576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183300,1161597570,2510,2510,2510,2510,17388
|
|
20250103,183200,1161597570,2510,2510,2510,2510,0
|
|
20250103,183100,1161597570,2510,2510,2510,2510,0
|
|
20250103,183000,1161597570,2510,2510,2510,2510,0
|
|
20250103,182900,1161597570,2510,2510,2510,2510,0
|
|
20250103,182800,1161597570,2510,2510,2510,2510,0
|
|
20250103,182700,1161597570,2510,2510,2510,2510,0
|
|
20250103,182600,1161597570,2510,2510,2510,2510,0
|
|
20250103,182500,1161597570,2510,2510,2510,2510,0
|
|
20250103,182400,1161597570,2510,2510,2510,2510,0
|
|
20250103,182300,1161597570,2510,2510,2510,2510,0
|
|
20250103,182200,1161597570,2510,2510,2510,2510,0
|
|
20250103,182100,1161597570,2510,2510,2510,2510,0
|
|
20250103,182000,1161597570,2510,2510,2510,2510,0
|
|
20250103,181900,1161597570,2510,2510,2510,2510,0
|
|
20250103,181800,1161597570,2510,2510,2510,2510,0
|
|
20250103,181700,1161597570,2510,2510,2510,2510,0
|
|
20250103,181600,1161597570,2510,2510,2510,2510,0
|
|
20250103,181500,1161597570,2510,2510,2510,2510,0
|
|
20250103,181400,1161597570,2510,2510,2510,2510,0
|
|
20250103,181300,1161597570,2510,2510,2510,2510,0
|
|
20250103,181200,1161597570,2510,2510,2510,2510,0
|
|
20250103,181100,1161597570,2510,2510,2510,2510,0
|
|
20250103,181000,1161597570,2510,2510,2510,2510,0
|
|
20250103,180900,1161597570,2510,2510,2510,2510,0
|
|
20250103,180800,1161597570,2510,2510,2510,2510,0
|
|
20250103,180700,1161597570,2510,2510,2510,2510,0
|
|
20250103,180600,1161597570,2510,2510,2510,2510,0
|
|
20250103,180500,1161597570,2510,2510,2510,2510,0
|
|
20250103,180400,1161597570,2510,2510,2510,2510,0
|
|
20250103,180300,1161597570,2510,2510,2510,2510,17388
|
|
20250103,180200,1161597570,2510,2510,2510,2510,0
|
|
20250103,180100,1161597570,2510,2510,2510,2510,0
|
|
20250103,180000,1161597570,2510,2510,2510,2510,0
|
|
20250103,175900,1161597570,2510,2510,2510,2510,0
|
|
20250103,175800,1161597570,2510,2510,2510,2510,0
|
|
20250103,175700,1161597570,2510,2510,2510,2510,0
|
|
20250103,175600,1161597570,2510,2510,2510,2510,0
|
|
20250103,175500,1161597570,2510,2510,2510,2510,0
|
|
20250103,175400,1161597570,2510,2510,2510,2510,0
|
|
20250103,175300,1161597570,2510,2510,2510,2510,0
|
|
20250103,175200,1161597570,2510,2510,2510,2510,0
|
|
20250103,175100,1161597570,2510,2510,2510,2510,0
|
|
20250103,175000,1161597570,2510,2510,2510,2510,0
|
|
20250103,174900,1161597570,2510,2510,2510,2510,0
|
|
20250103,174800,1161597570,2510,2510,2510,2510,0
|
|
20250103,174700,1161597570,2510,2510,2510,2510,0
|
|
20250103,174600,1161597570,2510,2510,2510,2510,0
|
|
20250103,174500,1161597570,2510,2510,2510,2510,0
|
|
20250103,174400,1161597570,2510,2510,2510,2510,0
|
|
20250103,174300,1161597570,2510,2510,2510,2510,0
|
|
20250103,174200,1161597570,2510,2510,2510,2510,0
|
|
20250103,174100,1161597570,2510,2510,2510,2510,0
|
|
20250103,174000,1161597570,2510,2510,2510,2510,0
|
|
20250103,173900,1161597570,2510,2510,2510,2510,0
|
|
20250103,173800,1161597570,2510,2510,2510,2510,0
|
|
20250103,173700,1161597570,2510,2510,2510,2510,0
|
|
20250103,173600,1161597570,2510,2510,2510,2510,0
|
|
20250103,173500,1161597570,2510,2510,2510,2510,0
|
|
20250103,173400,1161597570,2510,2510,2510,2510,0
|
|
20250103,173300,1161597570,2510,2510,2510,2510,17388
|
|
20250103,173200,1161597570,2510,2510,2510,2510,0
|
|
20250103,173100,1161597570,2510,2510,2510,2510,0
|
|
20250103,173000,1161597570,2510,2510,2510,2510,0
|
|
20250103,172900,1161597570,2510,2510,2510,2510,0
|
|
20250103,172800,1161597570,2510,2510,2510,2510,0
|
|
20250103,172700,1161597570,2510,2510,2510,2510,0
|
|
20250103,172600,1161597570,2510,2510,2510,2510,0
|
|
20250103,172500,1161597570,2510,2510,2510,2510,0
|
|
20250103,172400,1161597570,2510,2510,2510,2510,0
|
|
20250103,172300,1161597570,2510,2510,2510,2510,0
|
|
