683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202000,777189255,4525,4525,4525,4525,2344
|
|
20250106,201900,777189255,4525,4525,4525,4525,0
|
|
20250106,201800,777189255,4525,4525,4525,4525,0
|
|
20250106,201700,777189255,4525,4525,4525,4525,0
|
|
20250106,201600,777189255,4525,4525,4525,4525,0
|
|
20250106,201500,777189255,4525,4525,4525,4525,0
|
|
20250106,201400,777189255,4525,4525,4525,4525,0
|
|
20250106,201300,777189255,4525,4525,4525,4525,0
|
|
20250106,201200,777189255,4525,4525,4525,4525,0
|
|
20250106,201100,777189255,4525,4525,4525,4525,0
|
|
20250106,201000,777189255,4525,4525,4525,4525,0
|
|
20250106,200900,777189255,4525,4525,4525,4525,0
|
|
20250106,200800,777189255,4525,4525,4525,4525,0
|
|
20250106,200700,777189255,4525,4525,4525,4525,0
|
|
20250106,200600,777189255,4525,4525,4525,4525,0
|
|
20250106,200500,777189255,4525,4525,4525,4525,0
|
|
20250106,200400,777189255,4525,4525,4525,4525,0
|
|
20250106,200300,777189255,4525,4525,4525,4525,0
|
|
20250106,200200,777189255,4525,4525,4525,4525,0
|
|
20250106,200100,777189255,4525,4525,4525,4525,0
|
|
20250106,200000,777189255,4525,4525,4525,4525,0
|
|
20250106,195900,777189255,4525,4525,4525,4525,0
|
|
20250106,195800,777189255,4525,4525,4525,4525,0
|
|
20250106,195700,777189255,4525,4525,4525,4525,0
|
|
20250106,195600,777189255,4525,4525,4525,4525,0
|
|
20250106,195500,777189255,4525,4525,4525,4525,0
|
|
20250106,195400,777189255,4525,4525,4525,4525,0
|
|
20250106,195300,777189255,4525,4525,4525,4525,0
|
|
20250106,195200,777189255,4525,4525,4525,4525,0
|
|
20250106,195100,777189255,4525,4525,4525,4525,0
|
|
20250106,195000,777189255,4525,4525,4525,4525,2344
|
|
20250106,194900,777189255,4525,4525,4525,4525,0
|
|
20250106,194800,777189255,4525,4525,4525,4525,0
|
|
20250106,194700,777189255,4525,4525,4525,4525,0
|
|
20250106,194600,777189255,4525,4525,4525,4525,0
|
|
20250106,194500,777189255,4525,4525,4525,4525,0
|
|
20250106,194400,777189255,4525,4525,4525,4525,0
|
|
20250106,194300,777189255,4525,4525,4525,4525,0
|
|
20250106,194200,777189255,4525,4525,4525,4525,0
|
|
20250106,194100,777189255,4525,4525,4525,4525,0
|
|
20250106,194000,777189255,4525,4525,4525,4525,0
|
|
20250106,193900,777189255,4525,4525,4525,4525,0
|
|
20250106,193800,777189255,4525,4525,4525,4525,0
|
|
20250106,193700,777189255,4525,4525,4525,4525,0
|
|
20250106,193600,777189255,4525,4525,4525,4525,0
|
|
20250106,193500,777189255,4525,4525,4525,4525,0
|
|
20250106,193400,777189255,4525,4525,4525,4525,0
|
|
20250106,193300,777189255,4525,4525,4525,4525,0
|
|
20250106,193200,777189255,4525,4525,4525,4525,0
|
|
20250106,193100,777189255,4525,4525,4525,4525,0
|
|
20250106,193000,777189255,4525,4525,4525,4525,0
|
|
20250106,192900,777189255,4525,4525,4525,4525,0
|
|
20250106,192800,777189255,4525,4525,4525,4525,0
|
|
20250106,192700,777189255,4525,4525,4525,4525,0
|
|
20250106,192600,777189255,4525,4525,4525,4525,0
|
|
20250106,192500,777189255,4525,4525,4525,4525,0
|
|
20250106,192400,777189255,4525,4525,4525,4525,0
|
|
20250106,192300,777189255,4525,4525,4525,4525,0
|
|
20250106,192200,777189255,4525,4525,4525,4525,0
|
|
20250106,192100,777189255,4525,4525,4525,4525,0
|
|
20250106,192000,777189255,4525,4525,4525,4525,2344
|
|
20250106,191900,777189255,4525,4525,4525,4525,0
|
|
20250106,191800,777189255,4525,4525,4525,4525,0
|
|
20250106,191700,777189255,4525,4525,4525,4525,0
|
|
20250106,191600,777189255,4525,4525,4525,4525,0
|
|
20250106,191500,777189255,4525,4525,4525,4525,0
|
|
20250106,191400,777189255,4525,4525,4525,4525,0
|
|
20250106,191300,777189255,4525,4525,4525,4525,0
|
|
20250106,191200,777189255,4525,4525,4525,4525,0
|
|
20250106,191100,777189255,4525,4525,4525,4525,0
|
|
20250106,191000,777189255,4525,4525,4525,4525,0
|
|
20250106,190900,777189255,4525,4525,4525,4525,0
|
|
20250106,190800,777189255,4525,4525,4525,4525,0
|
|
20250106,190700,777189255,4525,4525,4525,4525,0
|
|
20250106,190600,777189255,4525,4525,4525,4525,0
|
|
20250106,190500,777189255,4525,4525,4525,4525,0
|
|
20250106,190400,777189255,4525,4525,4525,4525,0
|
|
20250106,190300,777189255,4525,4525,4525,4525,0
|
|
20250106,190200,777189255,4525,4525,4525,4525,0
|
|
20250106,190100,777189255,4525,4525,4525,4525,0
|
|
20250106,190000,777189255,4525,4525,4525,4525,0
|
|
20250106,185900,777189255,4525,4525,4525,4525,0
|
|
20250106,185800,777189255,4525,4525,4525,4525,0
|
|
20250106,185700,777189255,4525,4525,4525,4525,0
|
|
20250106,185600,777189255,4525,4525,4525,4525,0
|
|
20250106,185500,777189255,4525,4525,4525,4525,0
