683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,202000,768226825,4500,4500,4500,4500,770
|
|
20250103,201900,768226825,4500,4500,4500,4500,0
|
|
20250103,201800,768226825,4500,4500,4500,4500,0
|
|
20250103,201700,768226825,4500,4500,4500,4500,0
|
|
20250103,201600,768226825,4500,4500,4500,4500,0
|
|
20250103,201500,768226825,4500,4500,4500,4500,0
|
|
20250103,201400,768226825,4500,4500,4500,4500,0
|
|
20250103,201300,768226825,4500,4500,4500,4500,0
|
|
20250103,201200,768226825,4500,4500,4500,4500,0
|
|
20250103,201100,768226825,4500,4500,4500,4500,0
|
|
20250103,201000,768226825,4500,4500,4500,4500,0
|
|
20250103,200900,768226825,4500,4500,4500,4500,0
|
|
20250103,200800,768226825,4500,4500,4500,4500,0
|
|
20250103,200700,768226825,4500,4500,4500,4500,0
|
|
20250103,200600,768226825,4500,4500,4500,4500,0
|
|
20250103,200500,768226825,4500,4500,4500,4500,0
|
|
20250103,200400,768226825,4500,4500,4500,4500,0
|
|
20250103,200300,768226825,4500,4500,4500,4500,0
|
|
20250103,200200,768226825,4500,4500,4500,4500,0
|
|
20250103,200100,768226825,4500,4500,4500,4500,0
|
|
20250103,200000,768226825,4500,4500,4500,4500,0
|
|
20250103,195900,768226825,4500,4500,4500,4500,0
|
|
20250103,195800,768226825,4500,4500,4500,4500,0
|
|
20250103,195700,768226825,4500,4500,4500,4500,0
|
|
20250103,195600,768226825,4500,4500,4500,4500,0
|
|
20250103,195500,768226825,4500,4500,4500,4500,0
|
|
20250103,195400,768226825,4500,4500,4500,4500,0
|
|
20250103,195300,768226825,4500,4500,4500,4500,0
|
|
20250103,195200,768226825,4500,4500,4500,4500,0
|
|
20250103,195100,768226825,4500,4500,4500,4500,0
|
|
20250103,195000,768226825,4500,4500,4500,4500,770
|
|
20250103,194900,768226825,4500,4500,4500,4500,0
|
|
20250103,194800,768226825,4500,4500,4500,4500,0
|
|
20250103,194700,768226825,4500,4500,4500,4500,0
|
|
20250103,194600,768226825,4500,4500,4500,4500,0
|
|
20250103,194500,768226825,4500,4500,4500,4500,0
|
|
20250103,194400,768226825,4500,4500,4500,4500,0
|
|
20250103,194300,768226825,4500,4500,4500,4500,0
|
|
20250103,194200,768226825,4500,4500,4500,4500,0
|
|
20250103,194100,768226825,4500,4500,4500,4500,0
|
|
20250103,194000,768226825,4500,4500,4500,4500,0
|
|
20250103,193900,768226825,4500,4500,4500,4500,0
|
|
20250103,193800,768226825,4500,4500,4500,4500,0
|
|
20250103,193700,768226825,4500,4500,4500,4500,0
|
|
20250103,193600,768226825,4500,4500,4500,4500,0
|
|
20250103,193500,768226825,4500,4500,4500,4500,0
|
|
20250103,193400,768226825,4500,4500,4500,4500,0
|
|
20250103,193300,768226825,4500,4500,4500,4500,0
|
|
20250103,193200,768226825,4500,4500,4500,4500,0
|
|
20250103,193100,768226825,4500,4500,4500,4500,0
|
|
20250103,193000,768226825,4500,4500,4500,4500,0
|
|
20250103,192900,768226825,4500,4500,4500,4500,0
|
|
20250103,192800,768226825,4500,4500,4500,4500,0
|
|
20250103,192700,768226825,4500,4500,4500,4500,0
|
|
20250103,192600,768226825,4500,4500,4500,4500,0
|
|
20250103,192500,768226825,4500,4500,4500,4500,0
|
|
20250103,192400,768226825,4500,4500,4500,4500,0
|
|
20250103,192300,768226825,4500,4500,4500,4500,0
|
|
20250103,192200,768226825,4500,4500,4500,4500,0
|
|
20250103,192100,768226825,4500,4500,4500,4500,0
|
|
20250103,192000,768226825,4500,4500,4500,4500,770
|
|
20250103,191900,768226825,4500,4500,4500,4500,0
|
|
20250103,191800,768226825,4500,4500,4500,4500,0
|
|
20250103,191700,768226825,4500,4500,4500,4500,0
|
|
20250103,191600,768226825,4500,4500,4500,4500,0
|
|
20250103,191500,768226825,4500,4500,4500,4500,0
|
|
20250103,191400,768226825,4500,4500,4500,4500,0
|
|
20250103,191300,768226825,4500,4500,4500,4500,0
|
|
20250103,191200,768226825,4500,4500,4500,4500,0
|
|
20250103,191100,768226825,4500,4500,4500,4500,0
|
|
20250103,191000,768226825,4500,4500,4500,4500,0
|
|
20250103,190900,768226825,4500,4500,4500,4500,0
|
|
20250103,190800,768226825,4500,4500,4500,4500,0
|
|
20250103,190700,768226825,4500,4500,4500,4500,0
|
|
20250103,190600,768226825,4500,4500,4500,4500,0
|
|
20250103,190500,768226825,4500,4500,4500,4500,0
|
|
20250103,190400,768226825,4500,4500,4500,4500,0
|
|
20250103,190300,768226825,4500,4500,4500,4500,0
|
|
20250103,190200,768226825,4500,4500,4500,4500,0
|
|
20250103,190100,768226825,4500,4500,4500,4500,0
|
|
20250103,190000,768226825,4500,4500,4500,4500,0
|
|
20250103,185900,768226825,4500,4500,4500,4500,0
|
|
20250103,185800,768226825,4500,4500,4500,4500,0
|
|
20250103,185700,768226825,4500,4500,4500,4500,0
|
|
20250103,185600,768226825,4500,4500,4500,4500,0
|
|
20250103,185500,768226825,4500,4500,4500,4500,0
