701 lines
34 KiB
CSV
701 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,203800,973795790,2705,2705,2705,2705,2217
|
|
20250123,203700,973795790,2705,2705,2705,2705,0
|
|
20250123,203600,973795790,2705,2705,2705,2705,0
|
|
20250123,203500,973795790,2705,2705,2705,2705,0
|
|
20250123,203400,973795790,2705,2705,2705,2705,0
|
|
20250123,203300,973795790,2705,2705,2705,2705,0
|
|
20250123,203200,973795790,2705,2705,2705,2705,0
|
|
20250123,203100,973795790,2705,2705,2705,2705,0
|
|
20250123,203000,973795790,2705,2705,2705,2705,0
|
|
20250123,202900,973795790,2705,2705,2705,2705,0
|
|
20250123,202800,973795790,2705,2705,2705,2705,0
|
|
20250123,202700,973795790,2705,2705,2705,2705,0
|
|
20250123,202600,973795790,2705,2705,2705,2705,0
|
|
20250123,202500,973795790,2705,2705,2705,2705,0
|
|
20250123,202400,973795790,2705,2705,2705,2705,0
|
|
20250123,202300,973795790,2705,2705,2705,2705,0
|
|
20250123,202200,973795790,2705,2705,2705,2705,0
|
|
20250123,202100,973795790,2705,2705,2705,2705,0
|
|
20250123,202000,973795790,2705,2705,2705,2705,0
|
|
20250123,201900,973795790,2705,2705,2705,2705,0
|
|
20250123,201800,973795790,2705,2705,2705,2705,0
|
|
20250123,201700,973795790,2705,2705,2705,2705,0
|
|
20250123,201600,973795790,2705,2705,2705,2705,0
|
|
20250123,201500,973795790,2705,2705,2705,2705,0
|
|
20250123,201400,973795790,2705,2705,2705,2705,0
|
|
20250123,201300,973795790,2705,2705,2705,2705,0
|
|
20250123,201200,973795790,2705,2705,2705,2705,0
|
|
20250123,201100,973795790,2705,2705,2705,2705,0
|
|
20250123,201000,973795790,2705,2705,2705,2705,0
|
|
20250123,200900,973795790,2705,2705,2705,2705,0
|
|
20250123,200800,973795790,2705,2705,2705,2705,2217
|
|
20250123,200700,973795790,2705,2705,2705,2705,0
|
|
20250123,200600,973795790,2705,2705,2705,2705,0
|
|
20250123,200500,973795790,2705,2705,2705,2705,0
|
|
20250123,200400,973795790,2705,2705,2705,2705,0
|
|
20250123,200300,973795790,2705,2705,2705,2705,0
|
|
20250123,200200,973795790,2705,2705,2705,2705,0
|
|
20250123,200100,973795790,2705,2705,2705,2705,0
|
|
20250123,200000,973795790,2705,2705,2705,2705,0
|
|
20250123,195900,973795790,2705,2705,2705,2705,0
|
|
20250123,195800,973795790,2705,2705,2705,2705,0
|
|
20250123,195700,973795790,2705,2705,2705,2705,0
|
|
20250123,195600,973795790,2705,2705,2705,2705,0
|
|
20250123,195500,973795790,2705,2705,2705,2705,0
|
|
20250123,195400,973795790,2705,2705,2705,2705,0
|
|
20250123,195300,973795790,2705,2705,2705,2705,0
|
|
20250123,195200,973795790,2705,2705,2705,2705,0
|
|
20250123,195100,973795790,2705,2705,2705,2705,0
|
|
20250123,195000,973795790,2705,2705,2705,2705,0
|
|
20250123,194900,973795790,2705,2705,2705,2705,0
|
|
20250123,194800,973795790,2705,2705,2705,2705,0
|
|
20250123,194700,973795790,2705,2705,2705,2705,0
|
|
20250123,194600,973795790,2705,2705,2705,2705,0
|
|
20250123,194500,973795790,2705,2705,2705,2705,0
|
|
20250123,194400,973795790,2705,2705,2705,2705,0
|
|
20250123,194300,973795790,2705,2705,2705,2705,0
|
|
20250123,194200,973795790,2705,2705,2705,2705,0
|
|
20250123,194100,973795790,2705,2705,2705,2705,0
|
|
20250123,194000,973795790,2705,2705,2705,2705,0
|
|
20250123,193900,973795790,2705,2705,2705,2705,0
|
|
20250123,193800,973795790,2705,2705,2705,2705,2217
|
|
20250123,193700,973795790,2705,2705,2705,2705,0
|
|
20250123,193600,973795790,2705,2705,2705,2705,0
|
|
20250123,193500,973795790,2705,2705,2705,2705,0
|
|
20250123,193400,973795790,2705,2705,2705,2705,0
|
|