|
|
20250106,185400,777189255,4525,4525,4525,4525,0
|
|
20250106,185300,777189255,4525,4525,4525,4525,0
|
|
20250106,185200,777189255,4525,4525,4525,4525,0
|
|
20250106,185100,777189255,4525,4525,4525,4525,0
|
|
20250106,185000,777189255,4525,4525,4525,4525,2344
|
|
20250106,184900,777189255,4525,4525,4525,4525,0
|
|
20250106,184800,777189255,4525,4525,4525,4525,0
|
|
20250106,184700,777189255,4525,4525,4525,4525,0
|
|
20250106,184600,777189255,4525,4525,4525,4525,0
|
|
20250106,184500,777189255,4525,4525,4525,4525,0
|
|
20250106,184400,777189255,4525,4525,4525,4525,0
|
|
20250106,184300,777189255,4525,4525,4525,4525,0
|
|
20250106,184200,777189255,4525,4525,4525,4525,0
|
|
20250106,184100,777189255,4525,4525,4525,4525,0
|
|
20250106,184000,777189255,4525,4525,4525,4525,0
|
|
20250106,183900,777189255,4525,4525,4525,4525,0
|
|
20250106,183800,777189255,4525,4525,4525,4525,0
|
|
20250106,183700,777189255,4525,4525,4525,4525,0
|
|
20250106,183600,777189255,4525,4525,4525,4525,0
|
|
20250106,183500,777189255,4525,4525,4525,4525,0
|
|
20250106,183400,777189255,4525,4525,4525,4525,0
|
|
20250106,183300,777189255,4525,4525,4525,4525,0
|
|
20250106,183200,777189255,4525,4525,4525,4525,0
|
|
20250106,183100,777189255,4525,4525,4525,4525,0
|
|
20250106,183000,777189255,4525,4525,4525,4525,0
|
|
20250106,182900,777189255,4525,4525,4525,4525,0
|
|
20250106,182800,777189255,4525,4525,4525,4525,0
|
|
20250106,182700,777189255,4525,4525,4525,4525,0
|
|
20250106,182600,777189255,4525,4525,4525,4525,0
|
|
20250106,182500,777189255,4525,4525,4525,4525,0
|
|
20250106,182400,777189255,4525,4525,4525,4525,0
|
|
20250106,182300,777189255,4525,4525,4525,4525,0
|
|
20250106,182200,777189255,4525,4525,4525,4525,0
|
|
20250106,182100,777189255,4525,4525,4525,4525,0
|
|
20250106,182000,777189255,4525,4525,4525,4525,2344
|
|
20250106,181900,777189255,4525,4525,4525,4525,0
|
|
20250106,181800,777189255,4525,4525,4525,4525,0
|
|
20250106,181700,777189255,4525,4525,4525,4525,0
|
|
20250106,181600,777189255,4525,4525,4525,4525,0
|
|
20250106,181500,777189255,4525,4525,4525,4525,0
|
|
20250106,181400,777189255,4525,4525,4525,4525,0
|
|
20250106,181300,777189255,4525,4525,4525,4525,0
|
|
20250106,181200,777189255,4525,4525,4525,4525,0
|
|
20250106,181100,777189255,4525,4525,4525,4525,0
|
|
20250106,181000,777189255,4525,4525,4525,4525,0
|
|
20250106,180900,777189255,4525,4525,4525,4525,0
|
|
20250106,180800,777189255,4525,4525,4525,4525,0
|
|
20250106,180700,777189255,4525,4525,4525,4525,0
|
|
20250106,180600,777189255,4525,4525,4525,4525,0
|
|
20250106,180500,777189255,4525,4525,4525,4525,0
|
|
20250106,180400,777189255,4525,4525,4525,4525,0
|
|
20250106,180300,777189255,4525,4525,4525,4525,0
|
|
20250106,180200,777189255,4525,4525,4525,4525,0
|
|
20250106,180100,777189255,4525,4525,4525,4525,0
|
|
20250106,180000,777189255,4525,4525,4525,4525,0
|
|
20250106,175900,777189255,4525,4525,4525,4525,0
|
|
20250106,175800,777189255,4525,4525,4525,4525,0
|
|
20250106,175700,777189255,4525,4525,4525,4525,0
|
|
20250106,175600,777189255,4525,4525,4525,4525,0
|
|
20250106,175500,777189255,4525,4525,4525,4525,0
|
|
20250106,175400,777189255,4525,4525,4525,4525,0
|
|
20250106,175300,777189255,4525,4525,4525,4525,0
|
|
20250106,175200,777189255,4525,4525,4525,4525,0
|
|
20250106,175100,777189255,4525,4525,4525,4525,0
|
|
20250106,175000,777189255,4525,4525,4525,4525,2344
|
|
20250106,174900,777189255,4525,4525,4525,4525,0
|
|
20250106,174800,777189255,4525,4525,4525,4525,0
|
|
20250106,174700,777189255,4525,4525,4525,4525,0
|
|
20250106,174600,777189255,4525,4525,4525,4525,0
|
|
20250106,174500,777189255,4525,4525,4525,4525,0
|
|
20250106,174400,777189255,4525,4525,4525,4525,0
|
|
20250106,174300,777189255,4525,4525,4525,4525,0
|
|
20250106,174200,777189255,4525,4525,4525,4525,0
|
|
20250106,174100,777189255,4525,4525,4525,4525,0
|
|
20250106,174000,777189255,4525,4525,4525,4525,0
|
|
20250106,173900,777189255,4525,4525,4525,4525,0
|
|
20250106,173800,777189255,4525,4525,4525,4525,0
|
|
20250106,173700,777189255,4525,4525,4525,4525,0
|
|
20250106,173600,777189255,4525,4525,4525,4525,0
|
|
20250106,173500,777189255,4525,4525,4525,4525,0
|
|
20250106,173400,777189255,4525,4525,4525,4525,0
|
|
20250106,173300,777189255,4525,4525,4525,4525,0
|
|
20250106,173200,777189255,4525,4525,4525,4525,0
|
|
20250106,173100,777189255,4525,4525,4525,4525,0
|
|
20250106,173000,777189255,4525,4525,4525,4525,0
|
|
20250106,172900,777189255,4525,4525,4525,4525,0
|
|
