683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,202000,676408965,4615,4615,4615,4615,4211
|
|
20250108,201900,676408965,4615,4615,4615,4615,0
|
|
20250108,201800,676408965,4615,4615,4615,4615,0
|
|
20250108,201700,676408965,4615,4615,4615,4615,0
|
|
20250108,201600,676408965,4615,4615,4615,4615,0
|
|
20250108,201500,676408965,4615,4615,4615,4615,0
|
|
20250108,201400,676408965,4615,4615,4615,4615,0
|
|
20250108,201300,676408965,4615,4615,4615,4615,0
|
|
20250108,201200,676408965,4615,4615,4615,4615,0
|
|
20250108,201100,676408965,4615,4615,4615,4615,0
|
|
20250108,201000,676408965,4615,4615,4615,4615,0
|
|
20250108,200900,676408965,4615,4615,4615,4615,0
|
|
20250108,200800,676408965,4615,4615,4615,4615,0
|
|
20250108,200700,676408965,4615,4615,4615,4615,0
|
|
20250108,200600,676408965,4615,4615,4615,4615,0
|
|
20250108,200500,676408965,4615,4615,4615,4615,0
|
|
20250108,200400,676408965,4615,4615,4615,4615,0
|
|
20250108,200300,676408965,4615,4615,4615,4615,0
|
|
20250108,200200,676408965,4615,4615,4615,4615,0
|
|
20250108,200100,676408965,4615,4615,4615,4615,0
|
|
20250108,200000,676408965,4615,4615,4615,4615,0
|
|
20250108,195900,676408965,4615,4615,4615,4615,0
|
|
20250108,195800,676408965,4615,4615,4615,4615,0
|
|
20250108,195700,676408965,4615,4615,4615,4615,0
|
|
20250108,195600,676408965,4615,4615,4615,4615,0
|
|
20250108,195500,676408965,4615,4615,4615,4615,0
|
|
20250108,195400,676408965,4615,4615,4615,4615,0
|
|
20250108,195300,676408965,4615,4615,4615,4615,0
|
|
20250108,195200,676408965,4615,4615,4615,4615,0
|
|
20250108,195100,676408965,4615,4615,4615,4615,0
|
|
20250108,195000,676408965,4615,4615,4615,4615,4211
|
|
20250108,194900,676408965,4615,4615,4615,4615,0
|
|
20250108,194800,676408965,4615,4615,4615,4615,0
|
|
20250108,194700,676408965,4615,4615,4615,4615,0
|
|
20250108,194600,676408965,4615,4615,4615,4615,0
|
|
20250108,194500,676408965,4615,4615,4615,4615,0
|
|
20250108,194400,676408965,4615,4615,4615,4615,0
|
|
20250108,194300,676408965,4615,4615,4615,4615,0
|
|
20250108,194200,676408965,4615,4615,4615,4615,0
|
|
20250108,194100,676408965,4615,4615,4615,4615,0
|
|
20250108,194000,676408965,4615,4615,4615,4615,0
|
|
20250108,193900,676408965,4615,4615,4615,4615,0
|
|
20250108,193800,676408965,4615,4615,4615,4615,0
|
|
20250108,193700,676408965,4615,4615,4615,4615,0
|
|
20250108,193600,676408965,4615,4615,4615,4615,0
|
|
20250108,193500,676408965,4615,4615,4615,4615,0
|
|
20250108,193400,676408965,4615,4615,4615,4615,0
|
|
20250108,193300,676408965,4615,4615,4615,4615,0
|
|
20250108,193200,676408965,4615,4615,4615,4615,0
|
|
20250108,193100,676408965,4615,4615,4615,4615,0
|
|
20250108,193000,676408965,4615,4615,4615,4615,0
|
|
20250108,192900,676408965,4615,4615,4615,4615,0
|
|
20250108,192800,676408965,4615,4615,4615,4615,0
|
|
20250108,192700,676408965,4615,4615,4615,4615,0
|
|
20250108,192600,676408965,4615,4615,4615,4615,0
|
|
20250108,192500,676408965,4615,4615,4615,4615,0
|
|
20250108,192400,676408965,4615,4615,4615,4615,0
|
|
20250108,192300,676408965,4615,4615,4615,4615,0
|
|
20250108,192200,676408965,4615,4615,4615,4615,0
|
|
20250108,192100,676408965,4615,4615,4615,4615,0
|
|
20250108,192000,676408965,4615,4615,4615,4615,4211
|
|
20250108,191900,676408965,4615,4615,4615,4615,0
|
|
20250108,191800,676408965,4615,4615,4615,4615,0
|
|
20250108,191700,676408965,4615,4615,4615,4615,0
|
|
20250108,191600,676408965,4615,4615,4615,4615,0
|
|
20250108,191500,676408965,4615,4615,4615,4615,0
|
|
20250108,191400,676408965,4615,4615,4615,4615,0
|
|
20250108,191300,676408965,4615,4615,4615,4615,0
|
|
20250108,191200,676408965,4615,4615,4615,4615,0
|
|
20250108,191100,676408965,4615,4615,4615,4615,0
|
|
20250108,191000,676408965,4615,4615,4615,4615,0
|
|
20250108,190900,676408965,4615,4615,4615,4615,0
|
|
20250108,190800,676408965,4615,4615,4615,4615,0
|
|
20250108,190700,676408965,4615,4615,4615,4615,0
|
|
20250108,190600,676408965,4615,4615,4615,4615,0
|
|
20250108,190500,676408965,4615,4615,4615,4615,0
|
|
20250108,190400,676408965,4615,4615,4615,4615,0
|
|
20250108,190300,676408965,4615,4615,4615,4615,0
|
|
20250108,190200,676408965,4615,4615,4615,4615,0
|
|
20250108,190100,676408965,4615,4615,4615,4615,0
|
|
20250108,190000,676408965,4615,4615,4615,4615,0
|
|
20250108,185900,676408965,4615,4615,4615,4615,0
|
|
20250108,185800,676408965,4615,4615,4615,4615,0
|
|
20250108,185700,676408965,4615,4615,4615,4615,0
|
|
20250108,185600,676408965,4615,4615,4615,4615,0
|
|