20250123,193300,973795790,2705,2705,2705,2705,0
|
|
20250123,193200,973795790,2705,2705,2705,2705,0
|
|
20250123,193100,973795790,2705,2705,2705,2705,0
|
|
20250123,193000,973795790,2705,2705,2705,2705,0
|
|
20250123,192900,973795790,2705,2705,2705,2705,0
|
|
20250123,192800,973795790,2705,2705,2705,2705,0
|
|
20250123,192700,973795790,2705,2705,2705,2705,0
|
|
20250123,192600,973795790,2705,2705,2705,2705,0
|
|
20250123,192500,973795790,2705,2705,2705,2705,0
|
|
20250123,192400,973795790,2705,2705,2705,2705,0
|
|
20250123,192300,973795790,2705,2705,2705,2705,0
|
|
20250123,192200,973795790,2705,2705,2705,2705,0
|
|
20250123,192100,973795790,2705,2705,2705,2705,0
|
|
20250123,192000,973795790,2705,2705,2705,2705,0
|
|
20250123,191900,973795790,2705,2705,2705,2705,0
|
|
20250123,191800,973795790,2705,2705,2705,2705,0
|
|
20250123,191700,973795790,2705,2705,2705,2705,0
|
|
20250123,191600,973795790,2705,2705,2705,2705,0
|
|
20250123,191500,973795790,2705,2705,2705,2705,0
|
|
20250123,191400,973795790,2705,2705,2705,2705,0
|
|
20250123,191300,973795790,2705,2705,2705,2705,0
|
|
20250123,191200,973795790,2705,2705,2705,2705,0
|
|
20250123,191100,973795790,2705,2705,2705,2705,0
|
|
20250123,191000,973795790,2705,2705,2705,2705,0
|
|
20250123,190900,973795790,2705,2705,2705,2705,0
|
|
20250123,190800,973795790,2705,2705,2705,2705,2217
|
|
20250123,190700,973795790,2705,2705,2705,2705,0
|
|
20250123,190600,973795790,2705,2705,2705,2705,0
|
|
20250123,190500,973795790,2705,2705,2705,2705,0
|
|
20250123,190400,973795790,2705,2705,2705,2705,0
|
|
20250123,190300,973795790,2705,2705,2705,2705,0
|
|
20250123,190200,973795790,2705,2705,2705,2705,0
|
|
20250123,190100,973795790,2705,2705,2705,2705,0
|
|
20250123,190000,973795790,2705,2705,2705,2705,0
|
|
20250123,185900,973795790,2705,2705,2705,2705,0
|
|
20250123,185800,973795790,2705,2705,2705,2705,0
|
|
20250123,185700,973795790,2705,2705,2705,2705,0
|
|
20250123,185600,973795790,2705,2705,2705,2705,0
|
|
20250123,185500,973795790,2705,2705,2705,2705,0
|
|
20250123,185400,973795790,2705,2705,2705,2705,0
|
|
20250123,185300,973795790,2705,2705,2705,2705,0
|
|
20250123,185200,973795790,2705,2705,2705,2705,0
|
|
20250123,185100,973795790,2705,2705,2705,2705,0
|
|
20250123,185000,973795790,2705,2705,2705,2705,0
|
|
20250123,184900,973795790,2705,2705,2705,2705,0
|
|
20250123,184800,973795790,2705,2705,2705,2705,0
|
|
20250123,184700,973795790,2705,2705,2705,2705,0
|
|
20250123,184600,973795790,2705,2705,2705,2705,0
|
|
20250123,184500,973795790,2705,2705,2705,2705,0
|
|
20250123,184400,973795790,2705,2705,2705,2705,0
|
|
20250123,184300,973795790,2705,2705,2705,2705,0
|
|
20250123,184200,973795790,2705,2705,2705,2705,0
|
|
20250123,184100,973795790,2705,2705,2705,2705,0
|
|
20250123,184000,973795790,2705,2705,2705,2705,0
|
|
20250123,183900,973795790,2705,2705,2705,2705,0
|
|
20250123,183800,973795790,2705,2705,2705,2705,2217
|
|
20250123,183700,973795790,2705,2705,2705,2705,0
|
|
20250123,183600,973795790,2705,2705,2705,2705,0
|
|
20250123,183500,973795790,2705,2705,2705,2705,0
|
|
20250123,183400,973795790,2705,2705,2705,2705,0
|
|
20250123,183300,973795790,2705,2705,2705,2705,0
|
|
20250123,183200,973795790,2705,2705,2705,2705,0
|
|
20250123,183100,973795790,2705,2705,2705,2705,0
|
|
20250123,183000,973795790,2705,2705,2705,2705,0
|
|
20250123,182900,973795790,2705,2705,2705,2705,0
|
|
20250123,182800,973795790,2705,2705,2705,2705,0
|
|
20250123,182700,973795790,2705,2705,2705,2705,0