20250106,172800,777189255,4525,4525,4525,4525,0
|
|
20250106,172700,777189255,4525,4525,4525,4525,0
|
|
20250106,172600,777189255,4525,4525,4525,4525,0
|
|
20250106,172500,777189255,4525,4525,4525,4525,0
|
|
20250106,172400,777189255,4525,4525,4525,4525,0
|
|
20250106,172300,777189255,4525,4525,4525,4525,0
|
|
20250106,172200,777189255,4525,4525,4525,4525,0
|
|
20250106,172100,777189255,4525,4525,4525,4525,0
|
|
20250106,172000,777189255,4525,4525,4525,4525,2344
|
|
20250106,171900,777189255,4525,4525,4525,4525,0
|
|
20250106,171800,777189255,4525,4525,4525,4525,0
|
|
20250106,171700,777189255,4525,4525,4525,4525,0
|
|
20250106,171600,777189255,4525,4525,4525,4525,0
|
|
20250106,171500,777189255,4525,4525,4525,4525,0
|
|
20250106,171400,777189255,4525,4525,4525,4525,0
|
|
20250106,171300,777189255,4525,4525,4525,4525,0
|
|
20250106,171200,777189255,4525,4525,4525,4525,0
|
|
20250106,171100,777189255,4525,4525,4525,4525,0
|
|
20250106,171000,777189255,4525,4525,4525,4525,0
|
|
20250106,170900,777189255,4525,4525,4525,4525,0
|
|
20250106,170800,777189255,4525,4525,4525,4525,0
|
|
20250106,170700,777189255,4525,4525,4525,4525,0
|
|
20250106,170600,777189255,4525,4525,4525,4525,0
|
|
20250106,170500,777189255,4525,4525,4525,4525,0
|
|
20250106,170400,777189255,4525,4525,4525,4525,0
|
|
20250106,170300,777189255,4525,4525,4525,4525,0
|
|
20250106,170200,777189255,4525,4525,4525,4525,0
|
|
20250106,170100,777189255,4525,4525,4525,4525,0
|
|
20250106,170000,777189255,4525,4525,4525,4525,0
|
|
20250106,165900,777189255,4525,4525,4525,4525,0
|
|
20250106,165800,777189255,4525,4525,4525,4525,0
|
|
20250106,165700,777189255,4525,4525,4525,4525,0
|
|
20250106,165600,777189255,4525,4525,4525,4525,0
|
|
20250106,165500,777189255,4525,4525,4525,4525,0
|
|
20250106,165400,777189255,4525,4525,4525,4525,0
|
|
20250106,165300,777189255,4525,4525,4525,4525,0
|
|
20250106,165200,777189255,4525,4525,4525,4525,0
|
|
20250106,165100,777189255,4525,4525,4525,4525,0
|
|
20250106,165000,777189255,4525,4525,4525,4525,2344
|
|
20250106,164900,777189255,4525,4525,4525,4525,0
|
|
20250106,164800,777189255,4525,4525,4525,4525,0
|
|
20250106,164700,777189255,4525,4525,4525,4525,0
|
|
20250106,164600,777189255,4525,4525,4525,4525,0
|
|
20250106,164500,777189255,4525,4525,4525,4525,0
|
|
20250106,164400,777189255,4525,4525,4525,4525,0
|
|
20250106,164300,777189255,4525,4525,4525,4525,0
|
|
20250106,164200,777189255,4525,4525,4525,4525,0
|
|
20250106,164100,777189255,4525,4525,4525,4525,0
|
|
20250106,164000,777189255,4525,4525,4525,4525,0
|
|
20250106,163900,777189255,4525,4525,4525,4525,0
|
|
20250106,163800,777189255,4525,4525,4525,4525,0
|
|
20250106,163700,777189255,4525,4525,4525,4525,0
|
|
20250106,163600,777189255,4525,4525,4525,4525,0
|
|
20250106,163500,777189255,4525,4525,4525,4525,0
|
|
20250106,163400,777189255,4525,4525,4525,4525,0
|
|
20250106,163300,777189255,4525,4525,4525,4525,0
|
|
20250106,163200,777189255,4525,4525,4525,4525,0
|
|
20250106,163100,777189255,4525,4525,4525,4525,0
|
|
20250106,163000,777189255,4525,4525,4525,4525,0
|
|
20250106,162900,777189255,4525,4525,4525,4525,0
|
|
20250106,162800,777189255,4525,4525,4525,4525,0
|
|
20250106,162700,777189255,4525,4525,4525,4525,0
|
|
20250106,162600,777189255,4525,4525,4525,4525,0
|
|
20250106,162500,777189255,4525,4525,4525,4525,0
|
|
20250106,162400,777189255,4525,4525,4525,4525,0
|
|
20250106,162300,777189255,4525,4525,4525,4525,0
|
|
20250106,162200,777189255,4525,4525,4525,4525,0
|
|
20250106,162100,777189255,4525,4525,4525,4525,0
|
|
20250106,162000,777189255,4525,4525,4525,4525,2344
|
|
20250106,161900,777189255,4525,4525,4525,4525,0
|
|
20250106,161800,777189255,4525,4525,4525,4525,0
|
|
20250106,161700,777189255,4525,4525,4525,4525,0
|
|
20250106,161600,777189255,4525,4525,4525,4525,0
|
|
20250106,161500,777189255,4525,4525,4525,4525,0
|
|
20250106,161400,777189255,4525,4525,4525,4525,0
|
|
20250106,161300,777189255,4525,4525,4525,4525,0
|
|
20250106,161200,777189255,4525,4525,4525,4525,0
|
|
20250106,161100,777189255,4525,4525,4525,4525,0
|
|
20250106,161000,777189255,4525,4525,4525,4525,0
|
|
20250106,160900,777189255,4525,4525,4525,4525,0
|
|
20250106,160800,777189255,4525,4525,4525,4525,0
|
|
20250106,160700,777189255,4525,4525,4525,4525,0
|
|
20250106,160600,777189255,4525,4525,4525,4525,0
|
|
20250106,160500,777189255,4525,4525,4525,4525,0
|
|
20250106,160400,777189255,4525,4525,4525,4525,0
|
|
20250106,160300,777189255,4525,4525,4525,4525,0
|
|
20250106,160200,777189255,4525,4525,4525,4525,0