20250108,185500,676408965,4615,4615,4615,4615,0
|
|
20250108,185400,676408965,4615,4615,4615,4615,0
|
|
20250108,185300,676408965,4615,4615,4615,4615,0
|
|
20250108,185200,676408965,4615,4615,4615,4615,0
|
|
20250108,185100,676408965,4615,4615,4615,4615,0
|
|
20250108,185000,676408965,4615,4615,4615,4615,4211
|
|
20250108,184900,676408965,4615,4615,4615,4615,0
|
|
20250108,184800,676408965,4615,4615,4615,4615,0
|
|
20250108,184700,676408965,4615,4615,4615,4615,0
|
|
20250108,184600,676408965,4615,4615,4615,4615,0
|
|
20250108,184500,676408965,4615,4615,4615,4615,0
|
|
20250108,184400,676408965,4615,4615,4615,4615,0
|
|
20250108,184300,676408965,4615,4615,4615,4615,0
|
|
20250108,184200,676408965,4615,4615,4615,4615,0
|
|
20250108,184100,676408965,4615,4615,4615,4615,0
|
|
20250108,184000,676408965,4615,4615,4615,4615,0
|
|
20250108,183900,676408965,4615,4615,4615,4615,0
|
|
20250108,183800,676408965,4615,4615,4615,4615,0
|
|
20250108,183700,676408965,4615,4615,4615,4615,0
|
|
20250108,183600,676408965,4615,4615,4615,4615,0
|
|
20250108,183500,676408965,4615,4615,4615,4615,0
|
|
20250108,183400,676408965,4615,4615,4615,4615,0
|
|
20250108,183300,676408965,4615,4615,4615,4615,0
|
|
20250108,183200,676408965,4615,4615,4615,4615,0
|
|
20250108,183100,676408965,4615,4615,4615,4615,0
|
|
20250108,183000,676408965,4615,4615,4615,4615,0
|
|
20250108,182900,676408965,4615,4615,4615,4615,0
|
|
20250108,182800,676408965,4615,4615,4615,4615,0
|
|
20250108,182700,676408965,4615,4615,4615,4615,0
|
|
20250108,182600,676408965,4615,4615,4615,4615,0
|
|
20250108,182500,676408965,4615,4615,4615,4615,0
|
|
20250108,182400,676408965,4615,4615,4615,4615,0
|
|
20250108,182300,676408965,4615,4615,4615,4615,0
|
|
20250108,182200,676408965,4615,4615,4615,4615,0
|
|
20250108,182100,676408965,4615,4615,4615,4615,0
|
|
20250108,182000,676408965,4615,4615,4615,4615,4211
|
|
20250108,181900,676408965,4615,4615,4615,4615,0
|
|
20250108,181800,676408965,4615,4615,4615,4615,0
|
|
20250108,181700,676408965,4615,4615,4615,4615,0
|
|
20250108,181600,676408965,4615,4615,4615,4615,0
|
|
20250108,181500,676408965,4615,4615,4615,4615,0
|
|
20250108,181400,676408965,4615,4615,4615,4615,0
|
|
20250108,181300,676408965,4615,4615,4615,4615,0
|
|
20250108,181200,676408965,4615,4615,4615,4615,0
|
|
20250108,181100,676408965,4615,4615,4615,4615,0
|
|
20250108,181000,676408965,4615,4615,4615,4615,0
|
|
20250108,180900,676408965,4615,4615,4615,4615,0
|
|
20250108,180800,676408965,4615,4615,4615,4615,0
|
|
20250108,180700,676408965,4615,4615,4615,4615,0
|
|
20250108,180600,676408965,4615,4615,4615,4615,0
|
|
20250108,180500,676408965,4615,4615,4615,4615,0
|
|
20250108,180400,676408965,4615,4615,4615,4615,0
|
|
20250108,180300,676408965,4615,4615,4615,4615,0
|
|
20250108,180200,676408965,4615,4615,4615,4615,0
|
|
20250108,180100,676408965,4615,4615,4615,4615,0
|
|
20250108,180000,676408965,4615,4615,4615,4615,0
|
|
20250108,175900,676408965,4615,4615,4615,4615,0
|
|
20250108,175800,676408965,4615,4615,4615,4615,0
|
|
20250108,175700,676408965,4615,4615,4615,4615,0
|
|
20250108,175600,676408965,4615,4615,4615,4615,0
|
|
20250108,175500,676408965,4615,4615,4615,4615,0
|
|
20250108,175400,676408965,4615,4615,4615,4615,0
|
|
20250108,175300,676408965,4615,4615,4615,4615,0
|
|
20250108,175200,676408965,4615,4615,4615,4615,0
|
|
20250108,175100,676408965,4615,4615,4615,4615,0
|
|
20250108,175000,676408965,4615,4615,4615,4615,4211
|
|
20250108,174900,676408965,4615,4615,4615,4615,0
|
|
20250108,174800,676408965,4615,4615,4615,4615,0
|
|
20250108,174700,676408965,4615,4615,4615,4615,0
|
|
20250108,174600,676408965,4615,4615,4615,4615,0
|
|
20250108,174500,676408965,4615,4615,4615,4615,0
|
|
20250108,174400,676408965,4615,4615,4615,4615,0
|
|
20250108,174300,676408965,4615,4615,4615,4615,0
|
|
20250108,174200,676408965,4615,4615,4615,4615,0
|
|
20250108,174100,676408965,4615,4615,4615,4615,0
|
|
20250108,174000,676408965,4615,4615,4615,4615,0
|
|
20250108,173900,676408965,4615,4615,4615,4615,0
|
|
20250108,173800,676408965,4615,4615,4615,4615,0
|
|
20250108,173700,676408965,4615,4615,4615,4615,0
|
|
20250108,173600,676408965,4615,4615,4615,4615,0
|
|
20250108,173500,676408965,4615,4615,4615,4615,0
|
|
20250108,173400,676408965,4615,4615,4615,4615,0
|
|
20250108,173300,676408965,4615,4615,4615,4615,0
|
|
20250108,173200,676408965,4615,4615,4615,4615,0
|
|
20250108,173100,676408965,4615,4615,4615,4615,0
|
|
20250108,173000,676408965,4615,4615,4615,4615,0
|
|
20250108,172900,676408965,4615,4615,4615,4615,0