|
|
20250123,182600,973795790,2705,2705,2705,2705,0
|
|
20250123,182500,973795790,2705,2705,2705,2705,0
|
|
20250123,182400,973795790,2705,2705,2705,2705,0
|
|
20250123,182300,973795790,2705,2705,2705,2705,0
|
|
20250123,182200,973795790,2705,2705,2705,2705,0
|
|
20250123,182100,973795790,2705,2705,2705,2705,0
|
|
20250123,182000,973795790,2705,2705,2705,2705,0
|
|
20250123,181900,973795790,2705,2705,2705,2705,0
|
|
20250123,181800,973795790,2705,2705,2705,2705,0
|
|
20250123,181700,973795790,2705,2705,2705,2705,0
|
|
20250123,181600,973795790,2705,2705,2705,2705,0
|
|
20250123,181500,973795790,2705,2705,2705,2705,0
|
|
20250123,181400,973795790,2705,2705,2705,2705,0
|
|
20250123,181300,973795790,2705,2705,2705,2705,0
|
|
20250123,181200,973795790,2705,2705,2705,2705,0
|
|
20250123,181100,973795790,2705,2705,2705,2705,0
|
|
20250123,181000,973795790,2705,2705,2705,2705,0
|
|
20250123,180900,973795790,2705,2705,2705,2705,0
|
|
20250123,180800,973795790,2705,2705,2705,2705,2217
|
|
20250123,180700,973795790,2705,2705,2705,2705,0
|
|
20250123,180600,973795790,2705,2705,2705,2705,0
|
|
20250123,180500,973795790,2705,2705,2705,2705,0
|
|
20250123,180400,973795790,2705,2705,2705,2705,0
|
|
20250123,180300,973795790,2705,2705,2705,2705,0
|
|
20250123,180200,973795790,2705,2705,2705,2705,0
|
|
20250123,180100,973795790,2705,2705,2705,2705,0
|
|
20250123,180000,973795790,2705,2705,2705,2705,0
|
|
20250123,175900,973795790,2705,2705,2705,2705,0
|
|
20250123,175800,973795790,2705,2705,2705,2705,0
|
|
20250123,175700,973795790,2705,2705,2705,2705,0
|
|
20250123,175600,973795790,2705,2705,2705,2705,0
|
|
20250123,175500,973795790,2705,2705,2705,2705,0
|
|
20250123,175400,973795790,2705,2705,2705,2705,0
|
|
20250123,175300,973795790,2705,2705,2705,2705,0
|
|
20250123,175200,973795790,2705,2705,2705,2705,0
|
|
20250123,175100,973795790,2705,2705,2705,2705,0
|
|
20250123,175000,973795790,2705,2705,2705,2705,0
|
|
20250123,174900,973795790,2705,2705,2705,2705,0
|
|
20250123,174800,973795790,2705,2705,2705,2705,0
|
|
20250123,174700,973795790,2705,2705,2705,2705,0
|
|
20250123,174600,973795790,2705,2705,2705,2705,0
|
|
20250123,174500,973795790,2705,2705,2705,2705,0
|
|
20250123,174400,973795790,2705,2705,2705,2705,0
|
|
20250123,174300,973795790,2705,2705,2705,2705,0
|
|
20250123,174200,973795790,2705,2705,2705,2705,0
|
|
20250123,174100,973795790,2705,2705,2705,2705,0
|
|
20250123,174000,973795790,2705,2705,2705,2705,0
|
|
20250123,173900,973795790,2705,2705,2705,2705,0
|
|
20250123,173800,973795790,2705,2705,2705,2705,2217
|
|
20250123,173700,973795790,2705,2705,2705,2705,0
|
|
20250123,173600,973795790,2705,2705,2705,2705,0
|
|
20250123,173500,973795790,2705,2705,2705,2705,0
|
|
20250123,173400,973795790,2705,2705,2705,2705,0
|
|
20250123,173300,973795790,2705,2705,2705,2705,0
|
|
20250123,173200,973795790,2705,2705,2705,2705,0
|
|
20250123,173100,973795790,2705,2705,2705,2705,0
|
|
20250123,173000,973795790,2705,2705,2705,2705,0
|
|
20250123,172900,973795790,2705,2705,2705,2705,0
|
|
20250123,172800,973795790,2705,2705,2705,2705,0
|
|
20250123,172700,973795790,2705,2705,2705,2705,0
|
|
20250123,172600,973795790,2705,2705,2705,2705,0
|
|
20250123,172500,973795790,2705,2705,2705,2705,0
|
|
20250123,172400,973795790,2705,2705,2705,2705,0
|
|
20250123,172300,973795790,2705,2705,2705,2705,0
|
|
20250123,172200,973795790,2705,2705,2705,2705,0
|
|
20250123,172100,973795790,2705,2705,2705,2705,0
|
|