|
|
20250106,160100,777189255,4525,4525,4525,4525,0
|
|
20250106,160000,777189255,4525,4525,4525,4525,0
|
|
20250106,155900,777189255,4525,4525,4525,4525,0
|
|
20250106,155800,777189255,4525,4525,4525,4525,0
|
|
20250106,155700,777189255,4525,4525,4525,4525,0
|
|
20250106,155600,777189255,4525,4525,4525,4525,0
|
|
20250106,155500,777189255,4525,4525,4525,4525,0
|
|
20250106,155400,777189255,4525,4525,4525,4525,0
|
|
20250106,155300,777189255,4525,4525,4525,4525,0
|
|
20250106,155200,777189255,4525,4525,4525,4525,0
|
|
20250106,155100,777189255,4525,4525,4525,4525,0
|
|
20250106,155000,777189255,4525,4525,4525,4525,2344
|
|
20250106,154900,777189255,4525,4525,4525,4525,0
|
|
20250106,154800,777189255,4525,4525,4525,4525,0
|
|
20250106,154700,777189255,4525,4525,4525,4525,0
|
|
20250106,154600,777189255,4525,4525,4525,4525,0
|
|
20250106,154500,777189255,4525,4525,4525,4525,0
|
|
20250106,154400,777189255,4525,4525,4525,4525,0
|
|
20250106,154300,777189255,4525,4525,4525,4525,0
|
|
20250106,154200,777189255,4525,4525,4525,4525,0
|
|
20250106,154100,777189255,4525,4525,4525,4525,0
|
|
20250106,154000,777189255,4525,4525,4525,4525,0
|
|
20250106,153900,777189255,4525,4525,4525,4525,0
|
|
20250106,153800,777189255,4525,4525,4525,4525,0
|
|
20250106,153700,777189255,4525,4525,4525,4525,0
|
|
20250106,153600,777189255,4525,4525,4525,4525,0
|
|
20250106,153500,777189255,4525,4525,4525,4525,0
|
|
20250106,153400,777189255,4525,4525,4525,4525,0
|
|
20250106,153300,777189255,4525,4525,4525,4525,0
|
|
20250106,153200,777189255,4525,4525,4525,4525,0
|
|
20250106,153100,777189255,4525,4525,4525,4525,0
|
|
20250106,153000,777189255,4525,4525,4525,4525,2344
|
|
20250106,152900,766582655,4525,4525,4525,4525,0
|
|
20250106,152800,766582655,4525,4525,4525,4525,0
|
|
20250106,152700,766582655,4525,4525,4525,4525,0
|
|
20250106,152600,766582655,4525,4525,4525,4525,0
|
|
20250106,152500,766582655,4525,4525,4525,4525,0
|
|
20250106,152400,766582655,4525,4525,4525,4525,0
|
|
20250106,152300,766582655,4525,4525,4525,4525,0
|
|
20250106,152200,766582655,4525,4525,4525,4525,0
|
|
20250106,152100,766582655,4525,4525,4525,4525,0
|
|
20250106,152000,766582655,4525,4525,4525,4525,0
|
|
20250106,151900,766582655,4525,4530,4530,4525,522
|
|
20250106,151800,764220550,4520,4530,4530,4520,1149
|
|
20250106,151700,759025925,4535,4530,4535,4525,1740
|
|
20250106,151600,751150370,4530,4530,4530,4530,15
|
|
20250106,151500,751082420,4530,4530,4530,4525,1537
|
|
20250106,151400,744121175,4530,4530,4530,4530,214
|
|
20250106,151300,743151755,4530,4535,4535,4530,28
|
|
20250106,151200,743024900,4535,4535,4535,4530,381
|
|
20250106,151100,741297850,4535,4535,4535,4535,10
|
|
20250106,151000,741252500,4530,4535,4535,4530,1355
|
|
20250106,150900,735107740,4535,4540,4540,4535,337
|
|
20250106,150800,733578595,4535,4535,4535,4535,1126
|
|
20250106,150700,728472185,4535,4540,4540,4535,2
|
|
20250106,150600,728463110,4535,4535,4535,4535,1203
|
|
20250106,150500,723007505,4535,4530,4535,4525,2835
|
|
20250106,150400,710152170,4530,4530,4530,4530,100
|
|
20250106,150300,709699170,4530,4530,4530,4525,151
|
|
20250106,150200,709015470,4530,4530,4530,4530,3
|
|
20250106,150100,709001880,4525,4530,4530,4525,33
|
|
20250106,150000,708852515,4530,4530,4530,4530,1
|
|
20250106,145900,708847985,4530,4535,4535,4530,310
|
|
20250106,145800,707443205,4530,4530,4530,4530,6
|
|
20250106,145700,707416025,4535,4535,4535,4525,237
|
|
20250106,145600,706341490,4530,4535,4535,4530,253
|
|
20250106,145500,705195375,4530,4535,4535,4530,8
|
|
20250106,145400,705159100,4535,4535,4535,4535,101
|
|
20250106,145300,704701065,4530,4525,4530,4525,153
|
|
20250106,145200,704008560,4530,4530,4530,4530,15
|
|
20250106,145100,703940610,4525,4535,4535,4525,135
|
|
20250106,145000,703328505,4535,4535,4535,4535,456
|
|
20250106,144900,701260545,4535,4530,4540,4530,2238
|
|
20250106,144800,691113020,4530,4525,4530,4525,17
|
|
20250106,144700,691036085,4530,4530,4530,4530,105
|
|
20250106,144600,690560435,4530,4530,4530,4530,84
|
|
20250106,144500,690179915,4530,4525,4530,4525,125
|
|
20250106,144400,689613790,4530,4530,4530,4530,1
|
|
20250106,144300,689609260,4525,4525,4525,4525,0
|
|
20250106,144200,689609260,4525,4530,4535,4525,757
|
|
20250106,144100,686183060,4525,4525,4530,4515,1622
|
|
20250106,144000,678837525,4525,4520,4525,4520,103
|
|
20250106,143900,678371950,4525,4525,4525,4525,0
|
|
20250106,143800,678371950,4525,4525,4525,4525,76
|
|
20250106,143700,678028050,4525,4520,4525,4520,27
|
|
