634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,193100,536223675,2640,2640,2640,2640,9911
|
|
20250107,193000,536223675,2640,2640,2640,2640,0
|
|
20250107,192900,536223675,2640,2640,2640,2640,0
|
|
20250107,192800,536223675,2640,2640,2640,2640,0
|
|
20250107,192700,536223675,2640,2640,2640,2640,0
|
|
20250107,192600,536223675,2640,2640,2640,2640,0
|
|
20250107,192500,536223675,2640,2640,2640,2640,0
|
|
20250107,192400,536223675,2640,2640,2640,2640,0
|
|
20250107,192300,536223675,2640,2640,2640,2640,0
|
|
20250107,192200,536223675,2640,2640,2640,2640,0
|
|
20250107,192100,536223675,2640,2640,2640,2640,0
|
|
20250107,192000,536223675,2640,2640,2640,2640,0
|
|
20250107,191900,536223675,2640,2640,2640,2640,0
|
|
20250107,191800,536223675,2640,2640,2640,2640,0
|
|
20250107,191700,536223675,2640,2640,2640,2640,0
|
|
20250107,191600,536223675,2640,2640,2640,2640,0
|
|
20250107,191500,536223675,2640,2640,2640,2640,0
|
|
20250107,191400,536223675,2640,2640,2640,2640,0
|
|
20250107,191300,536223675,2640,2640,2640,2640,0
|
|
20250107,191200,536223675,2640,2640,2640,2640,0
|
|
20250107,191100,536223675,2640,2640,2640,2640,0
|
|
20250107,191000,536223675,2640,2640,2640,2640,0
|
|
20250107,190900,536223675,2640,2640,2640,2640,0
|
|
20250107,190800,536223675,2640,2640,2640,2640,0
|
|
20250107,190700,536223675,2640,2640,2640,2640,0
|
|
20250107,190600,536223675,2640,2640,2640,2640,0
|
|
20250107,190500,536223675,2640,2640,2640,2640,0
|
|
20250107,190400,536223675,2640,2640,2640,2640,0
|
|
20250107,190300,536223675,2640,2640,2640,2640,0
|
|
20250107,190200,536223675,2640,2640,2640,2640,0
|
|
20250107,190100,536223675,2640,2640,2640,2640,9911
|
|
20250107,190000,536223675,2640,2640,2640,2640,0
|
|
20250107,185900,536223675,2640,2640,2640,2640,0
|
|
20250107,185800,536223675,2640,2640,2640,2640,0
|
|
20250107,185700,536223675,2640,2640,2640,2640,0
|
|
20250107,185600,536223675,2640,2640,2640,2640,0
|
|
20250107,185500,536223675,2640,2640,2640,2640,0
|
|
20250107,185400,536223675,2640,2640,2640,2640,0
|
|
20250107,185300,536223675,2640,2640,2640,2640,0
|
|
20250107,185200,536223675,2640,2640,2640,2640,0
|
|
20250107,185100,536223675,2640,2640,2640,2640,0
|
|
20250107,185000,536223675,2640,2640,2640,2640,0
|
|
20250107,184900,536223675,2640,2640,2640,2640,0
|
|
20250107,184800,536223675,2640,2640,2640,2640,0
|
|
20250107,184700,536223675,2640,2640,2640,2640,0
|
|
20250107,184600,536223675,2640,2640,2640,2640,0
|
|
20250107,184500,536223675,2640,2640,2640,2640,0
|
|
20250107,184400,536223675,2640,2640,2640,2640,0
|
|
20250107,184300,536223675,2640,2640,2640,2640,0
|
|
20250107,184200,536223675,2640,2640,2640,2640,0
|
|
20250107,184100,536223675,2640,2640,2640,2640,0
|
|
20250107,184000,536223675,2640,2640,2640,2640,0
|
|
20250107,183900,536223675,2640,2640,2640,2640,0
|
|
20250107,183800,536223675,2640,2640,2640,2640,0
|
|
20250107,183700,536223675,2640,2640,2640,2640,0
|
|
20250107,183600,536223675,2640,2640,2640,2640,0
|
|
20250107,183500,536223675,2640,2640,2640,2640,0
|
|
20250107,183400,536223675,2640,2640,2640,2640,0
|
|
20250107,183300,536223675,2640,2640,2640,2640,0
|
|
20250107,183200,536223675,2640,2640,2640,2640,0
|
|
20250107,183100,536223675,2640,2640,2640,2640,9911
|
|
20250107,183000,536223675,2640,2640,2640,2640,0
|
|
20250107,182900,536223675,2640,2640,2640,2640,0
|
|
20250107,182800,536223675,2640,2640,2640,2640,0
|
|
20250107,182700,536223675,2640,2640,2640,2640,0
|
|
20250107,182600,536223675,2640,2640,2640,2640,0
|
|
20250107,182500,536223675,2640,2640,2640,2640,0
|
|
20250107,182400,536223675,2640,2640,2640,2640,0
|
|
20250107,182300,536223675,2640,2640,2640,2640,0
|
|
20250107,182200,536223675,2640,2640,2640,2640,0
|
|
20250107,182100,536223675,2640,2640,2640,2640,0
|
|
20250107,182000,536223675,2640,2640,2640,2640,0
|
|
20250107,181900,536223675,2640,2640,2640,2640,0
|
|
20250107,181800,536223675,2640,2640,2640,2640,0
|
|
20250107,181700,536223675,2640,2640,2640,2640,0
|
|
20250107,181600,536223675,2640,2640,2640,2640,0
|
|
20250107,181500,536223675,2640,2640,2640,2640,0
|
|
20250107,181400,536223675,2640,2640,2640,2640,0
|
|
20250107,181300,536223675,2640,2640,2640,2640,0