20250123,172000,973795790,2705,2705,2705,2705,0
|
|
20250123,171900,973795790,2705,2705,2705,2705,0
|
|
20250123,171800,973795790,2705,2705,2705,2705,0
|
|
20250123,171700,973795790,2705,2705,2705,2705,0
|
|
20250123,171600,973795790,2705,2705,2705,2705,0
|
|
20250123,171500,973795790,2705,2705,2705,2705,0
|
|
20250123,171400,973795790,2705,2705,2705,2705,0
|
|
20250123,171300,973795790,2705,2705,2705,2705,0
|
|
20250123,171200,973795790,2705,2705,2705,2705,0
|
|
20250123,171100,973795790,2705,2705,2705,2705,0
|
|
20250123,171000,973795790,2705,2705,2705,2705,0
|
|
20250123,170900,973795790,2705,2705,2705,2705,0
|
|
20250123,170800,973795790,2705,2705,2705,2705,2217
|
|
20250123,170700,973795790,2705,2705,2705,2705,0
|
|
20250123,170600,973795790,2705,2705,2705,2705,0
|
|
20250123,170500,973795790,2705,2705,2705,2705,0
|
|
20250123,170400,973795790,2705,2705,2705,2705,0
|
|
20250123,170300,973795790,2705,2705,2705,2705,0
|
|
20250123,170200,973795790,2705,2705,2705,2705,0
|
|
20250123,170100,973795790,2705,2705,2705,2705,0
|
|
20250123,170000,973795790,2705,2705,2705,2705,0
|
|
20250123,165900,973795790,2705,2705,2705,2705,0
|
|
20250123,165800,973795790,2705,2705,2705,2705,0
|
|
20250123,165700,973795790,2705,2705,2705,2705,0
|
|
20250123,165600,973795790,2705,2705,2705,2705,0
|
|
20250123,165500,973795790,2705,2705,2705,2705,0
|
|
20250123,165400,973795790,2705,2705,2705,2705,0
|
|
20250123,165300,973795790,2705,2705,2705,2705,0
|
|
20250123,165200,973795790,2705,2705,2705,2705,0
|
|
20250123,165100,973795790,2705,2705,2705,2705,0
|
|
20250123,165000,973795790,2705,2705,2705,2705,0
|
|
20250123,164900,973795790,2705,2705,2705,2705,0
|
|
20250123,164800,973795790,2705,2705,2705,2705,0
|
|
20250123,164700,973795790,2705,2705,2705,2705,0
|
|
20250123,164600,973795790,2705,2705,2705,2705,0
|
|
20250123,164500,973795790,2705,2705,2705,2705,0
|
|
20250123,164400,973795790,2705,2705,2705,2705,0
|
|
20250123,164300,973795790,2705,2705,2705,2705,0
|
|
20250123,164200,973795790,2705,2705,2705,2705,0
|
|
20250123,164100,973795790,2705,2705,2705,2705,0
|
|
20250123,164000,973795790,2705,2705,2705,2705,0
|
|
20250123,163900,973795790,2705,2705,2705,2705,0
|
|
20250123,163800,973795790,2705,2705,2705,2705,2217
|
|
20250123,163700,973795790,2705,2705,2705,2705,0
|
|
20250123,163600,973795790,2705,2705,2705,2705,0
|
|
20250123,163500,973795790,2705,2705,2705,2705,0
|
|
20250123,163400,973795790,2705,2705,2705,2705,0
|
|
20250123,163300,973795790,2705,2705,2705,2705,0
|
|
20250123,163200,973795790,2705,2705,2705,2705,0
|
|
20250123,163100,973795790,2705,2705,2705,2705,0
|
|
20250123,163000,973795790,2705,2705,2705,2705,0
|
|
20250123,162900,973795790,2705,2705,2705,2705,0
|
|
20250123,162800,973795790,2705,2705,2705,2705,0
|
|
20250123,162700,973795790,2705,2705,2705,2705,0
|
|
20250123,162600,973795790,2705,2705,2705,2705,0
|
|
20250123,162500,973795790,2705,2705,2705,2705,0
|
|
20250123,162400,973795790,2705,2705,2705,2705,0
|
|
20250123,162300,973795790,2705,2705,2705,2705,0
|
|
20250123,162200,973795790,2705,2705,2705,2705,0
|
|
20250123,162100,973795790,2705,2705,2705,2705,0
|
|
20250123,162000,973795790,2705,2705,2705,2705,0
|
|
20250123,161900,973795790,2705,2705,2705,2705,0
|
|
20250123,161800,973795790,2705,2705,2705,2705,0
|
|
20250123,161700,973795790,2705,2705,2705,2705,0
|
|
20250123,161600,973795790,2705,2705,2705,2705,0
|
|
20250123,161500,973795790,2705,2705,2705,2705,0
|
|
20250123,161400,973795790,2705,2705,2705,2705,0