|
|
20250108,172800,676408965,4615,4615,4615,4615,0
|
|
20250108,172700,676408965,4615,4615,4615,4615,0
|
|
20250108,172600,676408965,4615,4615,4615,4615,0
|
|
20250108,172500,676408965,4615,4615,4615,4615,0
|
|
20250108,172400,676408965,4615,4615,4615,4615,0
|
|
20250108,172300,676408965,4615,4615,4615,4615,0
|
|
20250108,172200,676408965,4615,4615,4615,4615,0
|
|
20250108,172100,676408965,4615,4615,4615,4615,0
|
|
20250108,172000,676408965,4615,4615,4615,4615,4211
|
|
20250108,171900,676408965,4615,4615,4615,4615,0
|
|
20250108,171800,676408965,4615,4615,4615,4615,0
|
|
20250108,171700,676408965,4615,4615,4615,4615,0
|
|
20250108,171600,676408965,4615,4615,4615,4615,0
|
|
20250108,171500,676408965,4615,4615,4615,4615,0
|
|
20250108,171400,676408965,4615,4615,4615,4615,0
|
|
20250108,171300,676408965,4615,4615,4615,4615,0
|
|
20250108,171200,676408965,4615,4615,4615,4615,0
|
|
20250108,171100,676408965,4615,4615,4615,4615,0
|
|
20250108,171000,676408965,4615,4615,4615,4615,0
|
|
20250108,170900,676408965,4615,4615,4615,4615,0
|
|
20250108,170800,676408965,4615,4615,4615,4615,0
|
|
20250108,170700,676408965,4615,4615,4615,4615,0
|
|
20250108,170600,676408965,4615,4615,4615,4615,0
|
|
20250108,170500,676408965,4615,4615,4615,4615,0
|
|
20250108,170400,676408965,4615,4615,4615,4615,0
|
|
20250108,170300,676408965,4615,4615,4615,4615,0
|
|
20250108,170200,676408965,4615,4615,4615,4615,0
|
|
20250108,170100,676408965,4615,4615,4615,4615,0
|
|
20250108,170000,676408965,4615,4615,4615,4615,0
|
|
20250108,165900,676408965,4615,4615,4615,4615,0
|
|
20250108,165800,676408965,4615,4615,4615,4615,0
|
|
20250108,165700,676408965,4615,4615,4615,4615,0
|
|
20250108,165600,676408965,4615,4615,4615,4615,0
|
|
20250108,165500,676408965,4615,4615,4615,4615,0
|
|
20250108,165400,676408965,4615,4615,4615,4615,0
|
|
20250108,165300,676408965,4615,4615,4615,4615,0
|
|
20250108,165200,676408965,4615,4615,4615,4615,0
|
|
20250108,165100,676408965,4615,4615,4615,4615,0
|
|
20250108,165000,676408965,4615,4615,4615,4615,4211
|
|
20250108,164900,676408965,4615,4615,4615,4615,0
|
|
20250108,164800,676408965,4615,4615,4615,4615,0
|
|
20250108,164700,676408965,4615,4615,4615,4615,0
|
|
20250108,164600,676408965,4615,4615,4615,4615,0
|
|
20250108,164500,676408965,4615,4615,4615,4615,0
|
|
20250108,164400,676408965,4615,4615,4615,4615,0
|
|
20250108,164300,676408965,4615,4615,4615,4615,0
|
|
20250108,164200,676408965,4615,4615,4615,4615,0
|
|
20250108,164100,676408965,4615,4615,4615,4615,0
|
|
20250108,164000,676408965,4615,4615,4615,4615,0
|
|
20250108,163900,676408965,4615,4615,4615,4615,0
|
|
20250108,163800,676408965,4615,4615,4615,4615,0
|
|
20250108,163700,676408965,4615,4615,4615,4615,0
|
|
20250108,163600,676408965,4615,4615,4615,4615,0
|
|
20250108,163500,676408965,4615,4615,4615,4615,0
|
|
20250108,163400,676408965,4615,4615,4615,4615,0
|
|
20250108,163300,676408965,4615,4615,4615,4615,0
|
|
20250108,163200,676408965,4615,4615,4615,4615,0
|
|
20250108,163100,676408965,4615,4615,4615,4615,0
|
|
20250108,163000,676408965,4615,4615,4615,4615,0
|
|
20250108,162900,676408965,4615,4615,4615,4615,0
|
|
20250108,162800,676408965,4615,4615,4615,4615,0
|
|
20250108,162700,676408965,4615,4615,4615,4615,0
|
|
20250108,162600,676408965,4615,4615,4615,4615,0
|
|
20250108,162500,676408965,4615,4615,4615,4615,0
|
|
20250108,162400,676408965,4615,4615,4615,4615,0
|
|
20250108,162300,676408965,4615,4615,4615,4615,0
|
|
20250108,162200,676408965,4615,4615,4615,4615,0
|
|
20250108,162100,676408965,4615,4615,4615,4615,0
|
|
20250108,162000,676408965,4615,4615,4615,4615,4211
|
|
20250108,161900,676408965,4615,4615,4615,4615,0
|
|
20250108,161800,676408965,4615,4615,4615,4615,0
|
|
20250108,161700,676408965,4615,4615,4615,4615,0
|
|
20250108,161600,676408965,4615,4615,4615,4615,0
|
|
20250108,161500,676408965,4615,4615,4615,4615,0
|
|
20250108,161400,676408965,4615,4615,4615,4615,0
|
|
20250108,161300,676408965,4615,4615,4615,4615,0
|
|
20250108,161200,676408965,4615,4615,4615,4615,0
|
|
20250108,161100,676408965,4615,4615,4615,4615,0
|
|
20250108,161000,676408965,4615,4615,4615,4615,0
|
|
20250108,160900,676408965,4615,4615,4615,4615,0
|
|
20250108,160800,676408965,4615,4615,4615,4615,0
|
|
20250108,160700,676408965,4615,4615,4615,4615,0
|
|
20250108,160600,676408965,4615,4615,4615,4615,0
|
|
20250108,160500,676408965,4615,4615,4615,4615,0
|
|
20250108,160400,676408965,4615,4615,4615,4615,0
|
|
20250108,160300,676408965,4615,4615,4615,4615,0