|
|
20250107,181200,536223675,2640,2640,2640,2640,0
|
|
20250107,181100,536223675,2640,2640,2640,2640,0
|
|
20250107,181000,536223675,2640,2640,2640,2640,0
|
|
20250107,180900,536223675,2640,2640,2640,2640,0
|
|
20250107,180800,536223675,2640,2640,2640,2640,0
|
|
20250107,180700,536223675,2640,2640,2640,2640,0
|
|
20250107,180600,536223675,2640,2640,2640,2640,0
|
|
20250107,180500,536223675,2640,2640,2640,2640,0
|
|
20250107,180400,536223675,2640,2640,2640,2640,0
|
|
20250107,180300,536223675,2640,2640,2640,2640,0
|
|
20250107,180200,536223675,2640,2640,2640,2640,0
|
|
20250107,180100,536223675,2640,2640,2640,2640,9911
|
|
20250107,180000,536223675,2640,2640,2640,2640,0
|
|
20250107,175900,536223675,2640,2640,2640,2640,0
|
|
20250107,175800,536223675,2640,2640,2640,2640,0
|
|
20250107,175700,536223675,2640,2640,2640,2640,0
|
|
20250107,175600,536223675,2640,2640,2640,2640,0
|
|
20250107,175500,536223675,2640,2640,2640,2640,0
|
|
20250107,175400,536223675,2640,2640,2640,2640,0
|
|
20250107,175300,536223675,2640,2640,2640,2640,0
|
|
20250107,175200,536223675,2640,2640,2640,2640,0
|
|
20250107,175100,536223675,2640,2640,2640,2640,0
|
|
20250107,175000,536223675,2640,2640,2640,2640,0
|
|
20250107,174900,536223675,2640,2640,2640,2640,0
|
|
20250107,174800,536223675,2640,2640,2640,2640,0
|
|
20250107,174700,536223675,2640,2640,2640,2640,0
|
|
20250107,174600,536223675,2640,2640,2640,2640,0
|
|
20250107,174500,536223675,2640,2640,2640,2640,0
|
|
20250107,174400,536223675,2640,2640,2640,2640,0
|
|
20250107,174300,536223675,2640,2640,2640,2640,0
|
|
20250107,174200,536223675,2640,2640,2640,2640,0
|
|
20250107,174100,536223675,2640,2640,2640,2640,0
|
|
20250107,174000,536223675,2640,2640,2640,2640,0
|
|
20250107,173900,536223675,2640,2640,2640,2640,0
|
|
20250107,173800,536223675,2640,2640,2640,2640,0
|
|
20250107,173700,536223675,2640,2640,2640,2640,0
|
|
20250107,173600,536223675,2640,2640,2640,2640,0
|
|
20250107,173500,536223675,2640,2640,2640,2640,0
|
|
20250107,173400,536223675,2640,2640,2640,2640,0
|
|
20250107,173300,536223675,2640,2640,2640,2640,0
|
|
20250107,173200,536223675,2640,2640,2640,2640,0
|
|
20250107,173100,536223675,2640,2640,2640,2640,9911
|
|
20250107,173000,536223675,2640,2640,2640,2640,0
|
|
20250107,172900,536223675,2640,2640,2640,2640,0
|
|
20250107,172800,536223675,2640,2640,2640,2640,0
|
|
20250107,172700,536223675,2640,2640,2640,2640,0
|
|
20250107,172600,536223675,2640,2640,2640,2640,0
|
|
20250107,172500,536223675,2640,2640,2640,2640,0
|
|
20250107,172400,536223675,2640,2640,2640,2640,0
|
|
20250107,172300,536223675,2640,2640,2640,2640,0
|
|
20250107,172200,536223675,2640,2640,2640,2640,0
|
|
20250107,172100,536223675,2640,2640,2640,2640,0
|
|
20250107,172000,536223675,2640,2640,2640,2640,0
|
|
20250107,171900,536223675,2640,2640,2640,2640,0
|
|
20250107,171800,536223675,2640,2640,2640,2640,0
|
|
20250107,171700,536223675,2640,2640,2640,2640,0
|
|
20250107,171600,536223675,2640,2640,2640,2640,0
|
|
20250107,171500,536223675,2640,2640,2640,2640,0
|
|
20250107,171400,536223675,2640,2640,2640,2640,0
|
|
20250107,171300,536223675,2640,2640,2640,2640,0
|
|
20250107,171200,536223675,2640,2640,2640,2640,0
|
|
20250107,171100,536223675,2640,2640,2640,2640,0
|
|
20250107,171000,536223675,2640,2640,2640,2640,0
|
|
20250107,170900,536223675,2640,2640,2640,2640,0
|
|
20250107,170800,536223675,2640,2640,2640,2640,0
|
|
20250107,170700,536223675,2640,2640,2640,2640,0
|
|
20250107,170600,536223675,2640,2640,2640,2640,0
|
|
20250107,170500,536223675,2640,2640,2640,2640,0
|
|
20250107,170400,536223675,2640,2640,2640,2640,0
|
|
20250107,170300,536223675,2640,2640,2640,2640,0
|
|
20250107,170200,536223675,2640,2640,2640,2640,0
|
|
20250107,170100,536223675,2640,2640,2640,2640,9911
|
|
20250107,170000,536223675,2640,2640,2640,2640,0
|
|
20250107,165900,536223675,2640,2640,2640,2640,0
|
|
20250107,165800,536223675,2640,2640,2640,2640,0
|
|
20250107,165700,536223675,2640,2640,2640,2640,0
|
|
20250107,165600,536223675,2640,2640,2640,2640,0
|
|
20250107,165500,536223675,2640,2640,2640,2640,0
|
|
20250107,165400,536223675,2640,2640,2640,2640,0
|
|
20250107,165300,536223675,2640,2640,2640,2640,0