|
|
20250123,161300,973795790,2705,2705,2705,2705,0
|
|
20250123,161200,973795790,2705,2705,2705,2705,0
|
|
20250123,161100,973795790,2705,2705,2705,2705,0
|
|
20250123,161000,973795790,2705,2705,2705,2705,0
|
|
20250123,160900,973795790,2705,2705,2705,2705,0
|
|
20250123,160800,973795790,2705,2705,2705,2705,2217
|
|
20250123,160700,973795790,2705,2705,2705,2705,0
|
|
20250123,160600,973795790,2705,2705,2705,2705,0
|
|
20250123,160500,973795790,2705,2705,2705,2705,0
|
|
20250123,160400,973795790,2705,2705,2705,2705,0
|
|
20250123,160300,973795790,2705,2705,2705,2705,0
|
|
20250123,160200,973795790,2705,2705,2705,2705,0
|
|
20250123,160100,973795790,2705,2705,2705,2705,0
|
|
20250123,160000,973795790,2705,2705,2705,2705,0
|
|
20250123,155900,973795790,2705,2705,2705,2705,0
|
|
20250123,155800,973795790,2705,2705,2705,2705,0
|
|
20250123,155700,973795790,2705,2705,2705,2705,0
|
|
20250123,155600,973795790,2705,2705,2705,2705,0
|
|
20250123,155500,973795790,2705,2705,2705,2705,0
|
|
20250123,155400,973795790,2705,2705,2705,2705,0
|
|
20250123,155300,973795790,2705,2705,2705,2705,0
|
|
20250123,155200,973795790,2705,2705,2705,2705,0
|
|
20250123,155100,973795790,2705,2705,2705,2705,0
|
|
20250123,155000,973795790,2705,2705,2705,2705,0
|
|
20250123,154900,973795790,2705,2705,2705,2705,0
|
|
20250123,154800,973795790,2705,2705,2705,2705,0
|
|
20250123,154700,973795790,2705,2705,2705,2705,0
|
|
20250123,154600,973795790,2705,2705,2705,2705,0
|
|
20250123,154500,973795790,2705,2705,2705,2705,0
|
|
20250123,154400,973795790,2705,2705,2705,2705,0
|
|
20250123,154300,973795790,2705,2705,2705,2705,0
|
|
20250123,154200,973795790,2705,2705,2705,2705,0
|
|
20250123,154100,973795790,2705,2705,2705,2705,0
|
|
20250123,154000,973795790,2705,2705,2705,2705,0
|
|
20250123,153900,973795790,2705,2705,2705,2705,0
|
|
20250123,153800,973795790,2705,2705,2705,2705,2217
|
|
20250123,153700,973795790,2705,2705,2705,2705,0
|
|
20250123,153600,973795790,2705,2705,2705,2705,0
|
|
20250123,153500,973795790,2705,2705,2705,2705,0
|
|
20250123,153400,973795790,2705,2705,2705,2705,0
|
|
20250123,153300,973795790,2705,2705,2705,2705,0
|
|
20250123,153200,973795790,2705,2705,2705,2705,0
|
|
20250123,153100,973795790,2705,2705,2705,2705,0
|
|
20250123,153000,973795790,2705,2705,2705,2705,2217
|
|
20250123,152900,967798805,2705,2705,2705,2705,0
|
|
20250123,152800,967798805,2705,2705,2705,2705,0
|
|
20250123,152700,967798805,2705,2705,2705,2705,0
|
|
20250123,152600,967798805,2705,2705,2705,2705,0
|
|
20250123,152500,967798805,2705,2705,2705,2705,0
|
|
20250123,152400,967798805,2705,2705,2705,2705,0
|
|
20250123,152300,967798805,2705,2705,2705,2705,0
|
|
20250123,152200,967798805,2705,2705,2705,2705,0
|
|
20250123,152100,967798805,2705,2705,2705,2705,0
|
|
20250123,152000,967798805,2705,2705,2705,2705,0
|
|
20250123,151900,967798805,2705,2710,2725,2705,2546
|
|
20250123,151800,960911350,2725,2715,2725,2715,51
|
|
20250123,151700,960772875,2720,2720,2720,2720,1500
|
|
20250123,151600,956692875,2720,2720,2720,2720,51
|
|
20250123,151500,956554155,2710,2710,2710,2710,784
|
|
20250123,151400,954429515,2710,2695,2710,2695,51
|
|
20250123,151300,954292055,2705,2700,2705,2700,1356
|
|
20250123,151200,950628555,2690,2705,2705,2690,2326
|
|
20250123,151100,944367475,2705,2690,2705,2685,986
|
|
20250123,151000,941715635,2685,2700,2700,2685,2151
|
|
20250123,150900,935924190,2700,2705,2705,2700,557
|
|
20250123,150800,934419640,2710,2710,2710,2705,955