|
|
20250103,185400,768226825,4500,4500,4500,4500,0
|
|
20250103,185300,768226825,4500,4500,4500,4500,0
|
|
20250103,185200,768226825,4500,4500,4500,4500,0
|
|
20250103,185100,768226825,4500,4500,4500,4500,0
|
|
20250103,185000,768226825,4500,4500,4500,4500,770
|
|
20250103,184900,768226825,4500,4500,4500,4500,0
|
|
20250103,184800,768226825,4500,4500,4500,4500,0
|
|
20250103,184700,768226825,4500,4500,4500,4500,0
|
|
20250103,184600,768226825,4500,4500,4500,4500,0
|
|
20250103,184500,768226825,4500,4500,4500,4500,0
|
|
20250103,184400,768226825,4500,4500,4500,4500,0
|
|
20250103,184300,768226825,4500,4500,4500,4500,0
|
|
20250103,184200,768226825,4500,4500,4500,4500,0
|
|
20250103,184100,768226825,4500,4500,4500,4500,0
|
|
20250103,184000,768226825,4500,4500,4500,4500,0
|
|
20250103,183900,768226825,4500,4500,4500,4500,0
|
|
20250103,183800,768226825,4500,4500,4500,4500,0
|
|
20250103,183700,768226825,4500,4500,4500,4500,0
|
|
20250103,183600,768226825,4500,4500,4500,4500,0
|
|
20250103,183500,768226825,4500,4500,4500,4500,0
|
|
20250103,183400,768226825,4500,4500,4500,4500,0
|
|
20250103,183300,768226825,4500,4500,4500,4500,0
|
|
20250103,183200,768226825,4500,4500,4500,4500,0
|
|
20250103,183100,768226825,4500,4500,4500,4500,0
|
|
20250103,183000,768226825,4500,4500,4500,4500,0
|
|
20250103,182900,768226825,4500,4500,4500,4500,0
|
|
20250103,182800,768226825,4500,4500,4500,4500,0
|
|
20250103,182700,768226825,4500,4500,4500,4500,0
|
|
20250103,182600,768226825,4500,4500,4500,4500,0
|
|
20250103,182500,768226825,4500,4500,4500,4500,0
|
|
20250103,182400,768226825,4500,4500,4500,4500,0
|
|
20250103,182300,768226825,4500,4500,4500,4500,0
|
|
20250103,182200,768226825,4500,4500,4500,4500,0
|
|
20250103,182100,768226825,4500,4500,4500,4500,0
|
|
20250103,182000,768226825,4500,4500,4500,4500,770
|
|
20250103,181900,768226825,4500,4500,4500,4500,0
|
|
20250103,181800,768226825,4500,4500,4500,4500,0
|
|
20250103,181700,768226825,4500,4500,4500,4500,0
|
|
20250103,181600,768226825,4500,4500,4500,4500,0
|
|
20250103,181500,768226825,4500,4500,4500,4500,0
|
|
20250103,181400,768226825,4500,4500,4500,4500,0
|
|
20250103,181300,768226825,4500,4500,4500,4500,0
|
|
20250103,181200,768226825,4500,4500,4500,4500,0
|
|
20250103,181100,768226825,4500,4500,4500,4500,0
|
|
20250103,181000,768226825,4500,4500,4500,4500,0
|
|
20250103,180900,768226825,4500,4500,4500,4500,0
|
|
20250103,180800,768226825,4500,4500,4500,4500,0
|
|
20250103,180700,768226825,4500,4500,4500,4500,0
|
|
20250103,180600,768226825,4500,4500,4500,4500,0
|
|
20250103,180500,768226825,4500,4500,4500,4500,0
|
|
20250103,180400,768226825,4500,4500,4500,4500,0
|
|
20250103,180300,768226825,4500,4500,4500,4500,0
|
|
20250103,180200,768226825,4500,4500,4500,4500,0
|
|
20250103,180100,768226825,4500,4500,4500,4500,0
|
|
20250103,180000,768226825,4500,4500,4500,4500,0
|
|
20250103,175900,768226825,4500,4500,4500,4500,0
|
|
20250103,175800,768226825,4500,4500,4500,4500,0
|
|
20250103,175700,768226825,4500,4500,4500,4500,0
|
|
20250103,175600,768226825,4500,4500,4500,4500,0
|
|
20250103,175500,768226825,4500,4500,4500,4500,0
|
|
20250103,175400,768226825,4500,4500,4500,4500,0
|
|
20250103,175300,768226825,4500,4500,4500,4500,0
|
|
20250103,175200,768226825,4500,4500,4500,4500,0
|
|
20250103,175100,768226825,4500,4500,4500,4500,0
|
|
20250103,175000,768226825,4500,4500,4500,4500,770
|
|
20250103,174900,768226825,4500,4500,4500,4500,0
|
|
20250103,174800,768226825,4500,4500,4500,4500,0
|
|
20250103,174700,768226825,4500,4500,4500,4500,0
|
|
20250103,174600,768226825,4500,4500,4500,4500,0
|
|
20250103,174500,768226825,4500,4500,4500,4500,0
|
|
20250103,174400,768226825,4500,4500,4500,4500,0
|
|
20250103,174300,768226825,4500,4500,4500,4500,0
|
|
20250103,174200,768226825,4500,4500,4500,4500,0
|
|
20250103,174100,768226825,4500,4500,4500,4500,0
|
|
20250103,174000,768226825,4500,4500,4500,4500,0
|
|
20250103,173900,768226825,4500,4500,4500,4500,0
|
|
20250103,173800,768226825,4500,4500,4500,4500,0
|
|
20250103,173700,768226825,4500,4500,4500,4500,0
|
|
20250103,173600,768226825,4500,4500,4500,4500,0
|
|
20250103,173500,768226825,4500,4500,4500,4500,0
|
|
20250103,173400,768226825,4500,4500,4500,4500,0
|
|
20250103,173300,768226825,4500,4500,4500,4500,0
|
|
20250103,173200,768226825,4500,4500,4500,4500,0
|
|
20250103,173100,768226825,4500,4500,4500,4500,0
|
|
20250103,173000,768226825,4500,4500,4500,4500,0
|
|
20250103,172900,768226825,4500,4500,4500,4500,0
|
|