20250106,143600,677906005,4515,4515,4515,4515,12
|
|
20250106,143500,677851825,4525,4520,4525,4520,942
|
|
20250106,143400,673590775,4525,4525,4525,4525,142
|
|
20250106,143300,672948225,4515,4520,4520,4515,39
|
|
20250106,143200,672772015,4525,4525,4525,4525,100
|
|
20250106,143100,672319515,4525,4525,4525,4525,1
|
|
20250106,143000,672314990,4525,4520,4525,4520,264
|
|
20250106,142900,671120940,4515,4520,4525,4515,921
|
|
20250106,142800,666959730,4520,4525,4525,4520,16
|
|
20250106,142700,666887390,4525,4525,4525,4525,0
|
|
20250106,142600,666887390,4525,4525,4530,4520,167
|
|
20250106,142500,666131740,4525,4520,4525,4520,77
|
|
20250106,142400,665783690,4520,4520,4520,4520,40
|
|
20250106,142300,665602890,4520,4525,4525,4520,169
|
|
20250106,142200,664838215,4525,4525,4525,4520,956
|
|
20250106,142100,660512365,4525,4515,4525,4515,649
|
|
20250106,142000,657578345,4515,4515,4515,4515,190
|
|
20250106,141900,656720495,4520,4515,4520,4515,100
|
|
20250106,141800,656268745,4520,4520,4525,4515,442
|
|
20250106,141700,654271075,4515,4515,4515,4515,35
|
|
20250106,141600,654113050,4525,4520,4525,4515,1563
|
|
20250106,141500,647048425,4515,4515,4515,4515,40
|
|
20250106,141400,646867825,4515,4515,4515,4515,10
|
|
20250106,141300,646822675,4510,4510,4515,4510,50
|
|
20250106,141200,646597170,4510,4520,4520,4510,112
|
|
20250106,141100,646092015,4515,4515,4515,4515,233
|
|
20250106,141000,645040020,4515,4510,4515,4510,160
|
|
20250106,140900,644317670,4515,4515,4515,4515,40
|
|
20250106,140800,644137070,4515,4515,4515,4510,136
|
|
20250106,140700,643523205,4510,4510,4510,4510,10
|
|
20250106,140600,643478105,4520,4515,4520,4510,338
|
|
20250106,140500,641951655,4515,4510,4515,4510,52
|
|
20250106,140400,641717125,4510,4510,4515,4510,77
|
|
20250106,140300,641369850,4515,4515,4515,4515,210
|
|
20250106,140200,640421700,4515,4520,4520,4515,19
|
|
20250106,140100,640335910,4510,4510,4510,4510,50
|
|
20250106,140000,640110410,4510,4510,4515,4510,2408
|
|
20250106,135900,629239380,4510,4510,4510,4510,180
|
|
20250106,135800,628427580,4510,4505,4510,4505,934
|
|
20250106,135700,624218100,4510,4510,4510,4510,128
|
|
20250106,135600,623640820,4510,4510,4510,4505,139
|
|
20250106,135500,623014170,4510,4510,4510,4505,160
|
|
20250106,135400,622292645,4510,4510,4510,4510,40
|
|
20250106,135300,622112245,4510,4510,4510,4505,50
|
|
20250106,135200,621886940,4505,4510,4510,4505,145
|
|
20250106,135100,621233165,4510,4510,4510,4510,131
|
|
20250106,135000,620642355,4505,4505,4505,4505,240
|
|
20250106,134900,619561155,4505,4510,4510,4505,571
|
|
20250106,134800,616988775,4510,4505,4510,4505,202
|
|
20250106,134700,616078085,4505,4505,4505,4505,10
|
|
20250106,134600,616033035,4505,4505,4505,4505,195
|
|
20250106,134500,615154560,4510,4505,4510,4505,537
|
|
20250106,134400,612734735,4505,4510,4510,4505,713
|
|
20250106,134300,609519270,4505,4505,4505,4505,50
|
|
20250106,134200,609294020,4510,4510,4510,4510,452
|
|
20250106,134100,607255500,4510,4505,4510,4505,110
|
|
20250106,134000,606759800,4505,4505,4510,4505,512
|
|
20250106,133900,604450850,4510,4510,4510,4510,335
|
|
20250106,133800,602940000,4510,4510,4510,4510,110
|
|
20250106,133700,602443900,4515,4515,4515,4515,9
|
|
20250106,133600,602403265,4510,4510,4510,4510,175
|
|
20250106,133500,601614015,4505,4505,4505,4505,50
|
|
20250106,133400,601388765,4505,4510,4510,4505,1885
|
|
20250106,133300,592887620,4510,4510,4510,4510,0
|
|
20250106,133200,592887620,4510,4510,4510,4505,253
|
|
20250106,133100,591746690,4510,4510,4510,4510,172
|
|
20250106,133000,590970970,4510,4510,4510,4510,499
|
|
20250106,132900,588720480,4510,4510,4510,4510,110
|
|
20250106,132800,588224380,4510,4510,4510,4510,66
|
|
20250106,132700,587926720,4510,4510,4510,4505,2346
|
|
20250106,132600,577346830,4505,4510,4510,4505,237
|
|
20250106,132500,576278010,4510,4510,4510,4510,1167
|
|
20250106,132400,571014840,4510,4515,4515,4510,692
|
|
20250106,132300,567890985,4515,4520,4520,4515,11
|
|
20250106,132200,567841315,4515,4515,4515,4515,40
|
|
20250106,132100,567660715,4515,4520,4520,4515,11
|
|
20250106,132000,567611045,4510,4515,4515,4510,124
|
|
20250106,131900,567051475,4520,4520,4520,4520,1
|
|
20250106,131800,567046955,4510,4515,4515,4510,109
|
|
20250106,131700,566555150,4515,4515,4515,4515,1110
|
|
20250106,131600,561543500,4515,4515,4515,4515,83
|
|
20250106,131500,561168755,4520,4520,4520,4520,492
|
|
20250106,131400,558944915,4520,4520,4520,4520,10
|
|
20250106,131300,558899715,4520,4520,4520,4520,201
|
|