|
|
20250123,150700,931834845,2700,2710,2710,2700,4
|
|
20250123,150600,931824035,2700,2700,2700,2690,4717
|
|
20250123,150500,919088635,2705,2700,2705,2700,326
|
|
20250123,150400,918208430,2705,2705,2705,2705,0
|
|
20250123,150300,918208430,2705,2705,2705,2700,342
|
|
20250123,150200,917283820,2705,2700,2705,2685,6794
|
|
20250123,150100,898960235,2700,2700,2700,2700,5100
|
|
20250123,150000,885190235,2700,2705,2705,2700,2897
|
|
20250123,145900,877364855,2710,2710,2710,2710,7
|
|
20250123,145800,877345885,2710,2705,2710,2705,23
|
|
20250123,145700,877283665,2705,2705,2705,2705,934
|
|
20250123,145600,874757195,2705,2710,2710,2705,2728
|
|
20250123,145500,867377015,2705,2705,2705,2705,88
|
|
20250123,145400,867138975,2710,2705,2710,2705,309
|
|
20250123,145300,866302630,2710,2710,2710,2705,1288
|
|
20250123,145200,862812650,2710,2705,2710,2705,346
|
|
20250123,145100,861876715,2710,2705,2710,2705,261
|
|
20250123,145000,861169865,2710,2710,2710,2710,228
|
|
20250123,144900,860551985,2710,2715,2715,2705,10214
|
|
20250123,144800,832868065,2720,2715,2720,2715,361
|
|
20250123,144700,831887495,2715,2720,2720,2715,9242
|
|
20250123,144600,806771150,2720,2720,2720,2720,40
|
|
20250123,144500,806662350,2730,2730,2730,2730,0
|
|
20250123,144400,806662350,2730,2730,2730,2730,183
|
|
20250123,144300,806162760,2730,2730,2730,2730,0
|
|
20250123,144200,806162760,2730,2725,2730,2720,70
|
|
20250123,144100,805972305,2730,2730,2730,2730,1
|
|
20250123,144000,805969575,2720,2720,2720,2720,3
|
|
20250123,143900,805961415,2730,2730,2730,2730,0
|
|
20250123,143800,805961415,2730,2730,2730,2730,0
|
|
20250123,143700,805961415,2730,2730,2730,2725,107
|
|
20250123,143600,805669805,2725,2725,2725,2725,0
|
|
20250123,143500,805669805,2725,2725,2725,2725,334
|
|
20250123,143400,804759655,2725,2725,2725,2725,25
|
|
20250123,143300,804691530,2725,2725,2725,2725,101
|
|
20250123,143200,804416305,2720,2720,2720,2720,0
|
|
20250123,143100,804416305,2720,2725,2725,2720,1143
|
|
20250123,143000,801302130,2725,2730,2730,2725,83
|
|
20250123,142900,801075915,2730,2730,2730,2730,2189
|
|
20250123,142800,795099945,2730,2730,2730,2730,380
|
|
20250123,142700,794062545,2735,2735,2735,2735,0
|
|
20250123,142600,794062545,2735,2735,2735,2735,28
|
|
20250123,142500,793985965,2730,2730,2735,2730,1275
|
|
20250123,142400,790505205,2730,2730,2730,2730,413
|
|
20250123,142300,789377715,2735,2735,2735,2735,81
|
|
20250123,142200,789156180,2735,2735,2735,2735,239
|
|
20250123,142100,788502515,2735,2735,2735,2735,0
|
|
20250123,142000,788502515,2735,2730,2735,2730,101
|
|
20250123,141900,788226780,2735,2735,2735,2735,64
|
|
20250123,141800,788051740,2735,2735,2735,2735,200
|
|
20250123,141700,787504740,2735,2735,2735,2735,0
|
|
20250123,141600,787504740,2735,2730,2735,2730,420
|
|
20250123,141500,786358040,2730,2735,2735,2730,82
|
|
20250123,141400,786133845,2730,2730,2730,2730,0
|
|
20250123,141300,786133845,2730,2730,2730,2730,0
|
|
20250123,141200,786133845,2730,2730,2730,2730,0
|
|
20250123,141100,786133845,2730,2730,2730,2730,141
|
|
20250123,141000,785748915,2735,2735,2735,2735,0
|
|
20250123,140900,785748915,2735,2735,2735,2735,1
|
|
20250123,140800,785746180,2730,2730,2730,2730,56
|
|
20250123,140700,785593300,2730,2730,2730,2730,494
|
|
20250123,140600,784244680,2730,2730,2730,2730,120
|
|
20250123,140500,783917080,2730,2725,2730,2725,8810
|
|
20250123,140400,759899740,2735,2735,2735,2730,394
|
|