|
|
20250107,165200,536223675,2640,2640,2640,2640,0
|
|
20250107,165100,536223675,2640,2640,2640,2640,0
|
|
20250107,165000,536223675,2640,2640,2640,2640,0
|
|
20250107,164900,536223675,2640,2640,2640,2640,0
|
|
20250107,164800,536223675,2640,2640,2640,2640,0
|
|
20250107,164700,536223675,2640,2640,2640,2640,0
|
|
20250107,164600,536223675,2640,2640,2640,2640,0
|
|
20250107,164500,536223675,2640,2640,2640,2640,0
|
|
20250107,164400,536223675,2640,2640,2640,2640,0
|
|
20250107,164300,536223675,2640,2640,2640,2640,0
|
|
20250107,164200,536223675,2640,2640,2640,2640,0
|
|
20250107,164100,536223675,2640,2640,2640,2640,0
|
|
20250107,164000,536223675,2640,2640,2640,2640,0
|
|
20250107,163900,536223675,2640,2640,2640,2640,0
|
|
20250107,163800,536223675,2640,2640,2640,2640,0
|
|
20250107,163700,536223675,2640,2640,2640,2640,0
|
|
20250107,163600,536223675,2640,2640,2640,2640,0
|
|
20250107,163500,536223675,2640,2640,2640,2640,0
|
|
20250107,163400,536223675,2640,2640,2640,2640,0
|
|
20250107,163300,536223675,2640,2640,2640,2640,0
|
|
20250107,163200,536223675,2640,2640,2640,2640,0
|
|
20250107,163100,536223675,2640,2640,2640,2640,9911
|
|
20250107,163000,536223675,2640,2640,2640,2640,0
|
|
20250107,162900,536223675,2640,2640,2640,2640,0
|
|
20250107,162800,536223675,2640,2640,2640,2640,0
|
|
20250107,162700,536223675,2640,2640,2640,2640,0
|
|
20250107,162600,536223675,2640,2640,2640,2640,0
|
|
20250107,162500,536223675,2640,2640,2640,2640,0
|
|
20250107,162400,536223675,2640,2640,2640,2640,0
|
|
20250107,162300,536223675,2640,2640,2640,2640,0
|
|
20250107,162200,536223675,2640,2640,2640,2640,0
|
|
20250107,162100,536223675,2640,2640,2640,2640,0
|
|
20250107,162000,536223675,2640,2640,2640,2640,0
|
|
20250107,161900,536223675,2640,2640,2640,2640,0
|
|
20250107,161800,536223675,2640,2640,2640,2640,0
|
|
20250107,161700,536223675,2640,2640,2640,2640,0
|
|
20250107,161600,536223675,2640,2640,2640,2640,0
|
|
20250107,161500,536223675,2640,2640,2640,2640,0
|
|
20250107,161400,536223675,2640,2640,2640,2640,0
|
|
20250107,161300,536223675,2640,2640,2640,2640,0
|
|
20250107,161200,536223675,2640,2640,2640,2640,0
|
|
20250107,161100,536223675,2640,2640,2640,2640,0
|
|
20250107,161000,536223675,2640,2640,2640,2640,0
|
|
20250107,160900,536223675,2640,2640,2640,2640,0
|
|
20250107,160800,536223675,2640,2640,2640,2640,0
|
|
20250107,160700,536223675,2640,2640,2640,2640,0
|
|
20250107,160600,536223675,2640,2640,2640,2640,0
|
|
20250107,160500,536223675,2640,2640,2640,2640,0
|
|
20250107,160400,536223675,2640,2640,2640,2640,0
|
|
20250107,160300,536223675,2640,2640,2640,2640,0
|
|
20250107,160200,536223675,2640,2640,2640,2640,0
|
|
20250107,160100,536223675,2640,2640,2640,2640,9911
|
|
20250107,160000,536223675,2640,2640,2640,2640,0
|
|
20250107,155900,536223675,2640,2640,2640,2640,0
|
|
20250107,155800,536223675,2640,2640,2640,2640,0
|
|
20250107,155700,536223675,2640,2640,2640,2640,0
|
|
20250107,155600,536223675,2640,2640,2640,2640,0
|
|
20250107,155500,536223675,2640,2640,2640,2640,0
|
|
20250107,155400,536223675,2640,2640,2640,2640,0
|
|
20250107,155300,536223675,2640,2640,2640,2640,0
|
|
20250107,155200,536223675,2640,2640,2640,2640,0
|
|
20250107,155100,536223675,2640,2640,2640,2640,0
|
|
20250107,155000,536223675,2640,2640,2640,2640,0
|
|
20250107,154900,536223675,2640,2640,2640,2640,0
|
|
20250107,154800,536223675,2640,2640,2640,2640,0
|
|
20250107,154700,536223675,2640,2640,2640,2640,0
|
|
20250107,154600,536223675,2640,2640,2640,2640,0
|
|
20250107,154500,536223675,2640,2640,2640,2640,0
|
|
20250107,154400,536223675,2640,2640,2640,2640,0
|
|
20250107,154300,536223675,2640,2640,2640,2640,0
|
|
20250107,154200,536223675,2640,2640,2640,2640,0
|
|
20250107,154100,536223675,2640,2640,2640,2640,0
|
|
20250107,154000,536223675,2640,2640,2640,2640,0
|
|
20250107,153900,536223675,2640,2640,2640,2640,0
|
|
20250107,153800,536223675,2640,2640,2640,2640,0
|
|
20250107,153700,536223675,2640,2640,2640,2640,0
|
|
20250107,153600,536223675,2640,2640,2640,2640,0
|
|
20250107,153500,536223675,2640,2640,2640,2640,0
|
|
20250107,153400,536223675,2640,2640,2640,2640,0
|
|
20250107,153300,536223675,2640,2640,2640,2640,0