20250106,131200,557991195,4520,4520,4520,4520,36
|
|
20250106,131100,557828475,4525,4525,4525,4525,170
|
|
20250106,131000,557059225,4525,4530,4530,4525,463
|
|
20250106,130900,554962030,4530,4525,4530,4525,11
|
|
20250106,130800,554912250,4530,4520,4530,4520,173
|
|
20250106,130700,554128660,4520,4520,4520,4520,25
|
|
20250106,130600,554015660,4530,4520,4530,4520,195
|
|
20250106,130500,553132410,4525,4530,4530,4525,155
|
|
20250106,130400,552430310,4525,4525,4525,4525,236
|
|
20250106,130300,551362410,4525,4525,4525,4520,413
|
|
20250106,130200,549493765,4530,4525,4530,4525,161
|
|
20250106,130100,548765230,4525,4520,4525,4515,1478
|
|
20250106,130000,542077990,4520,4520,4520,4515,661
|
|
20250106,125900,539090320,4515,4520,4520,4515,1430
|
|
20250106,125800,532626870,4520,4515,4520,4515,1888
|
|
20250106,125700,524094050,4510,4510,4510,4510,10
|
|
20250106,125600,524048950,4510,4510,4510,4510,110
|
|
20250106,125500,523552850,4510,4510,4515,4510,1357
|
|
20250106,125400,517427285,4510,4515,4515,4510,410
|
|
20250106,125300,515576185,4515,4515,4515,4510,859
|
|
20250106,125200,511698090,4510,4510,4510,4510,1
|
|
20250106,125100,511693580,4510,4510,4510,4510,35
|
|
20250106,125000,511535730,4510,4515,4515,4510,297
|
|
20250106,124900,510195420,4520,4520,4520,4520,0
|
|
20250106,124800,510195420,4520,4510,4520,4510,11
|
|
20250106,124700,510145800,4515,4510,4515,4510,321
|
|
20250106,124600,508697015,4515,4515,4515,4515,0
|
|
20250106,124500,508697015,4515,4510,4515,4510,11
|
|
20250106,124400,508647400,4520,4515,4520,4515,602
|
|
20250106,124300,505928870,4515,4515,4515,4515,124
|
|
20250106,124200,505369010,4520,4515,4520,4515,171
|
|
20250106,124100,504596940,4515,4515,4515,4515,22
|
|
20250106,124000,504497610,4515,4515,4515,4515,0
|
|
20250106,123900,504497610,4515,4515,4515,4515,36
|
|
20250106,123800,504335070,4520,4515,4520,4515,868
|
|
20250106,123700,500411760,4515,4520,4520,4515,2092
|
|
20250106,123600,490956180,4520,4515,4520,4515,32
|
|
20250106,123500,490811590,4515,4515,4515,4515,36
|
|
20250106,123400,490649050,4520,4520,4520,4520,1
|
|
20250106,123300,490644530,4515,4515,4515,4515,448
|
|
20250106,123200,488621810,4510,4510,4515,4510,1056
|
|
20250106,123100,483854150,4510,4510,4510,4510,25
|
|
20250106,123000,483741400,4510,4510,4510,4510,10
|
|
20250106,122900,483696300,4515,4515,4520,4515,128
|
|
20250106,122800,483118375,4520,4520,4520,4520,1
|
|
20250106,122700,483113855,4515,4515,4515,4515,605
|
|
20250106,122600,480382280,4515,4515,4515,4515,6
|
|
20250106,122500,480355190,4515,4515,4515,4515,10
|
|
20250106,122400,480310040,4520,4515,4520,4515,117
|
|
20250106,122300,479781775,4520,4515,4520,4515,128
|
|
20250106,122200,479203840,4515,4515,4520,4515,912
|
|
20250106,122100,475086155,4520,4510,4520,4510,1507
|
|
20250106,122000,468275015,4510,4510,4515,4510,1890
|
|
20250106,121900,459743835,4510,4510,4510,4510,36
|
|
20250106,121800,459581475,4505,4505,4505,4505,1903
|
|
20250106,121700,451008460,4510,4510,4510,4510,11
|
|
20250106,121600,450958850,4510,4510,4510,4510,310
|
|
20250106,121500,449560750,4505,4505,4505,4505,35
|
|
20250106,121400,449403075,4510,4510,4510,4510,2
|
|
20250106,121300,449394055,4510,4510,4510,4505,12
|
|
20250106,121200,449339985,4510,4510,4510,4510,10
|
|
20250106,121100,449294885,4505,4505,4510,4505,90
|
|
20250106,121000,448889185,4510,4515,4515,4510,11
|
|
20250106,120900,448839570,4510,4510,4510,4510,584
|
|
20250106,120800,446205730,4510,4510,4510,4510,9
|
|
20250106,120700,446165140,4510,4505,4515,4505,15
|
|
20250106,120600,446097550,4510,4505,4515,4505,61
|
|
20250106,120500,445822360,4505,4510,4510,4505,64
|
|
20250106,120400,445533830,4510,4515,4515,4510,255
|
|
20250106,120300,444382555,4515,4515,4515,4505,12
|
|
20250106,120200,444328475,4505,4515,4515,4505,140
|
|
20250106,120100,443696635,4510,4510,4515,4510,16
|
|
20250106,120000,443624470,4510,4510,4510,4510,10
|
|
20250106,115900,443579370,4515,4515,4515,4515,0
|
|
20250106,115800,443579370,4515,4515,4515,4510,47
|
|
20250106,115700,443367340,4510,4510,4515,4510,274
|
|
20250106,115600,442130370,4510,4510,4510,4510,0
|
|
20250106,115500,442130370,4510,4515,4520,4510,446
|
|
20250106,115400,440116420,4515,4510,4515,4510,156
|
|
20250106,115300,439412760,4520,4515,4520,4510,1459
|
|
20250106,115200,432824080,4505,4510,4510,4505,1335
|
|
20250106,115100,426803280,4505,4505,4505,4505,10
|
|
20250106,115000,426758230,4505,4505,4505,4505,25
|
|
20250106,114900,426645605,4505,4505,4505,4505,831
|
|
20250106,114800,422901950,4505,4505,4505,4505,10