20250103,172800,768226825,4500,4500,4500,4500,0
|
|
20250103,172700,768226825,4500,4500,4500,4500,0
|
|
20250103,172600,768226825,4500,4500,4500,4500,0
|
|
20250103,172500,768226825,4500,4500,4500,4500,0
|
|
20250103,172400,768226825,4500,4500,4500,4500,0
|
|
20250103,172300,768226825,4500,4500,4500,4500,0
|
|
20250103,172200,768226825,4500,4500,4500,4500,0
|
|
20250103,172100,768226825,4500,4500,4500,4500,0
|
|
20250103,172000,768226825,4500,4500,4500,4500,770
|
|
20250103,171900,768226825,4500,4500,4500,4500,0
|
|
20250103,171800,768226825,4500,4500,4500,4500,0
|
|
20250103,171700,768226825,4500,4500,4500,4500,0
|
|
20250103,171600,768226825,4500,4500,4500,4500,0
|
|
20250103,171500,768226825,4500,4500,4500,4500,0
|
|
20250103,171400,768226825,4500,4500,4500,4500,0
|
|
20250103,171300,768226825,4500,4500,4500,4500,0
|
|
20250103,171200,768226825,4500,4500,4500,4500,0
|
|
20250103,171100,768226825,4500,4500,4500,4500,0
|
|
20250103,171000,768226825,4500,4500,4500,4500,0
|
|
20250103,170900,768226825,4500,4500,4500,4500,0
|
|
20250103,170800,768226825,4500,4500,4500,4500,0
|
|
20250103,170700,768226825,4500,4500,4500,4500,0
|
|
20250103,170600,768226825,4500,4500,4500,4500,0
|
|
20250103,170500,768226825,4500,4500,4500,4500,0
|
|
20250103,170400,768226825,4500,4500,4500,4500,0
|
|
20250103,170300,768226825,4500,4500,4500,4500,0
|
|
20250103,170200,768226825,4500,4500,4500,4500,0
|
|
20250103,170100,768226825,4500,4500,4500,4500,0
|
|
20250103,170000,768226825,4500,4500,4500,4500,0
|
|
20250103,165900,768226825,4500,4500,4500,4500,0
|
|
20250103,165800,768226825,4500,4500,4500,4500,0
|
|
20250103,165700,768226825,4500,4500,4500,4500,0
|
|
20250103,165600,768226825,4500,4500,4500,4500,0
|
|
20250103,165500,768226825,4500,4500,4500,4500,0
|
|
20250103,165400,768226825,4500,4500,4500,4500,0
|
|
20250103,165300,768226825,4500,4500,4500,4500,0
|
|
20250103,165200,768226825,4500,4500,4500,4500,0
|
|
20250103,165100,768226825,4500,4500,4500,4500,0
|
|
20250103,165000,768226825,4500,4500,4500,4500,770
|
|
20250103,164900,768226825,4500,4500,4500,4500,0
|
|
20250103,164800,768226825,4500,4500,4500,4500,0
|
|
20250103,164700,768226825,4500,4500,4500,4500,0
|
|
20250103,164600,768226825,4500,4500,4500,4500,0
|
|
20250103,164500,768226825,4500,4500,4500,4500,0
|
|
20250103,164400,768226825,4500,4500,4500,4500,0
|
|
20250103,164300,768226825,4500,4500,4500,4500,0
|
|
20250103,164200,768226825,4500,4500,4500,4500,0
|
|
20250103,164100,768226825,4500,4500,4500,4500,0
|
|
20250103,164000,768226825,4500,4500,4500,4500,0
|
|
20250103,163900,768226825,4500,4500,4500,4500,0
|
|
20250103,163800,768226825,4500,4500,4500,4500,0
|
|
20250103,163700,768226825,4500,4500,4500,4500,0
|
|
20250103,163600,768226825,4500,4500,4500,4500,0
|
|
20250103,163500,768226825,4500,4500,4500,4500,0
|
|
20250103,163400,768226825,4500,4500,4500,4500,0
|
|
20250103,163300,768226825,4500,4500,4500,4500,0
|
|
20250103,163200,768226825,4500,4500,4500,4500,0
|
|
20250103,163100,768226825,4500,4500,4500,4500,0
|
|
20250103,163000,768226825,4500,4500,4500,4500,0
|
|
20250103,162900,768226825,4500,4500,4500,4500,0
|
|
20250103,162800,768226825,4500,4500,4500,4500,0
|
|
20250103,162700,768226825,4500,4500,4500,4500,0
|
|
20250103,162600,768226825,4500,4500,4500,4500,0
|
|
20250103,162500,768226825,4500,4500,4500,4500,0
|
|
20250103,162400,768226825,4500,4500,4500,4500,0
|
|
20250103,162300,768226825,4500,4500,4500,4500,0
|
|
20250103,162200,768226825,4500,4500,4500,4500,0
|
|
20250103,162100,768226825,4500,4500,4500,4500,0
|
|
20250103,162000,768226825,4500,4500,4500,4500,770
|
|
20250103,161900,768226825,4500,4500,4500,4500,0
|
|
20250103,161800,768226825,4500,4500,4500,4500,0
|
|
20250103,161700,768226825,4500,4500,4500,4500,0
|
|
20250103,161600,768226825,4500,4500,4500,4500,0
|
|
20250103,161500,768226825,4500,4500,4500,4500,0
|
|
20250103,161400,768226825,4500,4500,4500,4500,0
|
|
20250103,161300,768226825,4500,4500,4500,4500,0
|
|
20250103,161200,768226825,4500,4500,4500,4500,0
|
|
20250103,161100,768226825,4500,4500,4500,4500,0
|
|
20250103,161000,768226825,4500,4500,4500,4500,0
|
|
20250103,160900,768226825,4500,4500,4500,4500,0
|
|
20250103,160800,768226825,4500,4500,4500,4500,0
|
|
20250103,160700,768226825,4500,4500,4500,4500,0
|
|
20250103,160600,768226825,4500,4500,4500,4500,0
|
|
20250103,160500,768226825,4500,4500,4500,4500,0
|
|
20250103,160400,768226825,4500,4500,4500,4500,0
|
|
20250103,160300,768226825,4500,4500,4500,4500,0
|
|
20250103,160200,768226825,4500,4500,4500,4500,0