|
|
20250107,153200,536223675,2640,2640,2640,2640,0
|
|
20250107,153100,536223675,2640,2640,2640,2640,9911
|
|
20250107,153000,536223675,2640,2640,2640,2640,9911
|
|
20250107,152900,510058635,2640,2640,2640,2640,0
|
|
20250107,152800,510058635,2640,2640,2640,2640,0
|
|
20250107,152700,510058635,2640,2640,2640,2640,0
|
|
20250107,152600,510058635,2640,2640,2640,2640,0
|
|
20250107,152500,510058635,2640,2640,2640,2640,0
|
|
20250107,152400,510058635,2640,2640,2640,2640,0
|
|
20250107,152300,510058635,2640,2640,2640,2640,0
|
|
20250107,152200,510058635,2640,2640,2640,2640,0
|
|
20250107,152100,510058635,2640,2640,2640,2640,0
|
|
20250107,152000,510058635,2640,2640,2640,2640,0
|
|
20250107,151900,510058635,2640,2635,2640,2635,301
|
|
20250107,151800,509265495,2640,2640,2640,2640,8
|
|
20250107,151700,509244375,2640,2640,2640,2640,39
|
|
20250107,151600,509141415,2635,2635,2635,2635,110
|
|
20250107,151500,508851565,2640,2640,2640,2640,0
|
|
20250107,151400,508851565,2640,2640,2640,2640,21
|
|
20250107,151300,508796125,2635,2635,2635,2630,501
|
|
20250107,151200,507475995,2640,2635,2640,2635,246
|
|
20250107,151100,506827760,2635,2635,2635,2635,0
|
|
20250107,151000,506827760,2635,2635,2635,2635,0
|
|
20250107,150900,506827760,2635,2635,2635,2635,0
|
|
20250107,150800,506827760,2635,2635,2635,2635,0
|
|
20250107,150700,506827760,2635,2635,2635,2630,72
|
|
20250107,150600,506638250,2630,2630,2635,2625,283
|
|
20250107,150500,505892930,2615,2620,2625,2615,3454
|
|
20250107,150400,496846695,2625,2625,2625,2625,5809
|
|
20250107,150300,481598070,2635,2635,2635,2630,894
|
|
20250107,150200,479245320,2635,2635,2635,2635,246
|
|
20250107,150100,478597110,2635,2635,2635,2630,44
|
|
20250107,150000,478481230,2630,2630,2635,2615,3137
|
|
20250107,145900,470258210,2635,2635,2635,2630,60
|
|
20250107,145800,470100160,2625,2625,2625,2625,1405
|
|
20250107,145700,466412035,2635,2635,2635,2635,0
|
|
20250107,145600,466412035,2635,2635,2635,2635,4
|
|
20250107,145500,466401495,2625,2625,2625,2625,200
|
|
20250107,145400,465876495,2635,2635,2635,2635,2
|
|
20250107,145300,465871225,2635,2635,2635,2635,4
|
|
20250107,145200,465860685,2635,2630,2635,2630,30
|
|
20250107,145100,465781735,2635,2635,2635,2635,4
|
|
20250107,145000,465771195,2625,2635,2635,2625,3060
|
|
20250107,144900,457736575,2635,2630,2635,2630,125
|
|
20250107,144800,457407760,2635,2630,2635,2630,440
|
|
20250107,144700,456248460,2635,2630,2635,2630,120
|
|
20250107,144600,455932760,2630,2630,2630,2630,0
|
|
20250107,144500,455932760,2630,2630,2630,2630,10
|
|
20250107,144400,455906460,2630,2630,2630,2630,115
|
|
20250107,144300,455604010,2635,2635,2635,2635,0
|
|
20250107,144200,455604010,2635,2635,2635,2635,4
|
|
20250107,144100,455593470,2635,2635,2635,2635,1
|
|
20250107,144000,455590835,2635,2635,2635,2635,0
|
|
20250107,143900,455590835,2635,2635,2635,2635,8
|
|
20250107,143800,455569755,2630,2630,2630,2630,342
|
|
20250107,143700,454670295,2630,2630,2630,2630,328
|
|
20250107,143600,453807655,2635,2630,2635,2630,649
|
|
20250107,143500,452097695,2630,2635,2635,2630,10
|
|
20250107,143400,452071375,2630,2630,2630,2630,286
|
|
20250107,143300,451319195,2630,2630,2630,2630,14
|
|
20250107,143200,451282375,2630,2630,2635,2630,369
|
|
20250107,143100,450311790,2630,2630,2630,2630,1204
|
|
20250107,143000,447145270,2620,2630,2630,2620,66
|
|
20250107,142900,446972150,2630,2630,2630,2630,5
|
|
20250107,142800,446959000,2625,2625,2625,2625,0
|
|
20250107,142700,446959000,2625,2625,2625,2625,0
|
|
20250107,142600,446959000,2625,2625,2630,2625,91
|
|
20250107,142500,446720120,2620,2625,2625,2620,14
|
|
20250107,142400,446683415,2625,2625,2625,2625,5
|
|
20250107,142300,446670290,2625,2625,2625,2625,4
|
|
20250107,142200,446659790,2620,2620,2620,2620,1300
|
|
20250107,142100,443253790,2625,2625,2625,2625,25
|
|
20250107,142000,443188165,2625,2625,2625,2625,34
|
|
20250107,141900,443098915,2625,2625,2625,2625,0
|
|
20250107,141800,443098915,2625,2625,2625,2625,2548
|
|
20250107,141700,436410415,2630,2630,2630,2630,0
|
|
20250107,141600,436410415,2630,2630,2630,2630,0
|
|
20250107,141500,436410415,2630,2630,2630,2630,384
|