|
|
20250108,160200,676408965,4615,4615,4615,4615,0
|
|
20250108,160100,676408965,4615,4615,4615,4615,0
|
|
20250108,160000,676408965,4615,4615,4615,4615,0
|
|
20250108,155900,676408965,4615,4615,4615,4615,0
|
|
20250108,155800,676408965,4615,4615,4615,4615,0
|
|
20250108,155700,676408965,4615,4615,4615,4615,0
|
|
20250108,155600,676408965,4615,4615,4615,4615,0
|
|
20250108,155500,676408965,4615,4615,4615,4615,0
|
|
20250108,155400,676408965,4615,4615,4615,4615,0
|
|
20250108,155300,676408965,4615,4615,4615,4615,0
|
|
20250108,155200,676408965,4615,4615,4615,4615,0
|
|
20250108,155100,676408965,4615,4615,4615,4615,0
|
|
20250108,155000,676408965,4615,4615,4615,4615,4211
|
|
20250108,154900,676408965,4615,4615,4615,4615,0
|
|
20250108,154800,676408965,4615,4615,4615,4615,0
|
|
20250108,154700,676408965,4615,4615,4615,4615,0
|
|
20250108,154600,676408965,4615,4615,4615,4615,0
|
|
20250108,154500,676408965,4615,4615,4615,4615,0
|
|
20250108,154400,676408965,4615,4615,4615,4615,0
|
|
20250108,154300,676408965,4615,4615,4615,4615,0
|
|
20250108,154200,676408965,4615,4615,4615,4615,0
|
|
20250108,154100,676408965,4615,4615,4615,4615,0
|
|
20250108,154000,676408965,4615,4615,4615,4615,0
|
|
20250108,153900,676408965,4615,4615,4615,4615,0
|
|
20250108,153800,676408965,4615,4615,4615,4615,0
|
|
20250108,153700,676408965,4615,4615,4615,4615,0
|
|
20250108,153600,676408965,4615,4615,4615,4615,0
|
|
20250108,153500,676408965,4615,4615,4615,4615,0
|
|
20250108,153400,676408965,4615,4615,4615,4615,0
|
|
20250108,153300,676408965,4615,4615,4615,4615,0
|
|
20250108,153200,676408965,4615,4615,4615,4615,0
|
|
20250108,153100,676408965,4615,4615,4615,4615,0
|
|
20250108,153000,676408965,4615,4615,4615,4615,4211
|
|
20250108,152900,656975200,4610,4610,4610,4610,0
|
|
20250108,152800,656975200,4610,4610,4610,4610,0
|
|
20250108,152700,656975200,4610,4610,4610,4610,0
|
|
20250108,152600,656975200,4610,4610,4610,4610,0
|
|
20250108,152500,656975200,4610,4610,4610,4610,0
|
|
20250108,152400,656975200,4610,4610,4610,4610,0
|
|
20250108,152300,656975200,4610,4610,4610,4610,0
|
|
20250108,152200,656975200,4610,4610,4610,4610,0
|
|
20250108,152100,656975200,4610,4610,4610,4610,0
|
|
20250108,152000,656975200,4610,4610,4610,4610,0
|
|
20250108,151900,656975200,4610,4610,4615,4605,960
|
|
20250108,151800,652551515,4615,4605,4615,4605,2225
|
|
20250108,151700,642295540,4605,4610,4610,4605,213
|
|
20250108,151600,641313640,4610,4610,4610,4610,137
|
|
20250108,151500,640682070,4610,4610,4610,4605,1064
|
|
20250108,151400,635777075,4610,4610,4610,4600,244
|
|
20250108,151300,634652435,4610,4605,4610,4605,192
|
|
20250108,151200,633767735,4600,4600,4600,4600,0
|
|
20250108,151100,633767735,4600,4605,4605,4600,342
|
|
20250108,151000,632194510,4605,4605,4610,4600,527
|
|
20250108,150900,629766390,4605,4605,4605,4600,64
|
|
20250108,150800,629471680,4605,4605,4605,4605,722
|
|
20250108,150700,626146870,4600,4600,4600,4600,0
|
|
20250108,150600,626146870,4600,4600,4605,4600,924
|
|
20250108,150500,621892470,4600,4600,4600,4600,1
|
|
20250108,150400,621887870,4600,4600,4600,4600,1
|
|
20250108,150300,621883270,4605,4605,4610,4605,994
|
|
20250108,150200,617305845,4610,4605,4610,4605,109
|
|
20250108,150100,616803590,4605,4605,4605,4605,91
|
|
20250108,150000,616384535,4605,4605,4605,4605,12
|
|
20250108,145900,616329275,4600,4605,4605,4600,340
|
|
20250108,145800,614764725,4605,4605,4605,4605,25
|
|
20250108,145700,614649600,4605,4605,4605,4605,30
|
|
20250108,145600,614511450,4600,4610,4610,4600,14
|
|
20250108,145500,614446930,4600,4605,4605,4600,182
|
|
20250108,145400,613609385,4605,4605,4605,4605,250
|
|
20250108,145300,612458135,4605,4605,4605,4605,0
|
|
20250108,145200,612458135,4605,4605,4605,4605,500
|
|
20250108,145100,610155635,4605,4605,4605,4605,0
|
|
20250108,145000,610155635,4605,4605,4605,4605,719
|
|
20250108,144900,606844640,4600,4600,4600,4600,0
|
|
20250108,144800,606844640,4600,4600,4600,4600,508
|
|
20250108,144700,604507840,4600,4600,4600,4600,3200
|
|
20250108,144600,589787840,4605,4605,4605,4605,0
|
|
20250108,144500,589787840,4605,4605,4605,4605,52
|
|
20250108,144400,589548380,4605,4605,4605,4605,0
|
|
20250108,144300,589548380,4605,4605,4605,4605,0
|
|
20250108,144200,589548380,4605,4605,4605,4605,68
|
|
20250108,144100,589235240,4605,4605,4605,4605,28
|
|
20250108,144000,589106300,4600,4605,4605,4600,51
|
|
20250108,143900,588871450,4605,4605,4605,4605,180
|
|
20250108,143800,588042550,4605,4605,4605,4605,11
|