|
|
20250103,160100,768226825,4500,4500,4500,4500,0
|
|
20250103,160000,768226825,4500,4500,4500,4500,0
|
|
20250103,155900,768226825,4500,4500,4500,4500,0
|
|
20250103,155800,768226825,4500,4500,4500,4500,0
|
|
20250103,155700,768226825,4500,4500,4500,4500,0
|
|
20250103,155600,768226825,4500,4500,4500,4500,0
|
|
20250103,155500,768226825,4500,4500,4500,4500,0
|
|
20250103,155400,768226825,4500,4500,4500,4500,0
|
|
20250103,155300,768226825,4500,4500,4500,4500,0
|
|
20250103,155200,768226825,4500,4500,4500,4500,0
|
|
20250103,155100,768226825,4500,4500,4500,4500,0
|
|
20250103,155000,768226825,4500,4500,4500,4500,770
|
|
20250103,154900,768226825,4500,4500,4500,4500,0
|
|
20250103,154800,768226825,4500,4500,4500,4500,0
|
|
20250103,154700,768226825,4500,4500,4500,4500,0
|
|
20250103,154600,768226825,4500,4500,4500,4500,0
|
|
20250103,154500,768226825,4500,4500,4500,4500,0
|
|
20250103,154400,768226825,4500,4500,4500,4500,0
|
|
20250103,154300,768226825,4500,4500,4500,4500,0
|
|
20250103,154200,768226825,4500,4500,4500,4500,0
|
|
20250103,154100,768226825,4500,4500,4500,4500,0
|
|
20250103,154000,768226825,4500,4500,4500,4500,0
|
|
20250103,153900,768226825,4500,4500,4500,4500,0
|
|
20250103,153800,768226825,4500,4500,4500,4500,0
|
|
20250103,153700,768226825,4500,4500,4500,4500,0
|
|
20250103,153600,768226825,4500,4500,4500,4500,0
|
|
20250103,153500,768226825,4500,4500,4500,4500,0
|
|
20250103,153400,768226825,4500,4500,4500,4500,0
|
|
20250103,153300,768226825,4500,4500,4500,4500,0
|
|
20250103,153200,768226825,4500,4500,4500,4500,0
|
|
20250103,153100,768226825,4500,4500,4500,4500,0
|
|
20250103,153000,768226825,4500,4500,4500,4500,770
|
|
20250103,152900,764761825,4500,4500,4500,4500,0
|
|
20250103,152800,764761825,4500,4500,4500,4500,0
|
|
20250103,152700,764761825,4500,4500,4500,4500,0
|
|
20250103,152600,764761825,4500,4500,4500,4500,0
|
|
20250103,152500,764761825,4500,4500,4500,4500,0
|
|
20250103,152400,764761825,4500,4500,4500,4500,0
|
|
20250103,152300,764761825,4500,4500,4500,4500,0
|
|
20250103,152200,764761825,4500,4500,4500,4500,0
|
|
20250103,152100,764761825,4500,4500,4500,4500,0
|
|
20250103,152000,764761825,4500,4500,4500,4500,0
|
|
20250103,151900,764761825,4500,4500,4500,4490,164
|
|
20250103,151800,764023975,4500,4500,4500,4500,21
|
|
20250103,151700,763929475,4495,4500,4500,4495,101
|
|
20250103,151600,763474980,4500,4500,4500,4500,50
|
|
20250103,151500,763249980,4500,4500,4500,4500,0
|
|
20250103,151400,763249980,4500,4500,4500,4500,0
|
|
20250103,151300,763249980,4500,4495,4500,4495,509
|
|
20250103,151200,760961525,4500,4500,4500,4500,0
|
|
20250103,151100,760961525,4500,4500,4500,4500,1
|
|
20250103,151000,760957025,4495,4495,4495,4495,101
|
|
20250103,150900,760503030,4500,4495,4500,4495,486
|
|
20250103,150800,758317960,4495,4495,4495,4495,1683
|
|
20250103,150700,750752875,4490,4490,4490,4490,675
|
|
20250103,150600,747722125,4495,4495,4495,4495,101
|
|
20250103,150500,747268130,4495,4485,4495,4485,218
|
|
20250103,150400,746289400,4495,4500,4500,4495,1198
|
|
20250103,150300,740899390,4485,4500,4500,4485,1093
|
|
20250103,150200,735995655,4495,4500,4500,4495,323
|
|
20250103,150100,734542270,4500,4500,4500,4500,1
|
|
20250103,150000,734537770,4490,4500,4500,4490,446
|
|
20250103,145900,732535110,4495,4495,4495,4495,0
|
|
20250103,145800,732535110,4495,4495,4495,4495,1
|
|
20250103,145700,732530615,4495,4495,4495,4495,0
|
|
20250103,145600,732530615,4495,4495,4495,4495,50
|
|
20250103,145500,732305865,4495,4500,4500,4495,172
|
|
20250103,145400,731532720,4495,4495,4495,4495,0
|
|
20250103,145300,731532720,4495,4500,4500,4495,48
|
|
20250103,145200,731316930,4500,4500,4500,4500,2954
|
|
20250103,145100,718023930,4495,4495,4495,4495,0
|
|
20250103,145000,718023930,4495,4495,4495,4495,1235
|
|
20250103,144900,712472605,4485,4485,4485,4485,0
|
|
20250103,144800,712472605,4485,4485,4485,4485,372
|
|
20250103,144700,710804185,4485,4480,4485,4470,8025
|
|
20250103,144600,674861775,4475,4485,4485,4475,4947
|
|
20250103,144500,652682890,4490,4490,4490,4490,0
|
|
20250103,144400,652682890,4490,4490,4490,4490,435
|
|
20250103,144300,650729740,4490,4490,4490,4490,115
|
|
20250103,144200,650213390,4490,4490,4490,4490,29
|
|
20250103,144100,650083180,4490,4490,4490,4490,10
|
|
20250103,144000,650038280,4490,4490,4490,4490,56
|
|
20250103,143900,649786840,4490,4495,4495,4490,1337
|
|
20250103,143800,643779945,4495,4495,4495,4495,0
|
|
20250103,143700,643779945,4495,4495,4495,4495,397