|
20250107,141400,435400495,2640,2640,2640,2640,0
|
|
20250107,141300,435400495,2640,2640,2640,2640,0
|
|
20250107,141200,435400495,2640,2640,2640,2640,0
|
|
20250107,141100,435400495,2640,2640,2640,2640,0
|
|
20250107,141000,435400495,2640,2640,2640,2640,4
|
|
20250107,140900,435389935,2630,2630,2630,2630,116
|
|
20250107,140800,435084855,2640,2640,2640,2640,1
|
|
20250107,140700,435082215,2640,2640,2640,2640,0
|
|
20250107,140600,435082215,2640,2640,2640,2640,0
|
|
20250107,140500,435082215,2640,2640,2640,2640,4
|
|
20250107,140400,435071655,2625,2625,2625,2625,0
|
|
20250107,140300,435071655,2625,2640,2640,2625,43
|
|
20250107,140200,434958765,2625,2630,2630,2625,2407
|
|
20250107,140100,428636435,2630,2630,2630,2630,10
|
|
20250107,140000,428610135,2640,2640,2640,2640,0
|
|
20250107,135900,428610135,2640,2640,2640,2640,4
|
|
20250107,135800,428599575,2630,2630,2630,2630,66
|
|
20250107,135700,428425995,2640,2640,2640,2640,0
|
|
20250107,135600,428425995,2640,2640,2640,2640,0
|
|
20250107,135500,428425995,2640,2640,2640,2640,0
|
|
20250107,135400,428425995,2640,2640,2640,2640,0
|
|
20250107,135300,428425995,2640,2640,2640,2640,0
|
|
20250107,135200,428425995,2640,2635,2640,2635,633
|
|
20250107,135100,426757875,2630,2630,2630,2630,0
|
|
20250107,135000,426757875,2630,2630,2630,2630,0
|
|
20250107,134900,426757875,2630,2630,2630,2630,10
|
|
20250107,134800,426731575,2635,2635,2635,2635,0
|
|
20250107,134700,426731575,2635,2630,2635,2630,129
|
|
20250107,134600,426392300,2630,2630,2630,2630,0
|
|
20250107,134500,426392300,2630,2630,2630,2630,4
|
|
20250107,134400,426381780,2625,2625,2625,2625,1735
|
|
20250107,134300,421827405,2630,2630,2630,2630,200
|
|
20250107,134200,421301405,2630,2630,2630,2630,0
|
|
20250107,134100,421301405,2630,2630,2630,2630,0
|
|
20250107,134000,421301405,2630,2630,2630,2630,0
|
|
20250107,133900,421301405,2630,2630,2630,2630,0
|
|
20250107,133800,421301405,2630,2630,2630,2630,0
|
|
20250107,133700,421301405,2630,2630,2630,2630,10
|
|
20250107,133600,421275105,2630,2630,2630,2630,58
|
|
20250107,133500,421122565,2630,2630,2630,2630,0
|
|
20250107,133400,421122565,2630,2630,2630,2630,0
|
|
20250107,133300,421122565,2630,2630,2630,2630,50
|
|
20250107,133200,420991065,2630,2630,2630,2630,15
|
|
20250107,133100,420951615,2630,2630,2630,2630,1005
|
|
20250107,133000,418308465,2630,2630,2630,2630,1754
|
|
20250107,132900,413695445,2630,2630,2630,2630,1000
|
|
20250107,132800,411065445,2630,2630,2630,2630,658
|
|
20250107,132700,409334905,2630,2630,2630,2630,1900
|
|
20250107,132600,404337905,2630,2630,2630,2630,0
|
|
20250107,132500,404337905,2630,2630,2630,2630,1
|
|
20250107,132400,404335275,2630,2630,2630,2630,0
|
|
20250107,132300,404335275,2630,2630,2630,2630,50
|
|
20250107,132200,404203775,2630,2630,2630,2630,0
|
|
20250107,132100,404203775,2630,2630,2630,2630,4
|
|
20250107,132000,404193255,2630,2630,2630,2630,0
|
|
20250107,131900,404193255,2630,2625,2630,2625,9224
|
|
20250107,131800,379935255,2625,2625,2625,2625,30
|
|
20250107,131700,379856505,2620,2625,2625,2620,1222
|
|
20250107,131600,376653815,2625,2625,2625,2625,567
|
|
20250107,131500,375165440,2625,2625,2625,2625,0
|
|
20250107,131400,375165440,2625,2625,2625,2625,600
|
|
20250107,131300,373590440,2625,2625,2625,2625,468
|
|
20250107,131200,372361940,2635,2635,2635,2635,0
|
|
20250107,131100,372361940,2635,2635,2635,2635,0
|
|
20250107,131000,372361940,2635,2635,2635,2635,0
|
|
20250107,130900,372361940,2635,2635,2635,2635,4
|
|
20250107,130800,372351400,2630,2630,2630,2630,999
|
|
20250107,130700,369724030,2635,2635,2635,2635,0
|
|
20250107,130600,369724030,2635,2635,2635,2635,0
|
|
20250107,130500,369724030,2635,2635,2635,2635,1
|
|
20250107,130400,369721395,2635,2635,2635,2635,0
|
|
20250107,130300,369721395,2635,2630,2635,2630,79
|
|
20250107,130200,369513615,2630,2635,2635,2630,85
|
|
20250107,130100,369290055,2630,2630,2630,2630,1006
|
|
20250107,130000,366644275,2630,2630,2630,2630,11
|
|
20250107,125900,366615345,2630,2630,2630,2630,1
|
|
20250107,125800,366612715,2630,2630,2630,2630,0
|
|
20250107,125700,366612715,2630,2630,2630,2630,100
|
|
20250107,125600,366349715,2635,2630,2635,2630,14