|
|
20250106,114700,422856900,4510,4510,4510,4510,4
|
|
20250106,114600,422838860,4500,4510,4510,4500,32
|
|
20250106,114500,422694800,4510,4510,4510,4510,10
|
|
20250106,114400,422649700,4520,4520,4520,4520,3
|
|
20250106,114300,422636140,4520,4510,4520,4510,11
|
|
20250106,114200,422586520,4510,4510,4520,4510,136
|
|
20250106,114100,421973150,4520,4520,4520,4520,29
|
|
20250106,114000,421842070,4520,4510,4520,4510,11
|
|
20250106,113900,421792450,4510,4510,4515,4510,626
|
|
20250106,113800,418966180,4510,4510,4510,4510,181
|
|
20250106,113700,418149870,4510,4510,4510,4510,115
|
|
20250106,113600,417631220,4505,4505,4505,4505,10
|
|
20250106,113500,417586170,4510,4510,4510,4510,50
|
|
20250106,113400,417360670,4500,4500,4500,4500,36
|
|
20250106,113300,417198670,4500,4500,4500,4500,10
|
|
20250106,113200,417153670,4500,4505,4515,4500,1108
|
|
20250106,113100,412159430,4500,4495,4500,4495,32
|
|
20250106,113000,412015480,4495,4495,4495,4495,35
|
|
20250106,112900,411858155,4495,4500,4505,4495,914
|
|
20250106,112800,407741680,4500,4505,4505,4500,1136
|
|
20250106,112700,402624680,4495,4495,4495,4495,0
|
|
20250106,112600,402624680,4495,4495,4495,4495,108
|
|
20250106,112500,402139220,4495,4510,4510,4490,208
|
|
20250106,112400,401204270,4495,4505,4505,4490,4553
|
|
20250106,112300,380728225,4505,4505,4505,4505,110
|
|
20250106,112200,380232675,4505,4505,4505,4505,35
|
|
20250106,112100,380075000,4505,4505,4505,4505,1
|
|
20250106,112000,380070495,4505,4510,4510,4505,111
|
|
20250106,111900,379570045,4500,4500,4500,4500,10
|
|
20250106,111800,379525045,4500,4500,4500,4500,26
|
|
20250106,111700,379408045,4500,4500,4500,4500,10
|
|
20250106,111600,379363045,4500,4500,4500,4500,229
|
|
20250106,111500,378332545,4500,4500,4500,4500,0
|
|
20250106,111400,378332545,4500,4500,4510,4500,39
|
|
20250106,111300,378157035,4500,4500,4500,4500,10
|
|
20250106,111200,378112035,4510,4500,4510,4500,623
|
|
20250106,111100,375304710,4500,4500,4500,4500,5
|
|
20250106,111000,375282210,4495,4495,4495,4495,36
|
|
20250106,110900,375120390,4495,4495,4495,4495,0
|
|
20250106,110800,375120390,4495,4510,4510,4495,11
|
|
20250106,110700,375070930,4495,4495,4495,4495,10
|
|
20250106,110600,375025980,4505,4495,4505,4495,76
|
|
20250106,110500,374683855,4495,4495,4505,4495,2060
|
|
20250106,110400,365405975,4500,4500,4500,4500,1005
|
|
20250106,110300,360883475,4495,4500,4500,4495,1332
|
|
20250106,110200,354889750,4500,4500,4500,4500,10
|
|
20250106,110100,354844750,4500,4500,4500,4500,136
|
|
20250106,110000,354232750,4500,4500,4500,4500,1
|
|
20250106,105900,354228250,4500,4505,4505,4500,643
|
|
20250106,105800,351331585,4500,4500,4500,4500,10
|
|
20250106,105700,351286585,4500,4505,4510,4500,102
|
|
20250106,105600,350826940,4500,4500,4500,4500,10
|
|
20250106,105500,350781940,4505,4495,4505,4495,2637
|
|
20250106,105400,338912910,4495,4495,4495,4495,0
|
|
20250106,105300,338912910,4495,4495,4495,4495,308
|
|
20250106,105200,337528450,4490,4490,4490,4490,310
|
|
20250106,105100,336136550,4495,4490,4495,4490,2311
|
|
20250106,105000,325749745,4490,4490,4490,4490,10
|
|
20250106,104900,325704845,4490,4490,4495,4490,37
|
|
20250106,104800,325538705,4490,4490,4490,4490,0
|
|
20250106,104700,325538705,4490,4490,4490,4490,60
|
|
20250106,104600,325269305,4490,4490,4490,4490,60
|
|
20250106,104500,324999905,4490,4495,4495,4490,355
|
|
20250106,104400,323405670,4500,4490,4500,4490,484
|
|
20250106,104300,321232370,4490,4490,4490,4490,178
|
|
20250106,104200,320433150,4490,4500,4500,4490,1461
|
|
20250106,104100,313859060,4495,4490,4495,4490,637
|
|
20250106,104000,310995920,4490,4490,4490,4490,10
|
|
20250106,103900,310951020,4495,4495,4495,4490,400
|
|
20250106,103800,309153320,4490,4490,4490,4490,10
|
|
20250106,103700,309108420,4495,4495,4495,4495,701
|
|
20250106,103600,305957425,4500,4500,4500,4500,1
|
|
20250106,103500,305952925,4495,4495,4495,4495,331
|
|
20250106,103400,304465080,4495,4490,4495,4490,129
|
|
20250106,103300,303885400,4495,4490,4495,4490,82
|
|
20250106,103200,303516940,4500,4495,4500,4490,254
|
|
20250106,103100,302375205,4490,4490,4495,4490,777
|
|
20250106,103000,298882850,4490,4490,4495,4490,156
|
|
20250106,102900,298181935,4490,4490,4490,4490,126
|
|
20250106,102800,297616195,4490,4495,4495,4490,484
|
|
20250106,102700,295443020,4490,4495,4495,4490,598
|
|
20250106,102600,292755475,4495,4495,4495,4495,118
|
|
20250106,102500,292225065,4495,4495,4495,4495,123
|
|
20250106,102400,291672180,4495,4500,4500,4495,1225