20250103,172200,1161597570,2510,2510,2510,2510,0
|
|
20250103,172100,1161597570,2510,2510,2510,2510,0
|
|
20250103,172000,1161597570,2510,2510,2510,2510,0
|
|
20250103,171900,1161597570,2510,2510,2510,2510,0
|
|
20250103,171800,1161597570,2510,2510,2510,2510,0
|
|
20250103,171700,1161597570,2510,2510,2510,2510,0
|
|
20250103,171600,1161597570,2510,2510,2510,2510,0
|
|
20250103,171500,1161597570,2510,2510,2510,2510,0
|
|
20250103,171400,1161597570,2510,2510,2510,2510,0
|
|
20250103,171300,1161597570,2510,2510,2510,2510,0
|
|
20250103,171200,1161597570,2510,2510,2510,2510,0
|
|
20250103,171100,1161597570,2510,2510,2510,2510,0
|
|
20250103,171000,1161597570,2510,2510,2510,2510,0
|
|
20250103,170900,1161597570,2510,2510,2510,2510,0
|
|
20250103,170800,1161597570,2510,2510,2510,2510,0
|
|
20250103,170700,1161597570,2510,2510,2510,2510,0
|
|
20250103,170600,1161597570,2510,2510,2510,2510,0
|
|
20250103,170500,1161597570,2510,2510,2510,2510,0
|
|
20250103,170400,1161597570,2510,2510,2510,2510,0
|
|
20250103,170300,1161597570,2510,2510,2510,2510,17388
|
|
20250103,170200,1161597570,2510,2510,2510,2510,0
|
|
20250103,170100,1161597570,2510,2510,2510,2510,0
|
|
20250103,170000,1161597570,2510,2510,2510,2510,0
|
|
20250103,165900,1161597570,2510,2510,2510,2510,0
|
|
20250103,165800,1161597570,2510,2510,2510,2510,0
|
|
20250103,165700,1161597570,2510,2510,2510,2510,0
|
|
20250103,165600,1161597570,2510,2510,2510,2510,0
|
|
20250103,165500,1161597570,2510,2510,2510,2510,0
|
|
20250103,165400,1161597570,2510,2510,2510,2510,0
|
|
20250103,165300,1161597570,2510,2510,2510,2510,0
|
|
20250103,165200,1161597570,2510,2510,2510,2510,0
|
|
20250103,165100,1161597570,2510,2510,2510,2510,0
|
|
20250103,165000,1161597570,2510,2510,2510,2510,0
|
|
20250103,164900,1161597570,2510,2510,2510,2510,0
|
|
20250103,164800,1161597570,2510,2510,2510,2510,0
|
|
20250103,164700,1161597570,2510,2510,2510,2510,0
|
|
20250103,164600,1161597570,2510,2510,2510,2510,0
|
|
20250103,164500,1161597570,2510,2510,2510,2510,0
|
|
20250103,164400,1161597570,2510,2510,2510,2510,0
|
|
20250103,164300,1161597570,2510,2510,2510,2510,0
|
|
20250103,164200,1161597570,2510,2510,2510,2510,0
|
|
20250103,164100,1161597570,2510,2510,2510,2510,0
|
|
20250103,164000,1161597570,2510,2510,2510,2510,0
|
|
20250103,163900,1161597570,2510,2510,2510,2510,0
|
|
20250103,163800,1161597570,2510,2510,2510,2510,0
|
|
20250103,163700,1161597570,2510,2510,2510,2510,0
|
|
20250103,163600,1161597570,2510,2510,2510,2510,0
|
|
20250103,163500,1161597570,2510,2510,2510,2510,0
|
|
20250103,163400,1161597570,2510,2510,2510,2510,0
|
|
20250103,163300,1161597570,2510,2510,2510,2510,17388
|
|
20250103,163200,1161597570,2510,2510,2510,2510,0
|
|
20250103,163100,1161597570,2510,2510,2510,2510,0
|
|
20250103,163000,1161597570,2510,2510,2510,2510,0
|
|
20250103,162900,1161597570,2510,2510,2510,2510,0
|
|
20250103,162800,1161597570,2510,2510,2510,2510,0
|
|
20250103,162700,1161597570,2510,2510,2510,2510,0
|
|
20250103,162600,1161597570,2510,2510,2510,2510,0
|
|
20250103,162500,1161597570,2510,2510,2510,2510,0
|
|
20250103,162400,1161597570,2510,2510,2510,2510,0
|
|
20250103,162300,1161597570,2510,2510,2510,2510,0
|
|
20250103,162200,1161597570,2510,2510,2510,2510,0
|
|
20250103,162100,1161597570,2510,2510,2510,2510,0
|
|
20250103,162000,1161597570,2510,2510,2510,2510,0
|
|
20250103,161900,1161597570,2510,2510,2510,2510,0
|
|
20250103,161800,1161597570,2510,2510,2510,2510,0
|
|
20250103,161700,1161597570,2510,2510,2510,2510,0
|
|
20250103,161600,1161597570,2510,2510,2510,2510,0
|
|
20250103,161500,1161597570,2510,2510,2510,2510,0
|
|
20250103,161400,1161597570,2510,2510,2510,2510,0
|
|
20250103,161300,1161597570,2510,2510,2510,2510,0
|
|
20250103,161200,1161597570,2510,2510,2510,2510,0
|
|
20250103,161100,1161597570,2510,2510,2510,2510,0
|
|
20250103,161000,1161597570,2510,2510,2510,2510,0