|
|
20250107,125500,366312885,2640,2640,2640,2635,28
|
|
20250107,125400,366239025,2620,2640,2640,2620,5026
|
|
20250107,125300,353052310,2640,2630,2640,2630,1408
|
|
20250107,125200,349344190,2640,2640,2640,2640,0
|
|
20250107,125100,349344190,2640,2640,2640,2640,0
|
|
20250107,125000,349344190,2640,2640,2640,2640,0
|
|
20250107,124900,349344190,2640,2640,2640,2640,1
|
|
20250107,124800,349341550,2625,2625,2625,2625,3263
|
|
20250107,124700,340776175,2625,2625,2625,2625,0
|
|
20250107,124600,340776175,2625,2625,2625,2625,30
|
|
20250107,124500,340697425,2640,2640,2640,2640,0
|
|
20250107,124400,340697425,2640,2640,2640,2640,0
|
|
20250107,124300,340697425,2640,2635,2640,2635,28
|
|
20250107,124200,340623605,2625,2625,2625,2625,0
|
|
20250107,124100,340623605,2625,2625,2625,2625,2009
|
|
20250107,124000,335349980,2625,2630,2630,2625,3631
|
|
20250107,123900,325806720,2635,2630,2635,2630,400
|
|
20250107,123800,324754220,2630,2630,2630,2630,879
|
|
20250107,123700,322442450,2630,2630,2630,2630,0
|
|
20250107,123600,322442450,2630,2630,2630,2630,0
|
|
20250107,123500,322442450,2630,2630,2630,2630,0
|
|
20250107,123400,322442450,2630,2630,2630,2630,0
|
|
20250107,123300,322442450,2630,2630,2630,2630,0
|
|
20250107,123200,322442450,2630,2630,2630,2630,0
|
|
20250107,123100,322442450,2630,2625,2630,2625,1004
|
|
20250107,123000,319801950,2625,2630,2630,2625,7478
|
|
20250107,122900,300134840,2640,2640,2640,2640,0
|
|
20250107,122800,300134840,2640,2640,2640,2640,0
|
|
20250107,122700,300134840,2640,2640,2640,2640,0
|
|
20250107,122600,300134840,2640,2640,2640,2640,0
|
|
20250107,122500,300134840,2640,2640,2640,2640,0
|
|
20250107,122400,300134840,2640,2635,2640,2630,2863
|
|
20250107,122300,292599350,2640,2635,2640,2635,3755
|
|
20250107,122200,282704855,2640,2640,2640,2640,0
|
|
20250107,122100,282704855,2640,2640,2640,2640,10
|
|
20250107,122000,282678455,2640,2640,2640,2640,120
|
|
20250107,121900,282361655,2640,2640,2640,2640,4
|
|
20250107,121800,282351095,2635,2635,2635,2635,0
|
|
20250107,121700,282351095,2635,2635,2635,2635,220
|
|
20250107,121600,281771395,2640,2640,2640,2640,0
|
|
20250107,121500,281771395,2640,2640,2640,2640,0
|
|
20250107,121400,281771395,2640,2640,2640,2640,300
|
|
20250107,121300,280979395,2645,2645,2645,2645,0
|
|
20250107,121200,280979395,2645,2645,2645,2645,0
|
|
20250107,121100,280979395,2645,2645,2645,2645,1
|
|
20250107,121000,280976750,2640,2640,2640,2640,0
|
|
20250107,120900,280976750,2640,2640,2640,2640,900
|
|
20250107,120800,278600750,2640,2640,2640,2640,1000
|
|
20250107,120700,275960750,2640,2640,2640,2640,0
|
|
20250107,120600,275960750,2640,2640,2640,2640,0
|
|
20250107,120500,275960750,2640,2640,2640,2640,0
|
|
20250107,120400,275960750,2640,2640,2640,2640,0
|
|
20250107,120300,275960750,2640,2640,2640,2640,0
|
|
20250107,120200,275960750,2640,2640,2640,2640,1
|
|
20250107,120100,275958110,2645,2645,2645,2645,0
|
|
20250107,120000,275958110,2645,2645,2645,2645,0
|
|
20250107,115900,275958110,2645,2645,2645,2645,37
|
|
20250107,115800,275860245,2645,2645,2645,2645,1
|
|
20250107,115700,275857600,2635,2635,2635,2635,0
|
|
20250107,115600,275857600,2635,2635,2635,2635,198
|
|
20250107,115500,275335870,2645,2645,2645,2645,0
|
|
20250107,115400,275335870,2645,2645,2645,2645,90
|
|
20250107,115300,275097820,2635,2635,2635,2635,0
|
|
20250107,115200,275097820,2635,2635,2635,2635,5
|
|
20250107,115100,275084645,2640,2640,2640,2640,354
|
|
20250107,115000,274150085,2650,2650,2650,2650,0
|
|
20250107,114900,274150085,2650,2650,2650,2650,16
|
|
20250107,114800,274107685,2650,2650,2650,2650,0
|
|
20250107,114700,274107685,2650,2650,2650,2650,4000
|
|
20250107,114600,263507685,2640,2640,2640,2640,0
|
|
20250107,114500,263507685,2640,2640,2640,2640,96
|
|
20250107,114400,263254245,2650,2650,2650,2650,0
|
|
20250107,114300,263254245,2650,2650,2650,2650,0
|
|
20250107,114200,263254245,2650,2640,2650,2640,500
|
|
20250107,114100,261931860,2640,2640,2640,2640,0
|
|
20250107,114000,261931860,2640,2640,2640,2640,2000
|
|
20250107,113900,256651860,2640,2640,2640,2640,0
|
|
20250107,113800,256651860,2640,2640,2640,2640,0
|
|
20250107,113700,256651860,2640,2640,2640,2640,0