|
|
20250103,143600,641995430,4495,4495,4495,4495,21
|
|
20250103,143500,641901035,4495,4495,4495,4495,100
|
|
20250103,143400,641451535,4500,4500,4500,4500,73
|
|
20250103,143300,641123035,4495,4500,4500,4495,2782
|
|
20250103,143200,628604945,4495,4495,4495,4495,625
|
|
20250103,143100,625795570,4495,4495,4495,4495,305
|
|
20250103,143000,624424595,4490,4490,4495,4490,79
|
|
20250103,142900,624069835,4495,4495,4495,4495,5
|
|
20250103,142800,624047360,4490,4495,4495,4490,218
|
|
20250103,142700,623068330,4490,4490,4490,4490,0
|
|
20250103,142600,623068330,4490,4490,4490,4490,25
|
|
20250103,142500,622956080,4490,4490,4490,4490,25
|
|
20250103,142400,622843830,4495,4495,4495,4495,5
|
|
20250103,142300,622821355,4490,4490,4490,4490,138
|
|
20250103,142200,622201735,4490,4485,4490,4485,502
|
|
20250103,142100,619947880,4485,4485,4485,4485,0
|
|
20250103,142000,619947880,4485,4485,4485,4485,25
|
|
20250103,141900,619835755,4485,4485,4485,4485,25
|
|
20250103,141800,619723630,4480,4490,4490,4480,6
|
|
20250103,141700,619696730,4480,4480,4480,4480,35
|
|
20250103,141600,619539930,4480,4480,4480,4480,25
|
|
20250103,141500,619427930,4480,4485,4485,4480,794
|
|
20250103,141400,615867185,4485,4490,4490,4485,165
|
|
20250103,141300,615127085,4495,4490,4495,4490,285
|
|
20250103,141200,613847385,4490,4490,4490,4490,0
|
|
20250103,141100,613847385,4490,4490,4490,4490,25
|
|
20250103,141000,613735135,4485,4485,4485,4485,0
|
|
20250103,140900,613735135,4485,4485,4485,4485,161
|
|
20250103,140800,613013050,4485,4490,4490,4485,485
|
|
20250103,140700,610835525,4490,4490,4490,4490,100
|
|
20250103,140600,610386525,4490,4490,4490,4490,98
|
|
20250103,140500,609946505,4490,4500,4505,4490,1893
|
|
20250103,140400,601437640,4495,4495,4500,4495,481
|
|
20250103,140300,599274305,4495,4495,4500,4495,23
|
|
20250103,140200,599170915,4495,4500,4505,4495,199
|
|
20250103,140100,598276135,4500,4500,4500,4500,511
|
|
20250103,140000,595976635,4500,4500,4500,4500,441
|
|
20250103,135900,593992135,4495,4495,4495,4495,25
|
|
20250103,135800,593879760,4500,4505,4505,4495,1491
|
|
20250103,135700,587169910,4500,4505,4505,4500,125
|
|
20250103,135600,586606910,4500,4500,4500,4500,25
|
|
20250103,135500,586494410,4495,4495,4495,4495,0
|
|
20250103,135400,586494410,4495,4495,4495,4495,70
|
|
20250103,135300,586179760,4495,4500,4500,4495,179
|
|
20250103,135200,585375025,4495,4500,4500,4495,805
|
|
20250103,135100,581752580,4490,4490,4490,4490,25
|
|
20250103,135000,581640330,4490,4490,4490,4490,30
|
|
20250103,134900,581505630,4485,4490,4490,4485,334
|
|
20250103,134800,580006140,4490,4490,4490,4490,25
|
|
20250103,134700,579893890,4500,4500,4500,4500,106
|
|
20250103,134600,579416890,4490,4500,4500,4490,36
|
|
20250103,134500,579255220,4500,4490,4505,4490,1035
|
|
20250103,134400,574597905,4485,4485,4485,4485,0
|
|
20250103,134300,574597905,4485,4485,4500,4485,1231
|
|
20250103,134200,569061870,4485,4485,4485,4485,25
|
|
20250103,134100,568949745,4485,4485,4485,4485,0
|
|
20250103,134000,568949745,4485,4500,4500,4485,636
|
|
20250103,133900,566088285,4485,4485,4485,4485,3152
|
|
20250103,133800,551951565,4490,4490,4490,4490,10
|
|
20250103,133700,551906665,4485,4500,4500,4480,5548
|
|
20250103,133600,526948290,4505,4500,4510,4500,519
|
|
20250103,133500,524610315,4505,4505,4505,4500,135
|
|
20250103,133400,524002170,4495,4495,4495,4495,25
|
|
20250103,133300,523889795,4495,4495,4495,4495,0
|
|
20250103,133200,523889795,4495,4495,4495,4495,25
|
|
20250103,133100,523777420,4495,4495,4495,4495,25
|
|
20250103,133000,523665045,4505,4505,4505,4505,40
|
|
20250103,132900,523484845,4495,4495,4495,4495,25
|
|
20250103,132800,523372470,4500,4500,4500,4500,25
|
|
20250103,132700,523259970,4500,4500,4500,4500,0
|
|
20250103,132600,523259970,4500,4505,4505,4500,27
|
|
20250103,132500,523138460,4490,4490,4505,4490,180
|
|
20250103,132400,522328055,4500,4500,4500,4500,172
|
|
20250103,132300,521554055,4500,4500,4500,4500,25
|
|
20250103,132200,521441555,4505,4500,4505,4500,716
|
|
20250103,132100,518219550,4505,4505,4505,4505,0
|
|
20250103,132000,518219550,4505,4505,4505,4505,46
|
|
20250103,131900,518012320,4505,4505,4505,4505,267
|
|
20250103,131800,516809485,4510,4510,4510,4510,1
|
|
20250103,131700,516804975,4505,4505,4510,4505,743
|
|
20250103,131600,513457505,4505,4500,4505,4500,33
|
|
20250103,131500,513309000,4500,4500,4500,4500,50
|
|
20250103,131400,513084000,4500,4500,4500,4500,25
|
|
20250103,131300,512971500,4505,4500,4505,4500,394
|
|