|
20250108,143700,587991895,4600,4600,4600,4600,0
|
|
20250108,143600,587991895,4600,4605,4605,4600,399
|
|
20250108,143500,586154505,4605,4605,4605,4605,119
|
|
20250108,143400,585606510,4605,4605,4605,4605,10
|
|
20250108,143300,585560460,4605,4605,4605,4605,117
|
|
20250108,143200,585021675,4605,4605,4605,4605,1310
|
|
20250108,143100,578989125,4605,4605,4605,4605,218
|
|
20250108,143000,577985235,4600,4600,4600,4600,341
|
|
20250108,142900,576416635,4600,4600,4600,4600,138
|
|
20250108,142800,575781835,4605,4605,4605,4605,58
|
|
20250108,142700,575514745,4605,4605,4605,4605,0
|
|
20250108,142600,575514745,4605,4600,4605,4600,179
|
|
20250108,142500,574691320,4600,4600,4600,4600,59
|
|
20250108,142400,574419920,4600,4605,4605,4600,111
|
|
20250108,142300,573909265,4600,4600,4600,4600,469
|
|
20250108,142200,571751865,4600,4600,4600,4600,200
|
|
20250108,142100,570831865,4600,4600,4605,4600,43
|
|
20250108,142000,570633990,4600,4600,4600,4600,101
|
|
20250108,141900,570169390,4600,4595,4605,4595,605
|
|
20250108,141800,567385395,4600,4595,4600,4595,277
|
|
20250108,141700,566111685,4600,4600,4605,4595,32
|
|
20250108,141600,565964575,4605,4600,4605,4600,2929
|
|
20250108,141500,552488860,4585,4585,4595,4585,6723
|
|
20250108,141400,521621990,4585,4590,4590,4585,332
|
|
20250108,141300,520098715,4585,4590,4590,4585,123
|
|
20250108,141200,519534740,4590,4590,4590,4590,0
|
|
20250108,141100,519534740,4590,4585,4590,4585,79
|
|
20250108,141000,519172475,4590,4590,4590,4590,1
|
|
20250108,140900,519167885,4575,4585,4585,4575,678
|
|
20250108,140800,516065485,4580,4585,4585,4580,4
|
|
20250108,140700,516047160,4575,4585,4585,4575,132
|
|
20250108,140600,515443140,4580,4580,4580,4580,0
|
|
20250108,140500,515443140,4580,4585,4585,4580,568
|
|
20250108,140400,512841675,4590,4590,4590,4590,17
|
|
20250108,140300,512763645,4590,4580,4590,4580,634
|
|
20250108,140200,509853850,4585,4585,4585,4585,11
|
|
20250108,140100,509803415,4580,4580,4580,4580,174
|
|
20250108,140000,509006495,4580,4580,4580,4580,1
|
|
20250108,135900,509001915,4585,4585,4585,4585,227
|
|
20250108,135800,507961120,4575,4580,4580,4575,114
|
|
20250108,135700,507439095,4580,4585,4585,4580,238
|
|
20250108,135600,506348890,4585,4580,4585,4575,901
|
|
20250108,135500,502217985,4585,4585,4585,4585,502
|
|
20250108,135400,499916315,4580,4585,4585,4580,386
|
|
20250108,135300,498146600,4585,4585,4585,4585,2
|
|
20250108,135200,498137430,4575,4580,4580,4575,19
|
|
20250108,135100,498050450,4585,4585,4585,4585,267
|
|
20250108,135000,496826255,4575,4580,4580,4575,19
|
|
20250108,134900,496739275,4590,4585,4590,4575,960
|
|
20250108,134800,492334330,4570,4585,4585,4570,3184
|
|
20250108,134700,477766125,4590,4590,4590,4590,2
|
|
20250108,134600,477756945,4580,4580,4580,4575,119
|
|
20250108,134500,477212010,4580,4580,4580,4580,2
|
|
20250108,134400,477202850,4575,4585,4585,4575,462
|
|
20250108,134300,475084735,4585,4585,4585,4585,0
|
|
20250108,134200,475084735,4585,4585,4585,4585,19
|
|
20250108,134100,474997620,4590,4595,4595,4590,177
|
|
20250108,134000,474185135,4590,4590,4590,4590,20
|
|
20250108,133900,474093335,4575,4575,4575,4575,0
|
|
20250108,133800,474093335,4575,4595,4595,4575,719
|
|
20250108,133700,470789900,4575,4575,4575,4575,0
|
|
20250108,133600,470789900,4575,4585,4585,4575,5579
|
|
20250108,133500,445236555,4585,4585,4585,4585,0
|
|
20250108,133400,445236555,4585,4585,4585,4585,19
|
|
20250108,133300,445149440,4585,4585,4585,4585,0
|
|
20250108,133200,445149440,4585,4585,4585,4585,147
|
|
20250108,133100,444475445,4595,4595,4595,4595,28
|
|
20250108,133000,444346785,4595,4585,4595,4580,248
|
|
20250108,132900,443208710,4585,4585,4585,4585,380
|
|
20250108,132800,441466410,4580,4590,4590,4580,20
|
|
20250108,132700,441374700,4595,4590,4595,4585,1477
|
|
20250108,132600,434597765,4585,4585,4585,4580,520
|
|
20250108,132500,432213665,4585,4585,4585,4585,0
|
|
20250108,132400,432213665,4585,4585,4585,4585,520
|
|
20250108,132300,429829465,4585,4585,4585,4585,500
|
|
20250108,132200,427536965,4585,4585,4585,4585,20
|
|
20250108,132100,427445265,4585,4585,4585,4585,250
|
|
20250108,132000,426299015,4585,4590,4590,4585,226
|
|
20250108,131900,425261780,4590,4590,4590,4590,0
|
|
20250108,131800,425261780,4590,4585,4590,4585,517
|
|
20250108,131700,422888850,4590,4590,4590,4590,22
|
|
20250108,131600,422787870,4585,4590,4590,4585,75
|
|
20250108,131500,422443940,4585,4585,4585,4585,0
|
|
20250108,131400,422443940,4585,4585,4585,4585,138
|
|