|
|
20250106,102300,286164985,4500,4495,4505,4495,299
|
|
20250106,102200,284819520,4495,4495,4495,4495,82
|
|
20250106,102100,284450930,4495,4500,4500,4495,418
|
|
20250106,102000,282570385,4495,4500,4500,4495,573
|
|
20250106,101900,279992255,4500,4500,4500,4500,111
|
|
20250106,101800,279492755,4500,4500,4505,4500,180
|
|
20250106,101700,278682305,4500,4500,4500,4500,854
|
|
20250106,101600,274839305,4500,4505,4505,4500,118
|
|
20250106,101500,274308155,4500,4505,4510,4500,418
|
|
20250106,101400,272425490,4510,4500,4510,4500,236
|
|
20250106,101300,271361875,4500,4490,4510,4490,471
|
|
20250106,101200,269240860,4490,4490,4500,4490,113
|
|
20250106,101100,268732910,4490,4495,4500,4490,138
|
|
20250106,101000,268113200,4495,4495,4495,4495,68
|
|
20250106,100900,267807540,4495,4500,4500,4490,291
|
|
20250106,100800,266500650,4500,4505,4505,4500,11
|
|
20250106,100700,266451145,4505,4500,4505,4490,56
|
|
20250106,100600,266199435,4500,4505,4505,4500,21
|
|
20250106,100500,266104905,4505,4490,4505,4490,733
|
|
20250106,100400,262806500,4500,4495,4500,4490,1184
|
|
20250106,100300,257484505,4485,4485,4485,4485,10
|
|
20250106,100200,257439655,4485,4485,4485,4485,10
|
|
20250106,100100,257394805,4485,4485,4485,4485,0
|
|
20250106,100000,257394805,4485,4485,4485,4485,36
|
|
20250106,095900,257233345,4485,4485,4485,4485,10
|
|
20250106,095800,257188495,4485,4490,4490,4485,390
|
|
20250106,095700,255438055,4490,4485,4495,4485,23
|
|
20250106,095600,255334835,4485,4480,4485,4480,24
|
|
20250106,095500,255227245,4490,4490,4490,4490,8
|
|
20250106,095400,255191325,4490,4490,4490,4480,16
|
|
20250106,095300,255119585,4480,4480,4480,4475,197
|
|
20250106,095200,254237075,4475,4480,4480,4475,1320
|
|
20250106,095100,248323775,4475,4480,4480,4475,166
|
|
20250106,095000,247580800,4480,4480,4480,4480,254
|
|
20250106,094900,246442880,4490,4480,4490,4480,616
|
|
20250106,094800,243683170,4475,4480,4490,4475,854
|
|
20250106,094700,239857355,4480,4490,4490,4480,488
|
|
20250106,094600,237667785,4470,4470,4470,4470,0
|
|
20250106,094500,237667785,4470,4480,4480,4470,1569
|
|
20250106,094400,230644510,4475,4480,4480,4475,717
|
|
20250106,094300,227435875,4475,4480,4480,4475,2647
|
|
20250106,094200,215585105,4480,4480,4480,4480,35
|
|
20250106,094100,215428305,4480,4480,4480,4480,1425
|
|
20250106,094000,209044305,4480,4485,4485,4480,144
|
|
20250106,093900,208399105,4485,4485,4485,4485,16
|
|
20250106,093800,208327345,4480,4480,4480,4480,10
|
|
20250106,093700,208282545,4480,4485,4485,4480,523
|
|
20250106,093600,205939425,4480,4495,4500,4480,1633
|
|
20250106,093500,198599605,4480,4480,4485,4480,220
|
|
20250106,093400,197613005,4485,4480,4485,4480,292
|
|
20250106,093300,196304840,4480,4480,4480,4480,2827
|
|
20250106,093200,183639880,4480,4480,4480,4480,36
|
|
20250106,093100,183478600,4480,4490,4490,4480,1297
|
|
20250106,093000,177661585,4485,4485,4495,4485,34
|
|
20250106,092900,177508865,4485,4490,4490,4485,519
|
|
20250106,092800,175181095,4485,4485,4495,4485,36
|
|
20250106,092700,175019625,4495,4495,4495,4495,1
|
|
20250106,092600,175015130,4495,4495,4495,4495,8
|
|
20250106,092500,174979170,4485,4485,4485,4485,170
|
|
20250106,092400,174216720,4490,4485,4490,4480,1236
|
|
20250106,092300,168671305,4490,4490,4490,4490,1
|
|
20250106,092200,168666815,4490,4495,4500,4490,75
|
|
20250106,092100,168330035,4500,4490,4500,4490,6
|
|
20250106,092000,168303085,4485,4495,4495,4480,539
|
|
20250106,091900,165885760,4500,4500,4500,4500,3
|
|
20250106,091800,165872260,4500,4505,4505,4500,260
|
|
20250106,091700,164702215,4525,4525,4525,4500,1586
|
|
20250106,091600,157549990,4520,4510,4520,4510,98
|
|
20250106,091500,157107290,4510,4515,4515,4510,157
|
|
20250106,091400,156398495,4510,4505,4510,4505,32
|
|
20250106,091300,156254180,4505,4515,4515,4505,1070
|
|
20250106,091200,151427260,4515,4515,4520,4515,569
|
|
20250106,091100,148855530,4515,4515,4515,4515,52
|
|
20250106,091000,148620750,4505,4520,4520,4505,405
|
|
20250106,090900,146795035,4520,4520,4525,4520,96
|
|
20250106,090800,146361075,4505,4505,4505,4505,182
|
|
20250106,090700,145541165,4525,4515,4525,4505,2064
|
|
20250106,090600,136206210,4515,4505,4515,4505,693
|
|
20250106,090500,133078545,4525,4500,4525,4480,3447
|
|
20250106,090400,117508890,4510,4500,4510,4475,5379
|
|
20250106,090300,93306385,4500,4505,4520,4500,1054
|
|
20250106,090200,88560685,4525,4500,4525,4500,182
|
|
20250106,090100,87738690,4500,4540,4540,4500,1140
|
|
20250106,090000,82589670,4525,4500,4560,4500,18329
|