|
|
20250103,160900,1161597570,2510,2510,2510,2510,0
|
|
20250103,160800,1161597570,2510,2510,2510,2510,0
|
|
20250103,160700,1161597570,2510,2510,2510,2510,0
|
|
20250103,160600,1161597570,2510,2510,2510,2510,0
|
|
20250103,160500,1161597570,2510,2510,2510,2510,0
|
|
20250103,160400,1161597570,2510,2510,2510,2510,0
|
|
20250103,160300,1161597570,2510,2510,2510,2510,17388
|
|
20250103,160200,1161597570,2510,2510,2510,2510,0
|
|
20250103,160100,1161597570,2510,2510,2510,2510,0
|
|
20250103,160000,1161597570,2510,2510,2510,2510,0
|
|
20250103,155900,1161597570,2510,2510,2510,2510,0
|
|
20250103,155800,1161597570,2510,2510,2510,2510,0
|
|
20250103,155700,1161597570,2510,2510,2510,2510,0
|
|
20250103,155600,1161597570,2510,2510,2510,2510,0
|
|
20250103,155500,1161597570,2510,2510,2510,2510,0
|
|
20250103,155400,1161597570,2510,2510,2510,2510,0
|
|
20250103,155300,1161597570,2510,2510,2510,2510,0
|
|
20250103,155200,1161597570,2510,2510,2510,2510,0
|
|
20250103,155100,1161597570,2510,2510,2510,2510,0
|
|
20250103,155000,1161597570,2510,2510,2510,2510,0
|
|
20250103,154900,1161597570,2510,2510,2510,2510,0
|
|
20250103,154800,1161597570,2510,2510,2510,2510,0
|
|
20250103,154700,1161597570,2510,2510,2510,2510,0
|
|
20250103,154600,1161597570,2510,2510,2510,2510,0
|
|
20250103,154500,1161597570,2510,2510,2510,2510,0
|
|
20250103,154400,1161597570,2510,2510,2510,2510,0
|
|
20250103,154300,1161597570,2510,2510,2510,2510,0
|
|
20250103,154200,1161597570,2510,2510,2510,2510,0
|
|
20250103,154100,1161597570,2510,2510,2510,2510,0
|
|
20250103,154000,1161597570,2510,2510,2510,2510,0
|
|
20250103,153900,1161597570,2510,2510,2510,2510,0
|
|
20250103,153800,1161597570,2510,2510,2510,2510,0
|
|
20250103,153700,1161597570,2510,2510,2510,2510,0
|
|
20250103,153600,1161597570,2510,2510,2510,2510,0
|
|
20250103,153500,1161597570,2510,2510,2510,2510,0
|
|
20250103,153400,1161597570,2510,2510,2510,2510,0
|
|
20250103,153300,1161597570,2510,2510,2510,2510,17388
|
|
20250103,153200,1161597570,2510,2510,2510,2510,0
|
|
20250103,153100,1161597570,2510,2510,2510,2510,0
|
|
20250103,153000,1161597570,2510,2510,2510,2510,17388
|
|
20250103,152900,1117953690,2530,2530,2530,2530,0
|
|
20250103,152800,1117953690,2530,2530,2530,2530,0
|
|
20250103,152700,1117953690,2530,2530,2530,2530,0
|
|
20250103,152600,1117953690,2530,2530,2530,2530,0
|
|
20250103,152500,1117953690,2530,2530,2530,2530,0
|
|
20250103,152400,1117953690,2530,2530,2530,2530,0
|
|
20250103,152300,1117953690,2530,2530,2530,2530,0
|
|
20250103,152200,1117953690,2530,2530,2530,2530,0
|
|
20250103,152100,1117953690,2530,2530,2530,2530,0
|
|
20250103,152000,1117953690,2530,2530,2530,2530,0
|
|
20250103,151900,1117953690,2530,2520,2530,2515,10936
|
|
20250103,151800,1090366020,2515,2510,2515,2510,5494
|
|
20250103,151700,1076550985,2515,2515,2515,2510,9824
|
|
20250103,151600,1051860515,2520,2510,2520,2510,4525
|
|
20250103,151500,1040477985,2510,2510,2515,2510,386
|
|
20250103,151400,1039509120,2510,2515,2515,2510,3531
|
|
20250103,151300,1030628705,2515,2505,2515,2500,7105
|
|
20250103,151200,1012762585,2505,2505,2505,2505,5858
|
|
20250103,151100,998088295,2505,2515,2520,2505,11112
|
|
20250103,151000,970141430,2505,2510,2510,2505,401
|
|
20250103,150900,969136255,2515,2510,2515,2510,735
|
|
20250103,150800,967291255,2515,2515,2515,2515,76
|
|
20250103,150700,967100115,2510,2515,2515,2505,75
|
|
20250103,150600,966912185,2505,2500,2505,2500,3999
|
|
20250103,150500,956897020,2505,2505,2505,2505,285
|
|
20250103,150400,956183095,2505,2505,2505,2505,78
|
|
20250103,150300,955987705,2505,2510,2510,2505,1334
|
|
20250103,150200,952642590,2510,2510,2510,2510,0
|
|
20250103,150100,952642590,2510,2510,2510,2510,11
|
|
20250103,150000,952614980,2510,2510,2510,2505,202
|
|
20250103,145900,952108020,2510,2505,2510,2505,62
|
|