20250108,131300,421811210,4585,4585,4585,4585,0
|
|
20250108,131200,421811210,4585,4585,4585,4585,70
|
|
20250108,131100,421490260,4585,4585,4585,4585,0
|
|
20250108,131000,421490260,4585,4585,4585,4585,140
|
|
20250108,130900,420848360,4585,4585,4585,4585,26
|
|
20250108,130800,420729150,4575,4575,4575,4575,20
|
|
20250108,130700,420637650,4585,4585,4585,4585,146
|
|
20250108,130600,419968240,4585,4575,4585,4575,81
|
|
20250108,130500,419597055,4585,4585,4585,4585,0
|
|
20250108,130400,419597055,4585,4575,4585,4575,76
|
|
20250108,130300,419248795,4585,4585,4585,4585,62
|
|
20250108,130200,418964525,4570,4570,4570,4570,20
|
|
20250108,130100,418873125,4580,4580,4580,4580,99
|
|
20250108,130000,418419705,4570,4570,4570,4570,21
|
|
20250108,125900,418323735,4580,4580,4580,4580,0
|
|
20250108,125800,418323735,4580,4580,4580,4580,21
|
|
20250108,125700,418227555,4570,4570,4570,4570,20
|
|
20250108,125600,418136155,4570,4570,4570,4570,0
|
|
20250108,125500,418136155,4570,4570,4570,4570,187
|
|
20250108,125400,417281565,4575,4575,4575,4575,700
|
|
20250108,125300,414079065,4575,4585,4585,4575,21
|
|
20250108,125200,413982980,4575,4575,4575,4575,0
|
|
20250108,125100,413982980,4575,4580,4580,4575,20
|
|
20250108,125000,413891465,4585,4585,4585,4585,15
|
|
20250108,124900,413822690,4575,4580,4580,4575,20
|
|
20250108,124800,413731180,4575,4575,4580,4575,133
|
|
20250108,124700,413122605,4575,4580,4580,4575,379
|
|
20250108,124600,411386830,4570,4575,4575,4570,600
|
|
20250108,124500,408644070,4575,4575,4575,4575,170
|
|
20250108,124400,407866320,4575,4575,4575,4575,116
|
|
20250108,124300,407335620,4575,4575,4575,4575,20
|
|
20250108,124200,407244120,4585,4585,4585,4585,39
|
|
20250108,124100,407065305,4575,4580,4580,4575,620
|
|
20250108,124000,404225780,4580,4585,4585,4580,16
|
|
20250108,123900,404152425,4590,4585,4590,4580,44
|
|
20250108,123800,403950860,4575,4575,4575,4575,0
|
|
20250108,123700,403950860,4575,4590,4590,4575,30
|
|
20250108,123600,403813460,4575,4580,4580,4575,286
|
|
20250108,123500,402504180,4580,4585,4585,4580,3264
|
|
20250108,123400,387540725,4585,4585,4585,4585,200
|
|
20250108,123300,386623725,4585,4585,4585,4585,2790
|
|
20250108,123200,373831575,4590,4590,4590,4590,0
|
|
20250108,123100,373831575,4590,4585,4590,4585,21
|
|
20250108,123000,373735285,4590,4590,4590,4590,18
|
|
20250108,122900,373652665,4590,4590,4595,4590,157
|
|
20250108,122800,372932030,4585,4585,4585,4585,0
|
|
20250108,122700,372932030,4585,4585,4585,4585,20
|
|
20250108,122600,372840330,4590,4590,4590,4590,108
|
|
20250108,122500,372344610,4590,4590,4590,4590,134
|
|
20250108,122400,371729550,4595,4595,4595,4595,5
|
|
20250108,122300,371706575,4590,4590,4590,4590,120
|
|
20250108,122200,371155775,4590,4590,4590,4590,261
|
|
20250108,122100,369957785,4585,4585,4585,4585,20
|
|
20250108,122000,369866085,4585,4585,4585,4585,1
|
|
20250108,121900,369861500,4585,4585,4585,4585,20
|
|
20250108,121800,369769800,4585,4585,4585,4585,238
|
|
20250108,121700,368678570,4580,4580,4580,4580,20
|
|
20250108,121600,368586970,4585,4580,4585,4580,82
|
|
20250108,121500,368211390,4580,4580,4580,4580,20
|
|
20250108,121400,368119790,4580,4580,4580,4580,0
|
|
20250108,121300,368119790,4580,4580,4580,4580,20
|
|
20250108,121200,368028190,4585,4585,4585,4585,0
|
|
20250108,121100,368028190,4585,4585,4585,4585,111
|
|
20250108,121000,367519255,4585,4585,4585,4585,0
|
|
20250108,120900,367519255,4585,4585,4585,4585,41
|
|
20250108,120800,367331270,4580,4580,4580,4580,0
|
|
20250108,120700,367331270,4580,4580,4580,4580,20
|
|
20250108,120600,367239670,4580,4585,4585,4580,1274
|
|
20250108,120500,361403680,4590,4585,4590,4585,69
|
|
20250108,120400,361087070,4590,4590,4590,4590,0
|
|
20250108,120300,361087070,4590,4585,4590,4585,22
|
|
20250108,120200,360986190,4590,4590,4590,4590,100
|
|
20250108,120100,360527190,4590,4585,4590,4585,97
|
|
20250108,120000,360082060,4585,4585,4585,4585,1
|
|
20250108,115900,360077475,4585,4585,4585,4585,20
|
|
20250108,115800,359985775,4590,4590,4590,4590,1
|
|
20250108,115700,359981185,4590,4590,4590,4590,150
|
|
20250108,115600,359292685,4585,4590,4590,4585,77
|
|
20250108,115500,358939355,4580,4580,4580,4580,1
|
|
20250108,115400,358934775,4580,4590,4590,4580,21
|
|
20250108,115300,358838585,4590,4590,4590,4590,348
|
|
20250108,115200,357241265,4580,4580,4580,4580,20
|
|
20250108,115100,357149665,4590,4590,4590,4590,48
|
|
20250108,115000,356929345,4580,4580,4580,4580,20
|
|
20250108,114900,356837745,4580,4580,4580,4580,0
