,2545,2545,976
|
|
20250107,094800,145176350,2540,2545,2545,2540,471
|
|
20250107,094700,143979760,2540,2540,2540,2540,1
|
|
20250107,094600,143977220,2545,2550,2550,2545,474
|
|
20250107,094500,142768770,2555,2555,2555,2555,0
|
|
20250107,094400,142768770,2555,2555,2555,2555,837
|
|
20250107,094300,140630235,2560,2555,2560,2550,3840
|
|
20250107,094200,130819780,2555,2555,2555,2555,411
|
|
20250107,094100,129769675,2555,2540,2555,2540,1061
|
|
20250107,094000,127064165,2535,2545,2550,2535,2218
|
|
20250107,093900,121413215,2525,2530,2530,2525,4145
|
|
20250107,093800,110932390,2530,2530,2530,2530,10
|
|
20250107,093700,110907090,2545,2540,2545,2535,7447
|
|
20250107,093600,92010845,2545,2545,2545,2545,0
|
|
20250107,093500,92010845,2545,2545,2545,2545,200
|
|
20250107,093400,91501845,2545,2545,2545,2545,41
|
|
20250107,093300,91397500,2540,2540,2540,2540,881
|
|
20250107,093200,89159760,2540,2540,2540,2540,2640
|
|
20250107,093100,82454160,2540,2545,2545,2540,1641
|
|
20250107,093000,78280610,2545,2550,2550,2545,5708
|
|
20250107,092900,63725500,2550,2550,2550,2550,399
|
|
20250107,092800,62708050,2555,2550,2555,2550,437
|
|
20250107,092700,61593695,2545,2550,2550,2545,930
|
|
20250107,092600,59222485,2550,2550,2550,2550,50
|
|
20250107,092500,59094985,2555,2555,2555,2555,2
|
|
20250107,092400,59089875,2550,2545,2550,2545,278
|
|
20250107,092300,58381975,2555,2550,2555,2550,446
|
|
20250107,092200,57244670,2545,2545,2545,2545,16
|
|
20250107,092100,57203950,2545,2540,2545,2540,1281
|
|
20250107,092000,53946305,2540,2540,2540,2540,1287
|
|
20250107,091900,50677325,2540,2540,2550,2540,694
|
|
20250107,091800,48912665,2540,2540,2540,2535,1073
|
|
20250107,091700,46189415,2550,2535,2550,2535,315
|
|
20250107,091600,45390140,2535,2545,2545,2535,1473
|
|
20250107,091500,41649375,2550,2555,2555,2550,2837
|
|
20250107,091400,34414335,2555,2545,2555,2540,1047
|
|
20250107,091300,31744465,2550,2550,2550,2550,1
|
|
20250107,091200,31741915,2545,2545,2545,2545,214
|
|
20250107,091100,31197285,2540,2540,2540,2540,115
|
|
20250107,091000,30905185,2535,2540,2540,2535,2002
|
|
20250107,090900,25826830,2550,2545,2550,2540,4410
|
|
20250107,090800,14624190,2550,2550,2550,2550,1504
|
|
20250107,090700,10788990,2555,2555,2570,2555,941
|
|
20250107,090600,8383390,2555,2555,2560,2555,476
|
|
20250107,090500,7166610,2560,2555,2560,2555,800
|
|
20250107,090400,5120110,2555,2550,2555,2550,474
|
|
20250107,090300,3909410,2550,2550,2550,2550,11
|
|
20250107,090200,3881360,2560,2550,2560,2550,76
|
|
20250107,090100,3687435,2550,2555,2555,2550,1000
|
|
20250107,090000,1132440,2550,2560,2560,2550,443
|