20250103,145800,951952410,2510,2510,2510,2510,183
|
|
20250103,145700,951493080,2505,2505,2505,2505,345
|
|
20250103,145600,950628855,2510,2505,2510,2505,358
|
|
20250103,145500,949732015,2505,2505,2505,2505,0
|
|
20250103,145400,949732015,2505,2505,2505,2505,302
|
|
20250103,145300,948975505,2495,2495,2495,2495,0
|
|
20250103,145200,948975505,2495,2510,2510,2495,5054
|
|
20250103,145100,936318545,2515,2515,2515,2515,4
|
|
20250103,145000,936308485,2515,2515,2515,2515,50
|
|
20250103,144900,936182735,2510,2510,2510,2510,1310
|
|
20250103,144800,932894635,2510,2510,2510,2510,200
|
|
20250103,144700,932392635,2515,2515,2515,2515,40
|
|
20250103,144600,932292035,2515,2515,2515,2515,627
|
|
20250103,144500,930715130,2515,2510,2515,2510,270
|
|
20250103,144400,930036305,2515,2515,2515,2515,471
|
|
20250103,144300,928851740,2515,2515,2515,2515,1
|
|
20250103,144200,928849225,2510,2510,2510,2510,110
|
|
20250103,144100,928573125,2510,2515,2515,2510,478
|
|
20250103,144000,927373340,2515,2515,2515,2515,185
|
|
20250103,143900,926908065,2515,2515,2515,2510,320
|
|
20250103,143800,926104780,2515,2515,2515,2515,2161
|
|
20250103,143700,920669865,2520,2520,2525,2515,1129
|
|
20250103,143600,917826145,2520,2520,2520,2520,12
|
|
20250103,143500,917795905,2515,2515,2515,2515,0
|
|
20250103,143400,917795905,2515,2520,2520,2515,1185
|
|
20250103,143300,914811030,2520,2520,2520,2520,1
|
|
20250103,143200,914808510,2520,2520,2520,2520,3
|
|
20250103,143100,914800950,2520,2520,2520,2520,2
|
|
20250103,143000,914795910,2510,2520,2520,2510,3
|
|
20250103,142900,914788370,2510,2510,2510,2510,0
|
|
20250103,142800,914788370,2510,2510,2510,2510,258
|
|
20250103,142700,914140790,2515,2515,2515,2515,0
|
|
20250103,142600,914140790,2515,2515,2515,2515,81
|
|
20250103,142500,913937075,2520,2525,2525,2520,276
|
|
20250103,142400,913241550,2510,2520,2520,2510,471
|
|
20250103,142300,912056335,2525,2525,2525,2525,40
|
|
20250103,142200,911955335,2520,2520,2520,2520,794
|
|
20250103,142100,909954455,2520,2520,2520,2520,170
|
|
20250103,142000,909526055,2520,2520,2520,2520,0
|
|
20250103,141900,909526055,2520,2520,2520,2520,283
|
|
20250103,141800,908812895,2520,2520,2520,2520,0
|
|
20250103,141700,908812895,2520,2520,2520,2520,347
|
|
20250103,141600,907938455,2515,2515,2515,2515,0
|
|
20250103,141500,907938455,2515,2515,2515,2515,0
|
|
20250103,141400,907938455,2515,2515,2515,2515,566
|
|
20250103,141300,906514965,2520,2520,2520,2520,8
|
|
20250103,141200,906494805,2515,2515,2515,2515,0
|
|
20250103,141100,906494805,2515,2515,2515,2515,0
|
|
20250103,141000,906494805,2515,2515,2515,2515,0
|
|
20250103,140900,906494805,2515,2515,2515,2515,0
|
|
20250103,140800,906494805,2515,2520,2520,2515,358
|
|
20250103,140700,905594335,2520,2520,2520,2520,20
|
|
20250103,140600,905543935,2520,2520,2520,2520,29
|
|
20250103,140500,905470855,2520,2520,2520,2515,2568
|
|
20250103,140400,899001805,2520,2520,2520,2520,375
|
|
20250103,140300,898056805,2520,2520,2520,2520,1
|
|
20250103,140200,898054285,2520,2520,2520,2520,1
|
|
20250103,140100,898051765,2520,2520,2520,2520,0
|
|
20250103,140000,898051765,2520,2520,2520,2520,212
|
|
20250103,135900,897517525,2520,2520,2520,2520,0
|
|
20250103,135800,897517525,2520,2520,2520,2520,100
|
|
20250103,135700,897265525,2520,2520,2520,2520,385
|
|
20250103,135600,896295325,2525,2520,2525,2520,42
|
|
20250103,135500,896189475,2525,2520,2525,2520,626
|
|
20250103,135400,894611950,2525,2525,2525,2525,316
|
|
20250103,135300,893814050,2525,2525,2525,2525,0
|
|
20250103,135200,893814050,2525,2525,2525,2520,411
|
|
20250103,135100,892776325,2520,2520,2520,2520,0
|
|
20250103,135000,892776325,2520,2525,2525,2520,366
|
|
20250103,134900,891854000,2525,2515,2525,2515,1935
|
|
20250103,134800,886982425,2510,2515,2515,2510,301
|
|
20250103,134700,886226660,2510,2515,2515,2510,514
|
|