|
|
20250107,113600,256651860,2640,2640,2640,2640,10
|
|
20250107,113500,256625460,2640,2640,2640,2640,0
|
|
20250107,113400,256625460,2640,2640,2640,2640,0
|
|
20250107,113300,256625460,2640,2640,2640,2640,0
|
|
20250107,113200,256625460,2640,2640,2640,2640,0
|
|
20250107,113100,256625460,2640,2640,2640,2640,0
|
|
20250107,113000,256625460,2640,2640,2640,2640,0
|
|
20250107,112900,256625460,2640,2640,2640,2640,0
|
|
20250107,112800,256625460,2640,2640,2640,2640,0
|
|
20250107,112700,256625460,2640,2640,2640,2640,0
|
|
20250107,112600,256625460,2640,2640,2640,2640,0
|
|
20250107,112500,256625460,2640,2640,2640,2640,400
|
|
20250107,112400,255569460,2640,2640,2640,2640,38
|
|
20250107,112300,255469140,2640,2640,2640,2640,0
|
|
20250107,112200,255469140,2640,2640,2640,2640,4
|
|
20250107,112100,255458580,2635,2635,2635,2635,0
|
|
20250107,112000,255458580,2635,2640,2640,2635,32
|
|
20250107,111900,255374160,2640,2635,2640,2635,801
|
|
20250107,111800,253263520,2635,2635,2635,2635,74
|
|
20250107,111700,253068530,2630,2630,2630,2630,0
|
|
20250107,111600,253068530,2630,2630,2630,2630,108
|
|
20250107,111500,252784490,2630,2630,2630,2630,0
|
|
20250107,111400,252784490,2630,2630,2630,2630,90
|
|
20250107,111300,252547790,2640,2640,2640,2640,4
|
|
20250107,111200,252537230,2630,2630,2630,2630,0
|
|
20250107,111100,252537230,2630,2630,2630,2630,0
|
|
20250107,111000,252537230,2630,2635,2635,2630,7000
|
|
20250107,110900,234120255,2640,2640,2640,2640,0
|
|
20250107,110800,234120255,2640,2640,2640,2640,27
|
|
20250107,110700,234048975,2640,2640,2640,2640,1674
|
|
20250107,110600,229629615,2645,2645,2645,2645,4
|
|
20250107,110500,229619035,2640,2640,2640,2640,426
|
|
20250107,110400,228494395,2640,2640,2640,2640,0
|
|
20250107,110300,228494395,2640,2640,2640,2640,0
|
|
20250107,110200,228494395,2640,2640,2640,2640,0
|
|
20250107,110100,228494395,2640,2640,2640,2640,0
|
|
20250107,110000,228494395,2640,2640,2640,2640,700
|
|
20250107,105900,226646395,2640,2640,2640,2640,0
|
|
20250107,105800,226646395,2640,2640,2640,2640,1
|
|
20250107,105700,226643755,2640,2640,2640,2640,0
|
|
20250107,105600,226643755,2640,2640,2640,2640,0
|
|
20250107,105500,226643755,2640,2640,2640,2640,0
|
|
20250107,105400,226643755,2640,2640,2640,2640,0
|
|
20250107,105300,226643755,2640,2640,2640,2640,0
|
|
20250107,105200,226643755,2640,2640,2640,2640,0
|
|
20250107,105100,226643755,2640,2635,2640,2635,5
|
|
20250107,105000,226630560,2640,2640,2640,2640,455
|
|
20250107,104900,225429360,2640,2640,2640,2640,406
|
|
20250107,104800,224357520,2640,2635,2640,2630,2213
|
|
20250107,104700,218526280,2640,2640,2640,2640,0
|
|
20250107,104600,218526280,2640,2640,2640,2640,500
|
|
20250107,104500,217206280,2645,2645,2645,2645,0
|
|
20250107,104400,217206280,2645,2645,2645,2645,0
|
|
20250107,104300,217206280,2645,2645,2645,2645,0
|
|
20250107,104200,217206280,2645,2645,2645,2645,0
|
|
20250107,104100,217206280,2645,2635,2645,2630,4568
|
|
20250107,104000,205172300,2640,2640,2640,2640,1
|
|
20250107,103900,205169660,2640,2640,2640,2640,0
|
|
20250107,103800,205169660,2640,2640,2640,2640,0
|
|
20250107,103700,205169660,2640,2640,2640,2640,2
|
|
20250107,103600,205164380,2640,2640,2640,2635,1858
|
|
20250107,103500,200268395,2635,2640,2640,2635,1200
|
|
20250107,103400,197106260,2640,2635,2640,2630,2008
|
|
20250107,103300,191820190,2640,2640,2640,2640,50
|
|
20250107,103200,191688190,2640,2640,2640,2640,0
|
|
20250107,103100,191688190,2640,2640,2640,2640,4
|
|
20250107,103000,191677630,2630,2630,2640,2630,79
|
|
20250107,102900,191469290,2635,2640,2640,2635,6480
|
|
20250107,102800,174394470,2645,2645,2645,2645,0
|
|
20250107,102700,174394470,2645,2645,2645,2645,0
|
|
20250107,102600,174394470,2645,2640,2645,2640,6
|
|
20250107,102500,174378610,2645,2645,2645,2645,0
|
|
20250107,102400,174378610,2645,2645,2645,2645,0
|
|
20250107,102300,174378610,2645,2645,2645,2645,0
|
|
20250107,102200,174378610,2645,2640,2645,2640,4
|
|
20250107,102100,174368035,2640,2640,2640,2640,0
|
|
20250107,102000,174368035,2640,2640,2640,2640,2189
|
|
20250107,101900,168589075,2645,2645,2645,2645,3
|
|
20250107,101800,168581140,2645,2645,2645,2645,0