20250103,131200,511198495,4490,4490,4495,4490,387
|
|
20250103,131100,509459125,4490,4490,4490,4490,25
|
|
20250103,131000,509346875,4485,4490,4490,4485,59
|
|
20250103,130900,509082000,4485,4490,4490,4485,40
|
|
20250103,130800,508902525,4490,4490,4490,4490,11
|
|
20250103,130700,508853135,4495,4495,4495,4495,10
|
|
20250103,130600,508808185,4485,4490,4490,4485,190
|
|
20250103,130500,507955260,4490,4490,4490,4490,12
|
|
20250103,130400,507901380,4480,4480,4480,4480,58
|
|
20250103,130300,507641540,4480,4480,4480,4480,182
|
|
20250103,130200,506826180,4480,4480,4480,4480,25
|
|
20250103,130100,506714180,4485,4485,4485,4485,21
|
|
20250103,130000,506619995,4485,4485,4485,4485,25
|
|
20250103,125900,506507870,4480,4480,4480,4480,25
|
|
20250103,125800,506395870,4480,4500,4500,4480,104
|
|
20250103,125700,505928010,4480,4480,4500,4480,37
|
|
20250103,125600,505762210,4480,4480,4480,4480,0
|
|
20250103,125500,505762210,4480,4480,4480,4480,142
|
|
20250103,125400,505126050,4480,4490,4490,4480,285
|
|
20250103,125300,503849190,4490,4485,4490,4480,511
|
|
20250103,125200,501559335,4490,4490,4490,4490,25
|
|
20250103,125100,501447085,4490,4495,4495,4490,353
|
|
20250103,125000,499860515,4490,4490,4490,4490,50
|
|
20250103,124900,499636015,4495,4490,4495,4490,1328
|
|
20250103,124800,493673290,4490,4490,4490,4490,25
|
|
20250103,124700,493561040,4490,4490,4490,4490,0
|
|
20250103,124600,493561040,4490,4490,4490,4490,25
|
|
20250103,124500,493448790,4490,4495,4500,4490,1116
|
|
20250103,124400,488429625,4495,4495,4495,4495,200
|
|
20250103,124300,487530625,4495,4500,4500,4495,1618
|
|
20250103,124200,480249910,4495,4500,4500,4495,126
|
|
20250103,124100,479682965,4495,4495,4495,4495,10
|
|
20250103,124000,479638015,4500,4495,4500,4495,75
|
|
20250103,123900,479300640,4500,4500,4500,4500,26
|
|
20250103,123800,479183640,4505,4505,4505,4505,1
|
|
20250103,123700,479179135,4495,4505,4505,4495,447
|
|
20250103,123600,477165650,4500,4500,4500,4500,0
|
|
20250103,123500,477165650,4500,4500,4500,4500,29
|
|
20250103,123400,477035150,4500,4500,4500,4495,164
|
|
20250103,123300,476297865,4500,4500,4500,4500,25
|
|
20250103,123200,476185365,4500,4505,4505,4495,69
|
|
20250103,123100,475875190,4495,4495,4495,4495,25
|
|
20250103,123000,475762815,4500,4505,4505,4500,179
|
|
20250103,122900,474956935,4500,4505,4505,4500,241
|
|
20250103,122800,473871355,4505,4500,4505,4500,75
|
|
20250103,122700,473533605,4505,4500,4505,4495,318
|
|
20250103,122600,472102685,4500,4505,4505,4500,26
|
|
20250103,122500,471985680,4495,4495,4495,4495,25
|
|
20250103,122400,471873305,4500,4500,4500,4495,126
|
|
20250103,122300,471306925,4490,4495,4505,4490,589
|
|
20250103,122200,468655555,4495,4495,4495,4495,71
|
|
20250103,122100,468336410,4500,4500,4500,4500,285
|
|
20250103,122000,467053910,4490,4485,4490,4485,185
|
|
20250103,121900,466224060,4485,4500,4500,4485,224
|
|
20250103,121800,465219315,4500,4505,4505,4500,12
|
|
20250103,121700,465165305,4500,4495,4500,4490,2474
|
|
20250103,121600,454037910,4495,4495,4495,4495,0
|
|
20250103,121500,454037910,4495,4495,4495,4495,25
|
|
20250103,121400,453925535,4505,4500,4505,4495,45
|
|
20250103,121300,453723115,4505,4505,4505,4505,23
|
|
20250103,121200,453619500,4505,4505,4505,4505,25
|
|
20250103,121100,453506875,4505,4505,4505,4505,729
|
|
20250103,121000,450222730,4505,4505,4505,4505,0
|
|
20250103,120900,450222730,4505,4505,4505,4505,25
|
|
20250103,120800,450110105,4500,4500,4500,4500,25
|
|
20250103,120700,449997605,4495,4495,4495,4495,0
|
|
20250103,120600,449997605,4495,4510,4510,4495,911
|
|
20250103,120500,445889370,4510,4490,4510,4490,1652
|
|
20250103,120400,438452835,4490,4490,4490,4490,0
|
|
20250103,120300,438452835,4490,4490,4490,4490,25
|
|
20250103,120200,438340585,4490,4495,4495,4490,426
|
|
20250103,120100,436425770,4495,4495,4495,4495,50
|
|
20250103,120000,436201020,4495,4495,4495,4495,202
|
|
20250103,115900,435293030,4495,4495,4500,4495,549
|
|
20250103,115800,432823000,4495,4500,4500,4495,129
|
|
20250103,115700,432243020,4495,4495,4500,4495,1955
|
|
20250103,115600,423445705,4495,4500,4500,4495,28
|
|
20250103,115500,423319820,4495,4500,4500,4495,128
|
|
20250103,115400,422743980,4500,4500,4500,4500,26
|
|
20250103,115300,422626980,4500,4495,4500,4495,1694
|
|
20250103,115200,415008530,4490,4495,4495,4490,197
|
|
20250103,115100,414123500,4495,4480,4495,4480,476
|
|
20250103,115000,411984255,4495,4490,4495,4480,312
|
|
20250103,114900,410583465,4480,4490,4490,4480,233
|
|
20250103,114800,409537545,4490,4490,4490,4490,22