20250103,134600,884934020,2515,2510,2515,2510,4415
|
|
20250103,134500,873849540,2510,2500,2510,2500,918
|
|
20250103,134400,871549580,2505,2505,2505,2500,2953
|
|
20250103,134300,864154430,2505,2505,2505,2505,393
|
|
20250103,134200,863169965,2505,2505,2505,2505,329
|
|
20250103,134100,862345820,2505,2505,2510,2500,7703
|
|
20250103,134000,843049850,2505,2505,2505,2505,302
|
|
20250103,133900,842293340,2510,2510,2510,2510,1119
|
|
20250103,133800,839484650,2510,2510,2515,2505,8793
|
|
20250103,133700,817413770,2510,2520,2520,2510,11528
|
|
20250103,133600,788406715,2525,2525,2525,2525,121
|
|
20250103,133500,788101190,2525,2525,2525,2525,0
|
|
20250103,133400,788101190,2525,2525,2525,2525,1850
|
|
20250103,133300,783429940,2525,2525,2525,2525,721
|
|
20250103,133200,781609415,2530,2530,2530,2530,2361
|
|
20250103,133100,775636085,2530,2530,2530,2530,0
|
|
20250103,133000,775636085,2530,2535,2535,2530,431
|
|
20250103,132900,774544575,2530,2535,2535,2530,627
|
|
20250103,132800,772955185,2535,2535,2535,2535,1
|
|
20250103,132700,772952650,2535,2535,2535,2535,215
|
|
20250103,132600,772407625,2530,2530,2530,2530,41
|
|
20250103,132500,772303895,2530,2530,2530,2530,0
|
|
20250103,132400,772303895,2530,2530,2535,2530,479
|
|
20250103,132300,771091025,2530,2530,2530,2530,20
|
|
20250103,132200,771040425,2530,2530,2530,2530,2079
|
|
20250103,132100,765780555,2530,2530,2530,2530,1619
|
|
20250103,132000,761684485,2530,2530,2530,2530,200
|
|
20250103,131900,761178485,2530,2530,2530,2530,2049
|
|
20250103,131800,755994515,2530,2530,2530,2530,0
|
|
20250103,131700,755994515,2530,2530,2530,2530,26
|
|
20250103,131600,755928735,2525,2525,2525,2525,10
|
|
20250103,131500,755903485,2525,2530,2530,2525,25
|
|
20250103,131400,755840335,2525,2525,2525,2525,20
|
|
20250103,131300,755789835,2525,2525,2530,2520,700
|
|
20250103,131200,754022380,2520,2525,2525,2520,323
|
|
20250103,131100,753207245,2525,2525,2525,2525,20
|
|
20250103,131000,753156745,2525,2525,2525,2525,10
|
|
20250103,130900,753131495,2525,2525,2525,2525,1320
|
|
20250103,130800,749798495,2525,2525,2525,2525,10
|
|
20250103,130700,749773245,2525,2525,2525,2525,28
|
|
20250103,130600,749702545,2520,2520,2520,2520,10
|
|
20250103,130500,749677345,2520,2520,2520,2520,20
|
|
20250103,130400,749626945,2520,2520,2520,2520,15
|
|
20250103,130300,749589145,2530,2530,2530,2530,0
|
|
20250103,130200,749589145,2530,2525,2530,2525,77
|
|
20250103,130100,749394485,2525,2525,2525,2525,8
|
|
20250103,130000,749374285,2525,2525,2525,2525,52
|
|
20250103,125900,749242985,2520,2525,2525,2520,138
|
|
20250103,125800,748894685,2525,2525,2525,2525,997
|
|
20250103,125700,746377260,2525,2515,2525,2515,34
|
|
20250103,125600,746291710,2520,2520,2520,2520,10
|
|
20250103,125500,746266510,2525,2520,2525,2520,917
|
|
20250103,125400,743955665,2520,2525,2525,2520,11
|
|
20250103,125300,743927940,2520,2520,2520,2520,40
|
|
20250103,125200,743827140,2520,2520,2520,2520,30
|
|
20250103,125100,743751540,2520,2520,2520,2520,0
|
|
20250103,125000,743751540,2520,2520,2520,2520,29
|
|
20250103,124900,743678460,2525,2525,2525,2525,31
|
|
20250103,124800,743600185,2520,2520,2520,2520,0
|
|
20250103,124700,743600185,2520,2520,2520,2520,30
|
|
20250103,124600,743524585,2520,2520,2520,2520,0
|
|
20250103,124500,743524585,2520,2520,2520,2520,29
|
|
20250103,124400,743451505,2520,2520,2520,2520,15
|
|
20250103,124300,743413705,2520,2520,2525,2520,935
|
|
20250103,124200,741054720,2525,2525,2525,2525,11
|
|
20250103,124100,741026945,2520,2520,2520,2520,100
|
|
20250103,124000,740774945,2520,2520,2520,2520,30
|
|
20250103,123900,740699345,2520,2520,2520,2520,0
|
|
20250103,123800,740699345,2520,2520,2520,2520,30
|
|
20250103,123700,740623745,2525,2525,2525,2525,7
|
|
20250103,123600,740606070,2525,2525,2525,2525,87
|
|
20250103,123500,740386395,2520,2520,2520,2520,30
|
|