20250123,140300,758824110,2730,2730,2730,2725,711
|
|
20250123,140200,756885005,2730,2730,2730,2730,138
|
|
20250123,140100,756508265,2730,2725,2730,2725,109
|
|
20250123,140000,756211025,2735,2730,2735,2730,2
|
|
20250123,135900,756205560,2725,2725,2725,2725,0
|
|
20250123,135800,756205560,2725,2725,2725,2725,10
|
|
20250123,135700,756178310,2725,2725,2725,2725,0
|
|
20250123,135600,756178310,2725,2730,2730,2725,600
|
|
20250123,135500,754542810,2730,2730,2730,2730,0
|
|
20250123,135400,754542810,2730,2730,2730,2730,0
|
|
20250123,135300,754542810,2730,2730,2730,2730,206
|
|
20250123,135200,753980430,2725,2725,2725,2725,1
|
|
20250123,135100,753977705,2730,2725,2730,2725,29
|
|
20250123,135000,753898675,2725,2725,2725,2725,99
|
|
20250123,134900,753628900,2730,2730,2730,2730,1
|
|
20250123,134800,753626170,2730,2730,2730,2730,0
|
|
20250123,134700,753626170,2730,2730,2730,2730,1
|
|
20250123,134600,753623440,2725,2725,2725,2725,800
|
|
20250123,134500,751443440,2725,2725,2725,2725,401
|
|
20250123,134400,750350715,2725,2730,2730,2725,500
|
|
20250123,134300,748986955,2730,2730,2730,2730,46
|
|
20250123,134200,748861375,2730,2730,2730,2730,482
|
|
20250123,134100,747545515,2730,2730,2730,2730,100
|
|
20250123,134000,747272515,2730,2725,2730,2725,471
|
|
20250123,133900,745988185,2740,2730,2740,2725,1001
|
|
20250123,133800,743256775,2735,2740,2740,2735,3877
|
|
20250123,133700,732640845,2740,2740,2740,2740,0
|
|
20250123,133600,732640845,2740,2740,2740,2740,56
|
|
20250123,133500,732487405,2745,2745,2745,2745,60
|
|
20250123,133400,732322705,2750,2750,2750,2750,0
|
|
20250123,133300,732322705,2750,2750,2750,2750,0
|
|
20250123,133200,732322705,2750,2750,2750,2750,5
|
|
20250123,133100,732308955,2745,2750,2750,2745,490
|
|
20250123,133000,730963655,2755,2750,2755,2750,191
|
|
20250123,132900,730438380,2750,2750,2750,2750,119
|
|
20250123,132800,730111130,2750,2750,2750,2750,100
|
|
20250123,132700,729836130,2750,2750,2750,2750,1
|
|
20250123,132600,729833380,2745,2750,2750,2745,89
|
|
20250123,132500,729588825,2750,2750,2750,2750,162
|
|
20250123,132400,729143325,2750,2750,2750,2750,0
|
|
20250123,132300,729143325,2750,2750,2750,2750,0
|
|
20250123,132200,729143325,2750,2750,2750,2750,17
|
|
20250123,132100,729096575,2750,2750,2750,2750,127
|
|
20250123,132000,728747325,2750,2745,2750,2745,1103
|
|
20250123,131900,725719575,2755,2755,2755,2755,2
|
|
20250123,131800,725714065,2750,2750,2750,2750,1100
|
|
20250123,131700,722689065,2755,2755,2755,2755,5
|
|
20250123,131600,722675290,2755,2755,2755,2755,1887
|
|
20250123,131500,717476605,2755,2750,2755,2745,269
|
|
20250123,131400,716736935,2755,2755,2755,2755,38
|
|
20250123,131300,716632245,2755,2750,2755,2750,2910
|
|
20250123,131200,708620060,2740,2735,2740,2735,63
|
|
20250123,131100,708447715,2750,2745,2750,2745,786
|
|
20250123,131000,706287215,2745,2725,2745,2725,13995
|
|
20250123,130900,667937230,2725,2735,2735,2725,1480
|
|
20250123,130800,663898160,2735,2735,2735,2735,0
|
|
20250123,130700,663898160,2735,2735,2735,2735,0
|
|
20250123,130600,663898160,2735,2730,2735,2730,3108
|
|
20250123,130500,655411065,2730,2735,2735,2730,801
|
|
20250123,130400,653224330,2735,2735,2735,2735,42
|
|
20250123,130300,653109460,2735,2735,2735,2735,10
|
|
20250123,130200,653082110,2740,2740,2740,2740,0
|
|
20250123,130100,653082110,2740,2740,2740,2740,0
|
|
20250123,130000,653082110,2740,2740,2740,2740,3
|
|
20250123,125900,653073890,2730,2730,2730,2730,0
|
|
20250123,125800,653073890,2730,2730,2730,2730,0