|
|
20250103,114700,409438765,4490,4480,4490,4475,1184
|
|
20250103,114600,404130140,4480,4470,4480,4470,26
|
|
20250103,114500,404013910,4475,4470,4480,4470,232
|
|
20250103,114400,402975630,4480,4475,4480,4475,501
|
|
20250103,114300,400733650,4470,4470,4470,4470,25
|
|
20250103,114200,400621900,4475,4465,4475,4465,26
|
|
20250103,114100,400505800,4475,4470,4475,4465,745
|
|
20250103,114000,397174660,4465,4470,4470,4465,4063
|
|
20250103,113900,379013465,4470,4470,4470,4470,0
|
|
20250103,113800,379013465,4470,4480,4480,4470,136
|
|
20250103,113700,378405535,4470,4470,4470,4470,25
|
|
20250103,113600,378293785,4470,4475,4475,4470,414
|
|
20250103,113500,376441185,4470,4470,4470,4470,89
|
|
20250103,113400,376043355,4475,4480,4480,4475,2
|
|
20250103,113300,376034400,4470,4475,4480,4470,619
|
|
20250103,113200,373263955,4470,4475,4475,4470,34
|
|
20250103,113100,373111965,4470,4475,4475,4470,71
|
|
20250103,113000,372794590,4475,4475,4475,4475,237
|
|
20250103,112900,371734015,4480,4475,4480,4475,1022
|
|
20250103,112800,367158060,4475,4475,4475,4475,1372
|
|
20250103,112700,361018360,4475,4475,4480,4475,195
|
|
20250103,112600,360145730,4480,4470,4490,4470,890
|
|
20250103,112500,356156830,4470,4460,4470,4460,480
|
|
20250103,112400,354013695,4460,4460,4460,4460,68
|
|
20250103,112300,353710415,4460,4460,4460,4460,25
|
|
20250103,112200,353598915,4455,4455,4455,4455,0
|
|
20250103,112100,353598915,4455,4455,4460,4455,668
|
|
20250103,112000,350619965,4450,4450,4455,4450,718
|
|
20250103,111900,347422745,4450,4455,4455,4450,212
|
|
20250103,111800,346478340,4450,4455,4455,4450,26
|
|
20250103,111700,346362635,4450,4450,4455,4450,296
|
|
20250103,111600,345045175,4450,4455,4455,4450,2
|
|
20250103,111500,345036270,4455,4460,4460,4450,1443
|
|
20250103,111400,338600895,4450,4450,4450,4450,535
|
|
20250103,111300,336220145,4460,4460,4460,4450,2752
|
|
20250103,111200,323960145,4460,4465,4465,4460,26
|
|
20250103,111100,323844180,4460,4460,4460,4455,367
|
|
20250103,111000,322207530,4455,4455,4460,4455,174
|
|
20250103,110900,321432055,4460,4460,4460,4455,28
|
|
20250103,110800,321307300,4455,4460,4460,4455,463
|
|
20250103,110700,319242370,4460,4460,4460,4460,0
|
|
20250103,110600,319242370,4460,4460,4460,4455,191
|
|
20250103,110500,318391210,4460,4455,4460,4450,461
|
|
20250103,110400,316337675,4455,4455,4455,4455,0
|
|
20250103,110300,316337675,4455,4455,4455,4455,25
|
|
20250103,110200,316226300,4455,4465,4465,4455,134
|
|
20250103,110100,315628580,4465,4465,4470,4465,92
|
|
20250103,110000,315217795,4465,4455,4465,4455,160
|
|
20250103,105900,314504160,4460,4455,4460,4455,180
|
|
20250103,105800,313701660,4455,4455,4455,4455,202
|
|
20250103,105700,312801750,4450,4450,4450,4450,25
|
|
20250103,105600,312690500,4450,4460,4460,4450,388
|
|
20250103,105500,310963340,4455,4460,4460,4455,127
|
|
20250103,105400,310397525,4460,4465,4465,4460,2
|
|
20250103,105300,310388600,4450,4450,4450,4450,311
|
|
20250103,105200,309004650,4450,4450,4450,4450,25
|
|
20250103,105100,308893400,4450,4450,4450,4450,25
|
|
20250103,105000,308782150,4455,4455,4455,4455,174
|
|
20250103,104900,308006980,4450,4455,4460,4450,1544
|
|
20250103,104800,301134610,4455,4455,4455,4455,86
|
|
20250103,104700,300751480,4455,4455,4455,4455,0
|
|
20250103,104600,300751480,4455,4460,4460,4455,735
|
|
20250103,104500,297473575,4460,4455,4460,4450,463
|
|
20250103,104400,295410950,4450,4455,4455,4450,601
|
|
20250103,104300,292733700,4450,4450,4460,4450,2161
|
|
20250103,104200,283113730,4450,4455,4455,4450,1471
|
|
20250103,104100,276560615,4450,4460,4460,4450,402
|
|
20250103,104000,274769830,4455,4455,4455,4450,1540
|
|
20250103,103900,267909340,4455,4455,4455,4450,63
|
|
20250103,103800,267628725,4455,4455,4455,4450,979
|
|
20250103,103700,263267515,4455,4455,4455,4455,25
|
|
20250103,103600,263156140,4455,4455,4455,4455,177
|
|
20250103,103500,262367605,4455,4455,4455,4450,1004
|
|
20250103,103400,257894885,4455,4455,4470,4455,1740
|
|
20250103,103300,250142505,4455,4460,4460,4455,760
|
|
20250103,103200,246753030,4460,4470,4470,4460,27
|
|
20250103,103100,246632600,4460,4465,4465,4455,3015
|
|
20250103,103000,233186695,4460,4460,4460,4460,381
|
|
20250103,102900,231487435,4460,4455,4460,4455,1766
|
|
20250103,102800,223611295,4455,4455,4455,4455,25
|
|
20250103,102700,223499920,4455,4460,4460,4455,139
|
|
20250103,102600,222880475,4460,4460,4460,4460,130
|
|
20250103,102500,222300675,4450,4465,4465,4450,6036
|
|