20250103,123400,740310795,2525,2525,2525,2525,11
|
|
20250103,123300,740283020,2525,2520,2525,2520,41
|
|
20250103,123200,740179640,2525,2525,2525,2525,0
|
|
20250103,123100,740179640,2525,2520,2525,2520,1046
|
|
20250103,123000,737538615,2520,2525,2525,2520,53
|
|
20250103,122900,737404940,2520,2520,2520,2520,0
|
|
20250103,122800,737404940,2520,2525,2525,2520,37
|
|
20250103,122700,737311660,2525,2525,2525,2525,496
|
|
20250103,122600,736059260,2520,2520,2520,2520,2162
|
|
20250103,122500,730611020,2520,2520,2520,2515,1590
|
|
20250103,122400,726605525,2515,2515,2515,2515,0
|
|
20250103,122300,726605525,2515,2515,2515,2515,29
|
|
20250103,122200,726532590,2520,2520,2520,2520,0
|
|
20250103,122100,726532590,2520,2515,2520,2515,1278
|
|
20250103,122000,723312180,2515,2520,2520,2515,775
|
|
20250103,121900,721361345,2520,2520,2520,2520,0
|
|
20250103,121800,721361345,2520,2520,2520,2520,29
|
|
20250103,121700,721288265,2520,2520,2520,2520,0
|
|
20250103,121600,721288265,2520,2520,2520,2520,60
|
|
20250103,121500,721137065,2520,2520,2520,2520,0
|
|
20250103,121400,721137065,2520,2520,2520,2520,0
|
|
20250103,121300,721137065,2520,2520,2520,2520,30
|
|
20250103,121200,721061465,2520,2520,2520,2520,1
|
|
20250103,121100,721058945,2520,2520,2520,2520,29
|
|
20250103,121000,720985865,2520,2525,2525,2520,2793
|
|
20250103,120900,713935840,2520,2515,2520,2515,705
|
|
20250103,120800,712162515,2510,2510,2510,2510,0
|
|
20250103,120700,712162515,2510,2510,2510,2510,0
|
|
20250103,120600,712162515,2510,2510,2510,2510,499
|
|
20250103,120500,710910025,2515,2525,2525,2515,259
|
|
20250103,120400,710258610,2520,2520,2520,2520,140
|
|
20250103,120300,709905810,2520,2520,2520,2520,14
|
|
20250103,120200,709870530,2520,2520,2520,2520,312
|
|
20250103,120100,709084290,2515,2515,2515,2515,29
|
|
20250103,120000,709011355,2525,2520,2525,2520,2
|
|
20250103,115900,709006310,2525,2525,2525,2515,4255
|
|
20250103,115800,698304725,2525,2520,2525,2520,611
|
|
20250103,115700,696764310,2525,2530,2530,2520,1831
|
|
20250103,115600,692149885,2520,2525,2525,2520,3029
|
|
20250103,115500,684511510,2525,2525,2525,2525,0
|
|
20250103,115400,684511510,2525,2525,2525,2525,30
|
|
20250103,115300,684435760,2530,2530,2530,2530,272
|
|
20250103,115200,683747600,2530,2525,2530,2525,1395
|
|
20250103,115100,680218400,2530,2530,2530,2530,0
|
|
20250103,115000,680218400,2530,2530,2530,2530,30
|
|
20250103,114900,680142500,2525,2525,2525,2525,29
|
|
20250103,114800,680069275,2525,2525,2525,2525,0
|
|
20250103,114700,680069275,2525,2525,2525,2525,30
|
|
20250103,114600,679993525,2525,2525,2525,2525,0
|
|
20250103,114500,679993525,2525,2525,2525,2525,0
|
|
20250103,114400,679993525,2525,2525,2525,2525,29
|
|
20250103,114300,679920300,2525,2525,2525,2525,0
|
|
20250103,114200,679920300,2525,2530,2530,2525,31
|
|
20250103,114100,679842020,2525,2525,2525,2525,0
|
|
20250103,114000,679842020,2525,2525,2525,2525,0
|
|
20250103,113900,679842020,2525,2525,2525,2525,122
|
|
20250103,113800,679533970,2525,2525,2525,2525,0
|
|
20250103,113700,679533970,2525,2525,2530,2525,53
|
|
20250103,113600,679400135,2525,2525,2525,2525,1
|
|
20250103,113500,679397610,2525,2525,2525,2525,34
|
|
20250103,113400,679311760,2530,2530,2530,2530,1
|
|
20250103,113300,679309230,2530,2525,2530,2525,10
|
|
20250103,113200,679283935,2525,2525,2525,2525,48
|
|
20250103,113100,679162735,2525,2525,2525,2525,314
|
|
20250103,113000,678369885,2525,2525,2525,2525,30
|
|
20250103,112900,678294135,2525,2520,2530,2520,466
|
|
20250103,112800,677119800,2520,2520,2520,2520,0
|
|
20250103,112700,677119800,2520,2520,2520,2520,60
|
|
20250103,112600,676968600,2520,2525,2525,2520,6
|
|
20250103,112500,676953460,2520,2520,2520,2520,30
|
|
20250103,112400,676877860,2530,2530,2530,2530,20
|
|
20250103,112300,676827260,2535,2525,2535,2525,39
|
|