|
|
20250107,101700,168581140,2645,2645,2645,2645,4
|
|
20250107,101600,168570560,2640,2640,2640,2640,745
|
|
20250107,101500,166603760,2640,2640,2640,2640,71
|
|
20250107,101400,166416320,2640,2640,2640,2640,0
|
|
20250107,101300,166416320,2640,2640,2640,2640,0
|
|
20250107,101200,166416320,2640,2640,2640,2640,100
|
|
20250107,101100,166152320,2640,2645,2645,2640,5
|
|
20250107,101000,166139115,2640,2640,2640,2640,3
|
|
20250107,100900,166131195,2640,2645,2645,2640,102
|
|
20250107,100800,165861905,2635,2635,2635,2635,150
|
|
20250107,100700,165466655,2645,2645,2645,2645,0
|
|
20250107,100600,165466655,2645,2645,2645,2645,0
|
|
20250107,100500,165466655,2645,2640,2645,2640,107
|
|
20250107,100400,165184140,2645,2645,2645,2645,0
|
|
20250107,100300,165184140,2645,2645,2645,2645,1767
|
|
20250107,100200,160510425,2645,2645,2645,2645,0
|
|
20250107,100100,160510425,2645,2640,2645,2640,2112
|
|
20250107,100000,154934210,2645,2645,2645,2645,0
|
|
20250107,095900,154934210,2645,2645,2645,2645,0
|
|
20250107,095800,154934210,2645,2645,2645,2645,0
|
|
20250107,095700,154934210,2645,2645,2645,2645,2
|
|
20250107,095600,154928920,2640,2640,2640,2640,0
|
|
20250107,095500,154928920,2640,2640,2645,2640,1748
|
|
20250107,095400,150314190,2640,2640,2640,2640,0
|
|
20250107,095300,150314190,2640,2640,2640,2640,0
|
|
20250107,095200,150314190,2640,2640,2640,2640,20
|
|
20250107,095100,150261390,2640,2640,2640,2640,67
|
|
20250107,095000,150084510,2635,2640,2640,2635,312
|
|
20250107,094900,149260855,2640,2635,2640,2635,1100
|
|
20250107,094800,146357355,2640,2640,2640,2640,626
|
|
20250107,094700,144704715,2640,2640,2640,2640,373
|
|
20250107,094600,143719995,2645,2645,2645,2645,200
|
|
20250107,094500,143190995,2645,2640,2645,2640,61
|
|
20250107,094400,143029945,2645,2645,2645,2640,80
|
|
20250107,094300,142818660,2645,2645,2645,2645,51
|
|
20250107,094200,142683765,2645,2645,2645,2645,9
|
|
20250107,094100,142659960,2635,2640,2640,2635,250
|
|
20250107,094000,142001205,2635,2635,2635,2635,1450
|
|
20250107,093900,138180455,2645,2635,2645,2635,2624
|
|
20250107,093800,131264300,2635,2635,2635,2635,1026
|
|
20250107,093700,128560790,2635,2635,2635,2635,1610
|
|
20250107,093600,124318440,2640,2645,2645,2640,844
|
|
20250107,093500,122090275,2645,2640,2650,2640,231
|
|
20250107,093400,121480275,2650,2640,2650,2640,63
|
|
20250107,093300,121313795,2650,2650,2650,2650,0
|
|
20250107,093200,121313795,2650,2650,2650,2645,13
|
|
20250107,093100,121279395,2640,2645,2650,2640,5301
|
|
20250107,093000,107276815,2645,2650,2650,2645,101
|
|
20250107,092900,107009665,2650,2650,2650,2650,0
|
|
20250107,092800,107009665,2650,2650,2650,2650,1941
|
|
20250107,092700,101866015,2650,2650,2650,2650,10
|
|
20250107,092600,101839515,2650,2650,2650,2650,1002
|
|
20250107,092500,99184215,2645,2650,2650,2645,147
|
|
20250107,092400,98795165,2650,2650,2650,2650,2000
|
|
20250107,092300,93495165,2660,2650,2660,2650,51
|
|
20250107,092200,93360005,2650,2655,2655,2650,60
|
|
20250107,092100,93200755,2660,2660,2660,2660,0
|
|
20250107,092000,93200755,2660,2655,2660,2655,9
|
|
20250107,091900,93176840,2655,2655,2655,2655,898
|
|
20250107,091800,90792650,2645,2645,2645,2645,1
|
|
20250107,091700,90790005,2655,2645,2655,2645,652
|
|
20250107,091600,89062445,2645,2645,2645,2645,450
|
|
20250107,091500,87872195,2650,2650,2650,2650,542
|
|
20250107,091400,86435895,2650,2650,2650,2650,0
|
|
20250107,091300,86435895,2650,2650,2660,2650,4003
|
|
20250107,091200,75827925,2650,2660,2660,2650,37
|
|
20250107,091100,75729570,2660,2650,2665,2650,2008
|
|
20250107,091000,70388340,2660,2660,2660,2660,467
|
|
20250107,090900,69146120,2650,2650,2650,2650,0
|
|
20250107,090800,69146120,2650,2650,2650,2650,1
|
|
20250107,090700,69143470,2660,2660,2660,2650,18955
|
|
20250107,090600,18827195,2660,2660,2660,2660,1898
|
|
20250107,090500,13778515,2660,2660,2660,2655,117
|
|
20250107,090400,13467750,2660,2665,2665,2650,157
|
|
20250107,090300,13050900,2650,2670,2670,2650,3737
|
|
20250107,090200,3131815,2670,2675,2675,2655,140
|
|
20250107,090100,2759395,2660,2660,2675,2655,294
|
|
20250107,090000,1978635,2675,2660,2675,2660,743
|