|
|
20250108,114800,356837745,4580,4585,4585,4580,20
|
|
20250108,114700,356746135,4590,4590,4590,4590,1
|
|
20250108,114600,356741545,4580,4585,4590,4580,148
|
|
20250108,114500,356063035,4585,4585,4585,4585,0
|
|
20250108,114400,356063035,4585,4585,4585,4585,20
|
|
20250108,114300,355971335,4585,4585,4585,4585,9
|
|
20250108,114200,355930070,4585,4585,4585,4585,120
|
|
20250108,114100,355379870,4585,4585,4585,4585,32
|
|
20250108,114000,355233150,4585,4585,4585,4585,152
|
|
20250108,113900,354536230,4585,4585,4585,4585,0
|
|
20250108,113800,354536230,4585,4585,4585,4585,20
|
|
20250108,113700,354444530,4590,4590,4590,4590,10
|
|
20250108,113600,354398630,4585,4595,4595,4585,20
|
|
20250108,113500,354306890,4600,4600,4600,4600,1
|
|
20250108,113400,354302290,4585,4585,4585,4585,163
|
|
20250108,113300,353554935,4585,4585,4585,4585,284
|
|
20250108,113200,352252795,4585,4585,4585,4585,20
|
|
20250108,113100,352161095,4590,4590,4590,4590,500
|
|
20250108,113000,349866095,4590,4590,4590,4590,20
|
|
20250108,112900,349774295,4600,4600,4600,4600,10
|
|
20250108,112800,349728295,4590,4595,4595,4590,52
|
|
20250108,112700,349489475,4595,4595,4595,4595,322
|
|
20250108,112600,348009885,4590,4600,4600,4590,468
|
|
20250108,112500,345860470,4600,4600,4600,4600,1478
|
|
20250108,112400,339061670,4600,4600,4600,4600,334
|
|
20250108,112300,337525270,4605,4605,4605,4605,0
|
|
20250108,112200,337525270,4605,4610,4610,4600,33
|
|
20250108,112100,337373395,4600,4600,4600,4600,0
|
|
20250108,112000,337373395,4600,4595,4605,4595,1035
|
|
20250108,111900,332609860,4600,4595,4600,4595,228
|
|
20250108,111800,331561805,4590,4590,4590,4590,20
|
|
20250108,111700,331470005,4595,4595,4595,4595,0
|
|
20250108,111600,331470005,4595,4590,4595,4590,220
|
|
20250108,111500,330459205,4600,4600,4600,4600,378
|
|
20250108,111400,328720405,4605,4600,4605,4595,21
|
|
20250108,111300,328623885,4610,4605,4610,4595,604
|
|
20250108,111200,325842305,4605,4605,4605,4590,31
|
|
20250108,111100,325699810,4610,4605,4610,4605,2097
|
|
20250108,111000,316035175,4605,4595,4605,4590,56
|
|
20250108,110900,315777585,4605,4605,4610,4605,249
|
|
20250108,110800,314630440,4605,4590,4605,4585,4862
|
|
20250108,110700,292272775,4590,4590,4590,4590,189
|
|
20250108,110600,291405265,4590,4585,4595,4585,2305
|
|
20250108,110500,280831045,4585,4585,4585,4585,43
|
|
20250108,110400,280633890,4575,4580,4580,4575,1025
|
|
20250108,110300,275944445,4580,4580,4580,4580,715
|
|
20250108,110200,272669745,4575,4580,4580,4575,20
|
|
20250108,110100,272578190,4575,4575,4575,4575,40
|
|
20250108,110000,272395190,4575,4575,4585,4575,122
|
|
20250108,105900,271836040,4585,4575,4585,4575,2286
|
|
20250108,105800,261367400,4580,4575,4580,4570,93
|
|
20250108,105700,260942145,4575,4575,4575,4575,182
|
|
20250108,105600,260109495,4575,4575,4575,4575,10
|
|
20250108,105500,260063745,4565,4570,4570,4565,20
|
|
20250108,105400,259972440,4560,4560,4560,4560,0
|
|
20250108,105300,259972440,4560,4575,4575,4560,159
|
|
20250108,105200,259245315,4575,4575,4575,4575,544
|
|
20250108,105100,256756515,4555,4565,4575,4555,170
|
|
20250108,105000,255980440,4555,4555,4555,4555,0
|
|
20250108,104900,255980440,4555,4555,4555,4555,20
|
|
20250108,104800,255889340,4550,4550,4550,4550,0
|
|
20250108,104700,255889340,4550,4550,4550,4550,20
|
|
20250108,104600,255798340,4545,4545,4545,4545,0
|
|
20250108,104500,255798340,4545,4550,4560,4545,76
|
|
20250108,104400,255452520,4550,4555,4555,4550,104
|
|
20250108,104300,254979290,4550,4555,4555,4550,28
|
|
20250108,104200,254851825,4550,4550,4550,4550,0
|
|
20250108,104100,254851825,4550,4550,4550,4550,20
|
|
20250108,104000,254760825,4545,4565,4565,4545,17
|
|
20250108,103900,254683260,4545,4560,4560,4545,20
|
|
20250108,103800,254592295,4550,4550,4550,4550,10
|
|
20250108,103700,254546795,4550,4560,4560,4550,459
|
|
20250108,103600,252453955,4555,4555,4555,4555,0
|
|
20250108,103500,252453955,4555,4555,4555,4550,29
|
|
20250108,103400,252321960,4555,4555,4555,4555,10
|
|
20250108,103300,252276410,4540,4545,4550,4540,2949
|
|
20250108,103200,238873255,4545,4545,4545,4540,2657
|
|
20250108,103100,226797690,4535,4535,4535,4535,20
|
|
20250108,103000,226706990,4535,4535,4535,4535,48
|
|
20250108,102900,226489310,4545,4545,4545,4540,98
|
|
20250108,102800,226044000,4540,4535,4540,4535,120
|
|
20250108,102700,225499700,4530,4530,4530,4530,155
|
|
20250108,102600,224797550,4530,4530,4530,4530,30
|
|
20250108,102500,224661650,4530,4530,4530,4530,20