20250103,112200,676728685,2530,2520,2530,2520,359
|
|
20250103,112100,675823995,2525,2525,2525,2525,0
|
|
20250103,112000,675823995,2525,2520,2525,2520,130
|
|
20250103,111900,675495895,2525,2530,2530,2520,630
|
|
20250103,111800,673905855,2530,2530,2530,2530,29
|
|
20250103,111700,673832485,2530,2530,2530,2530,0
|
|
20250103,111600,673832485,2530,2530,2530,2530,0
|
|
20250103,111500,673832485,2530,2525,2530,2525,50
|
|
20250103,111400,673706135,2530,2530,2530,2530,762
|
|
20250103,111300,671778275,2530,2520,2530,2515,2981
|
|
20250103,111200,664236795,2520,2525,2525,2520,268
|
|
20250103,111100,663561220,2525,2510,2525,2510,430
|
|
20250103,111000,662481890,2510,2515,2515,2510,305
|
|
20250103,110900,661714965,2510,2535,2535,2510,503
|
|
20250103,110800,660449935,2505,2530,2530,2505,18030
|
|
20250103,110700,615070285,2535,2530,2535,2530,83
|
|
20250103,110600,614859930,2530,2530,2530,2530,356
|
|
20250103,110500,613959250,2535,2535,2535,2535,20
|
|
20250103,110400,613908550,2535,2535,2535,2535,803
|
|
20250103,110300,611872945,2535,2535,2545,2535,9650
|
|
20250103,110200,587382345,2535,2530,2535,2530,362
|
|
20250103,110100,586464680,2530,2530,2530,2530,29
|
|
20250103,110000,586391310,2535,2530,2535,2530,12
|
|
20250103,105900,586360940,2530,2530,2530,2530,340
|
|
20250103,105800,585500740,2530,2535,2535,2530,41
|
|
20250103,105700,585397005,2530,2525,2530,2525,1700
|
|
20250103,105600,581098030,2535,2525,2535,2525,79
|
|
20250103,105500,580898055,2525,2535,2535,2525,521
|
|
20250103,105400,579581420,2535,2530,2535,2530,309
|
|
20250103,105300,578798625,2530,2535,2535,2530,483
|
|
20250103,105200,577576475,2535,2535,2540,2535,1356
|
|
20250103,105100,574138810,2525,2530,2540,2525,5348
|
|
20250103,105000,560605495,2530,2530,2530,2530,27
|
|
20250103,104900,560537185,2525,2525,2525,2525,30
|
|
20250103,104800,560461435,2525,2525,2525,2525,410
|
|
20250103,104700,559426185,2525,2525,2525,2525,0
|
|
20250103,104600,559426185,2525,2525,2530,2525,1218
|
|
20250103,104500,556350430,2525,2525,2525,2525,120
|
|
20250103,104400,556047430,2525,2515,2525,2515,67
|
|
20250103,104300,555878560,2520,2520,2520,2515,1833
|
|
20250103,104200,551260970,2525,2525,2530,2525,2374
|
|
20250103,104100,545264585,2525,2520,2525,2520,1555
|
|
20250103,104000,541338360,2520,2520,2520,2520,0
|
|
20250103,103900,541338360,2520,2520,2520,2520,1022
|
|
20250103,103800,538762920,2525,2525,2525,2525,19
|
|
20250103,103700,538714945,2525,2520,2525,2520,4075
|
|
20250103,103600,528445925,2515,2515,2515,2515,1358
|
|
20250103,103500,525030555,2515,2515,2515,2515,10
|
|
20250103,103400,525005405,2510,2510,2510,2510,29
|
|
20250103,103300,524932615,2510,2510,2510,2510,0
|
|
20250103,103200,524932615,2510,2510,2510,2510,40
|
|
20250103,103100,524832215,2515,2515,2515,2515,0
|
|
20250103,103000,524832215,2515,2515,2515,2515,5426
|
|
20250103,102900,511185825,2515,2515,2515,2515,29
|
|
20250103,102800,511112890,2515,2515,2515,2515,10
|
|
20250103,102700,511087740,2515,2515,2515,2515,156
|
|
20250103,102600,510695400,2515,2515,2515,2515,66
|
|
20250103,102500,510529410,2520,2515,2520,2515,21
|
|
20250103,102400,510476495,2515,2520,2525,2510,8320
|
|
20250103,102300,489510505,2520,2520,2520,2520,443
|
|
20250103,102200,488394145,2520,2515,2520,2515,477
|
|
20250103,102100,487192250,2515,2520,2520,2515,2283
|
|
20250103,102000,481440725,2520,2510,2520,2510,572
|
|
20250103,101900,479999585,2520,2520,2520,2520,911
|
|
20250103,101800,477703865,2520,2520,2520,2520,0
|
|
20250103,101700,477703865,2520,2505,2520,2505,4250
|
|
20250103,101600,467014940,2505,2505,2505,2505,0
|
|
20250103,101500,467014940,2505,2505,2505,2505,30
|
|
20250103,101400,466939790,2505,2505,2505,2505,5
|
|
20250103,101300,466927265,2500,2500,2500,2500,0
|
|
20250103,101200,466927265,2500,2505,2505,2500,80
|
|
20250103,101100,466727010,2505,2510,2515,2505,4207
|