20250103,102400,195396890,4465,4505,4505,4465,4486
|
|
20250103,102300,175314635,4505,4505,4505,4485,120
|
|
20250103,102200,174776215,4505,4485,4505,4485,2
|
|
20250103,102100,174767225,4485,4485,4485,4485,41
|
|
20250103,102000,174583340,4485,4485,4485,4485,193
|
|
20250103,101900,173717735,4485,4485,4485,4485,300
|
|
20250103,101800,172372235,4485,4485,4485,4485,26
|
|
20250103,101700,172255625,4485,4485,4485,4485,59
|
|
20250103,101600,171991010,4480,4485,4485,4480,85
|
|
20250103,101500,171609940,4485,4485,4485,4485,25
|
|
20250103,101400,171497815,4480,4505,4505,4480,537
|
|
20250103,101300,169083435,4490,4505,4505,4490,2
|
|
20250103,101200,169074440,4485,4485,4485,4485,80
|
|
20250103,101100,168715640,4480,4485,4485,4480,1659
|
|
20250103,101000,161279690,4485,4500,4500,4485,981
|
|
20250103,100900,156875220,4505,4505,4505,4495,38
|
|
20250103,100800,156704285,4500,4495,4500,4495,20
|
|
20250103,100700,156614350,4495,4510,4510,4495,503
|
|
20250103,100600,154349285,4510,4500,4510,4495,1202
|
|
20250103,100500,148928930,4505,4500,4505,4500,295
|
|
20250103,100400,147601315,4490,4495,4500,4490,330
|
|
20250103,100300,146119510,4490,4495,4495,4490,78
|
|
20250103,100200,145769040,4495,4500,4500,4495,175
|
|
20250103,100100,144982060,4495,4495,4495,4495,48
|
|
20250103,100000,144766300,4495,4495,4495,4495,50
|
|
20250103,095900,144541550,4495,4495,4495,4495,159
|
|
20250103,095800,143826845,4495,4490,4495,4490,46
|
|
20250103,095700,143620300,4490,4490,4495,4490,41
|
|
20250103,095600,143436205,4490,4490,4490,4490,1012
|
|
20250103,095500,138892325,4475,4480,4480,4475,92
|
|
20250103,095400,138480315,4475,4475,4475,4475,25
|
|
20250103,095300,138368440,4480,4480,4480,4480,100
|
|
20250103,095200,137920440,4480,4480,4480,4480,25
|
|
20250103,095100,137808440,4475,4475,4475,4475,25
|
|
20250103,095000,137696565,4475,4475,4475,4475,2
|
|
20250103,094900,137687615,4475,4490,4490,4475,892
|
|
20250103,094800,133689175,4490,4495,4495,4490,4
|
|
20250103,094700,133671210,4485,4485,4485,4485,25
|
|
20250103,094600,133559085,4500,4490,4500,4480,309
|
|
20250103,094500,132171165,4490,4490,4490,4490,1
|
|
20250103,094400,132166675,4480,4500,4500,4480,47
|
|
20250103,094300,131955900,4490,4490,4495,4485,671
|
|
20250103,094200,128945390,4500,4500,4500,4500,2
|
|
20250103,094100,128936390,4500,4500,4500,4490,57
|
|
20250103,094000,128680140,4495,4490,4495,4490,476
|
|
20250103,093900,126541400,4495,4495,4495,4490,214
|
|
20250103,093800,125579495,4495,4500,4500,4490,131
|
|
20250103,093700,124990180,4495,4505,4505,4495,1519
|
|
20250103,093600,118154240,4505,4505,4505,4505,200
|
|
20250103,093500,117253240,4505,4495,4505,4495,31
|
|
20250103,093400,117113835,4495,4490,4505,4490,212
|
|
20250103,093300,116160025,4500,4500,4500,4500,1
|
|
20250103,093200,116155525,4490,4490,4490,4490,25
|
|
20250103,093100,116043275,4485,4470,4485,4470,734
|
|
20250103,093000,112755635,4470,4480,4480,4470,112
|
|
20250103,092900,112254525,4480,4480,4480,4465,1244
|
|
20250103,092800,106693840,4475,4475,4475,4475,0
|
|
20250103,092700,106693840,4475,4480,4480,4470,614
|
|
20250103,092600,103947520,4480,4495,4495,4480,57
|
|
20250103,092500,103691785,4470,4480,4480,4470,941
|
|
20250103,092400,99481155,4480,4480,4480,4475,1693
|
|
20250103,092300,91901825,4475,4490,4490,4475,1226
|
|
20250103,092200,86407510,4490,4495,4495,4490,175
|
|
20250103,092100,85621485,4485,4485,4485,4485,0
|
|
20250103,092000,85621485,4485,4485,4485,4485,510
|
|
20250103,091900,83334135,4485,4490,4490,4485,693
|
|
20250103,091800,80224955,4490,4510,4510,4490,2254
|
|
20250103,091700,70083370,4510,4500,4515,4495,192
|
|
20250103,091600,69220215,4500,4495,4500,4495,742
|
|
20250103,091500,65881685,4500,4500,4500,4500,2
|
|
20250103,091400,65872685,4500,4500,4500,4500,1
|
|
20250103,091300,65868185,4490,4485,4490,4485,128
|
|
20250103,091200,65294100,4490,4495,4495,4490,37
|
|
20250103,091100,65127950,4500,4515,4515,4500,3146
|
|
20250103,091000,50954445,4530,4520,4530,4510,2207
|
|
20250103,090900,40982475,4525,4530,4530,4525,4
|
|
20250103,090800,40964365,4515,4530,4530,4515,1927
|
|
20250103,090700,32245055,4515,4540,4540,4515,1756
|
|
20250103,090600,24277765,4535,4525,4535,4515,891
|
|
20250103,090500,20239610,4525,4510,4525,4510,37
|
|
20250103,090400,20072450,4510,4510,4510,4480,797
|
|
20250103,090300,16488160,4505,4480,4505,4480,108
|
|
20250103,090200,16002230,4475,4475,4475,4475,23
|
|
20250103,090100,15899305,4475,4475,4475,4475,0
|
|
20250103,090000,15899305,4475,4520,4520,4475,3524
|