|
|
20250108,102400,224571050,4545,4530,4545,4530,1049
|
|
20250108,102300,219818345,4530,4535,4535,4530,25
|
|
20250108,102200,219705020,4535,4535,4535,4535,1
|
|
20250108,102100,219700485,4535,4535,4535,4535,20
|
|
20250108,102000,219609785,4535,4540,4540,4535,56
|
|
20250108,101900,219355555,4535,4540,4540,4535,60
|
|
20250108,101800,219083380,4535,4535,4535,4535,10
|
|
20250108,101700,219038030,4540,4550,4555,4535,96
|
|
20250108,101600,218601325,4535,4535,4535,4535,20
|
|
20250108,101500,218510625,4550,4545,4550,4530,36
|
|
20250108,101400,218347300,4545,4545,4545,4545,50
|
|
20250108,101300,218120050,4545,4530,4545,4530,322
|
|
20250108,101200,216659840,4535,4535,4535,4535,47
|
|
20250108,101100,216446695,4535,4535,4535,4530,496
|
|
20250108,101000,214197450,4540,4530,4540,4530,1932
|
|
20250108,100900,205436195,4510,4510,4510,4510,20
|
|
20250108,100800,205345995,4525,4525,4525,4525,17
|
|
20250108,100700,205269070,4525,4520,4525,4505,472
|
|
20250108,100600,203134930,4520,4520,4520,4520,1
|
|
20250108,100500,203130410,4500,4520,4520,4500,21
|
|
20250108,100400,203035890,4515,4520,4520,4515,10
|
|
20250108,100300,202990715,4515,4500,4515,4500,642
|
|
20250108,100200,200095085,4510,4500,4510,4500,836
|
|
20250108,100100,196332725,4500,4500,4500,4500,71
|
|
20250108,100000,196013225,4500,4500,4500,4500,2
|
|
20250108,095900,196004225,4500,4500,4500,4500,20
|
|
20250108,095800,195914225,4500,4510,4510,4500,1662
|
|
20250108,095700,188427665,4505,4505,4505,4480,11244
|
|
20250108,095600,137862260,4510,4510,4515,4510,873
|
|
20250108,095500,133925000,4510,4515,4515,4510,474
|
|
20250108,095400,131786965,4510,4525,4525,4510,4128
|
|
20250108,095300,113129160,4520,4520,4520,4520,0
|
|
20250108,095200,113129160,4520,4525,4525,4520,640
|
|
20250108,095100,110233260,4525,4535,4535,4525,4159
|
|
20250108,095000,91396365,4530,4540,4540,4530,1452
|
|
20250108,094900,84812090,4530,4530,4530,4530,0
|
|
20250108,094800,84812090,4530,4535,4535,4530,374
|
|
20250108,094700,83116100,4535,4535,4535,4535,112
|
|
20250108,094600,82608180,4535,4535,4535,4535,127
|
|
20250108,094500,82032235,4535,4535,4535,4535,0
|
|
20250108,094400,82032235,4535,4545,4545,4535,22
|
|
20250108,094300,81932445,4545,4545,4545,4545,4
|
|
20250108,094200,81914265,4530,4545,4545,4530,21
|
|
20250108,094100,81819030,4530,4530,4530,4530,0
|
|
20250108,094000,81819030,4530,4545,4545,4530,24
|
|
20250108,093900,81710280,4545,4545,4545,4545,16
|
|
20250108,093800,81637560,4530,4535,4535,4530,40
|
|
20250108,093700,81456285,4530,4530,4530,4530,0
|
|
20250108,093600,81456285,4530,4540,4545,4530,35
|
|
20250108,093500,81297520,4530,4530,4530,4530,0
|
|
20250108,093400,81297520,4530,4530,4530,4530,21
|
|
20250108,093300,81202390,4530,4530,4530,4530,100
|
|
20250108,093200,80749390,4535,4540,4540,4530,452
|
|
20250108,093100,78699545,4540,4555,4555,4540,4312
|
|
20250108,093000,59078870,4555,4570,4570,4555,141
|
|
20250108,092900,58436300,4550,4550,4550,4550,7
|
|
20250108,092800,58404450,4555,4555,4555,4555,108
|
|
20250108,092700,57912510,4560,4560,4560,4560,0
|
|
20250108,092600,57912510,4560,4560,4560,4560,730
|
|
20250108,092500,54583710,4560,4560,4560,4560,0
|
|
20250108,092400,54583710,4560,4560,4560,4560,20
|
|
20250108,092300,54492510,4560,4560,4560,4560,502
|
|
20250108,092200,52203390,4575,4560,4575,4560,101
|
|
20250108,092100,51741765,4565,4565,4565,4565,0
|
|
20250108,092000,51741765,4565,4565,4565,4565,99
|
|
20250108,091900,51289830,4575,4575,4575,4575,69
|
|
20250108,091800,50974155,4580,4580,4580,4580,60
|
|
20250108,091700,50699355,4580,4575,4580,4575,220
|
|
20250108,091600,49692255,4575,4580,4580,4575,949
|
|
20250108,091500,45345985,4570,4575,4575,4570,1254
|
|
20250108,091400,39609935,4550,4575,4575,4550,1010
|
|
20250108,091300,34989435,4570,4555,4570,4550,304
|
|
20250108,091200,33602825,4570,4570,4570,4570,55
|
|
20250108,091100,33351475,4550,4555,4555,4550,100
|
|
20250108,091000,32896170,4575,4565,4575,4565,99
|
|
20250108,090900,32443325,4550,4550,4550,4550,0
|
|
20250108,090800,32443325,4550,4555,4555,4550,161
|
|
20250108,090700,31710395,4565,4580,4580,4565,275
|
|
20250108,090600,30454990,4565,4580,4580,4565,2186
|
|
20250108,090500,20451505,4570,4560,4570,4560,1859
|
|
20250108,090400,11966895,4565,4565,4565,4565,0
|
|
20250108,090300,11966895,4565,4560,4565,4560,200
|
|
20250108,090200,11053905,4565,4555,4565,4555,1257
|
|
20250108,090100,5319945,4535,4545,4545,4535,374
|
|
20250108,090000,3623385,4555,4565,4565,4555,794
|