|
20250103,101000,456166535,2505,2505,2505,2505,30
|
|
20250103,100900,456091385,2510,2510,2510,2510,3
|
|
20250103,100800,456083855,2510,2505,2510,2505,601
|
|
20250103,100700,454577845,2505,2505,2505,2505,129
|
|
20250103,100600,454254700,2510,2510,2510,2510,0
|
|
20250103,100500,454254700,2510,2510,2510,2505,32
|
|
20250103,100400,454174530,2505,2505,2505,2505,13
|
|
20250103,100300,454141965,2500,2500,2500,2500,31
|
|
20250103,100200,454064465,2500,2505,2505,2500,3810
|
|
20250103,100100,444520465,2505,2505,2505,2505,1
|
|
20250103,100000,444517960,2505,2515,2515,2505,33
|
|
20250103,095900,444435255,2510,2505,2510,2505,81
|
|
20250103,095800,444231955,2505,2505,2505,2505,38
|
|
20250103,095700,444136765,2510,2510,2510,2510,0
|
|
20250103,095600,444136765,2510,2510,2510,2510,41
|
|
20250103,095500,444033855,2505,2505,2505,2505,861
|
|
20250103,095400,441877050,2515,2510,2515,2510,20
|
|
20250103,095300,441826800,2510,2505,2510,2505,530
|
|
20250103,095200,440496650,2510,2510,2510,2510,1289
|
|
20250103,095100,437261260,2510,2510,2510,2510,1072
|
|
20250103,095000,434570540,2505,2515,2515,2505,1177
|
|
20250103,094900,431610675,2515,2515,2515,2515,3976
|
|
20250103,094800,421611035,2505,2505,2505,2500,110
|
|
20250103,094700,421335635,2500,2510,2510,2500,3530
|
|
20250103,094600,412490765,2510,2505,2515,2505,168
|
|
20250103,094500,412068580,2515,2510,2515,2510,317
|
|
20250103,094400,411272825,2510,2510,2510,2510,0
|
|
20250103,094300,411272825,2510,2515,2515,2505,2944
|
|
20250103,094200,403871075,2515,2510,2515,2510,622
|
|
20250103,094100,402307355,2515,2515,2515,2505,40
|
|
20250103,094000,402207055,2510,2510,2515,2510,1004
|
|
20250103,093900,399687010,2515,2510,2515,2510,691
|
|
20250103,093800,397952555,2505,2505,2505,2505,129
|
|
20250103,093700,397629410,2510,2510,2510,2510,9
|
|
20250103,093600,397606820,2510,2510,2510,2505,962
|
|
20250103,093500,395193970,2505,2505,2505,2505,20
|
|
20250103,093400,395143870,2510,2510,2510,2510,51
|
|
20250103,093300,395015860,2500,2505,2505,2500,104
|
|
20250103,093200,394755485,2500,2510,2515,2500,5435
|
|
20250103,093100,381135830,2515,2505,2515,2505,265
|
|
20250103,093000,380469665,2510,2515,2525,2505,3554
|
|
20250103,092900,371538380,2510,2490,2510,2490,13452
|
|
20250103,092800,337911970,2495,2490,2495,2490,849
|
|
20250103,092700,335796260,2490,2490,2490,2490,100
|
|
20250103,092600,335547260,2490,2495,2495,2490,5825
|
|
20250103,092500,321014035,2495,2485,2495,2485,1172
|
|
20250103,092400,318096125,2485,2485,2485,2485,199
|
|
20250103,092300,317601610,2485,2485,2485,2485,0
|
|
20250103,092200,317601610,2485,2490,2500,2485,5232
|
|
20250103,092100,304566345,2490,2500,2500,2490,2134
|
|
20250103,092000,299241895,2500,2490,2500,2490,2251
|
|
20250103,091900,293625695,2495,2490,2495,2490,622
|
|
20250103,091800,292074055,2490,2490,2495,2490,2474
|
|
20250103,091700,285902775,2495,2495,2500,2495,568
|
|
20250103,091600,284485610,2495,2490,2495,2490,2379
|
|
20250103,091500,278550055,2490,2480,2490,2480,5066
|
|
20250103,091400,265935865,2480,2480,2480,2480,3030
|
|
20250103,091300,258421465,2480,2480,2485,2480,883
|
|
20250103,091200,256231575,2490,2480,2490,2480,806
|
|
20250103,091100,254224925,2490,2490,2490,2485,1750
|
|
20250103,091000,249867725,2490,2485,2490,2480,2964
|
|
20250103,090900,242487465,2485,2495,2495,2485,5791
|
|
20250103,090800,228056530,2495,2485,2495,2485,11898
|
|
20250103,090700,198430240,2490,2500,2500,2480,9616
|
|
20250103,090600,174546320,2495,2480,2500,2480,21929
|
|
20250103,090500,119879510,2475,2465,2485,2465,8816
|
|
20250103,090400,98039995,2455,2465,2470,2455,3411
|
|
20250103,090300,89647405,2470,2455,2470,2455,1571
|
|
20250103,090200,85777255,2460,2455,2460,2450,729
|
|
20250103,090100,83988705,2455,2440,2455,2430,15989
|
|
20250103,090000,44890665,2440,2445,2450,2435,18397
|