|
|
20250123,125700,653073890,2730,2730,2730,2730,50
|
|
20250123,125600,652937390,2730,2730,2730,2730,0
|
|
20250123,125500,652937390,2730,2730,2730,2730,251
|
|
20250123,125400,652252160,2735,2735,2735,2735,330
|
|
20250123,125300,651349610,2735,2735,2735,2735,0
|
|
20250123,125200,651349610,2735,2735,2735,2735,1
|
|
20250123,125100,651346875,2730,2730,2730,2730,1
|
|
20250123,125000,651344145,2735,2735,2735,2735,1422
|
|
20250123,124900,647454975,2735,2735,2735,2735,40
|
|
20250123,124800,647345575,2735,2735,2735,2735,0
|
|
20250123,124700,647345575,2735,2735,2735,2735,0
|
|
20250123,124600,647345575,2735,2735,2735,2735,10
|
|
20250123,124500,647318225,2735,2735,2735,2735,528
|
|
20250123,124400,645874145,2740,2740,2740,2740,200
|
|
20250123,124300,645326145,2740,2740,2740,2740,0
|
|
20250123,124200,645326145,2740,2740,2740,2740,0
|
|
20250123,124100,645326145,2740,2740,2740,2740,0
|
|
20250123,124000,645326145,2740,2740,2740,2740,0
|
|
20250123,123900,645326145,2740,2740,2740,2740,0
|
|
20250123,123800,645326145,2740,2735,2740,2735,740
|
|
20250123,123700,643298550,2735,2735,2740,2735,151
|
|
20250123,123600,642885560,2725,2725,2725,2725,70
|
|
20250123,123500,642694810,2725,2725,2725,2725,10
|
|
20250123,123400,642667560,2725,2725,2725,2725,150
|
|
20250123,123300,642258810,2725,2725,2725,2725,500
|
|
20250123,123200,640896310,2725,2730,2730,2725,1520
|
|
20250123,123100,636753785,2730,2740,2740,2730,2568
|
|
20250123,123000,629738255,2745,2745,2745,2745,1000
|
|
20250123,122900,626993255,2740,2740,2740,2740,644
|
|
20250123,122800,625228695,2740,2735,2740,2735,80
|
|
20250123,122700,625009685,2735,2735,2735,2735,0
|
|
20250123,122600,625009685,2735,2735,2735,2735,0
|
|
20250123,122500,625009685,2735,2735,2735,2735,0
|
|
20250123,122400,625009685,2735,2730,2735,2730,340
|
|
20250123,122300,624079835,2735,2735,2735,2735,10
|
|
20250123,122200,624052485,2735,2735,2735,2735,1
|
|
20250123,122100,624049750,2730,2730,2730,2730,0
|
|
20250123,122000,624049750,2730,2730,2730,2730,144
|
|
20250123,121900,623656630,2730,2730,2740,2730,13
|
|
20250123,121800,623621130,2730,2730,2730,2730,9
|
|
20250123,121700,623596560,2730,2730,2730,2730,325
|
|
20250123,121600,622709310,2730,2725,2730,2725,373
|
|
20250123,121500,621691325,2725,2725,2725,2725,0
|
|
20250123,121400,621691325,2725,2725,2725,2725,0
|
|
20250123,121300,621691325,2725,2725,2725,2725,61
|
|
20250123,121200,621525100,2725,2725,2725,2725,0
|
|
20250123,121100,621525100,2725,2725,2725,2725,2695
|
|
20250123,121000,614181225,2740,2740,2740,2740,0
|
|
20250123,120900,614181225,2740,2740,2740,2740,1
|
|
20250123,120800,614178485,2740,2740,2740,2740,0
|
|
20250123,120700,614178485,2740,2740,2740,2740,0
|
|
20250123,120600,614178485,2740,2730,2740,2730,29
|
|
20250123,120500,614099305,2735,2735,2735,2735,89
|
|
20250123,120400,613855890,2740,2740,2740,2740,4605
|
|
20250123,120300,601238190,2740,2740,2745,2735,963
|
|
20250123,120200,598601870,2745,2750,2750,2745,12
|
|
20250123,120100,598568920,2750,2750,2750,2750,0
|
|
20250123,120000,598568920,2750,2740,2750,2740,204
|
|
20250123,115900,598009035,2745,2745,2745,2745,0
|
|
20250123,115800,598009035,2745,2745,2745,2745,0
|
|
20250123,115700,598009035,2745,2740,2745,2740,10
|
|
20250123,115600,597981625,2745,2745,2745,2745,1
|
|
20250123,115500,597978880,2740,2740,2740,2740,1
|
|
20250123,115400,597976140,2735,2735,2735,2735,954
|
|
20250123,115300,595366950,2735,2735,2735,2735,0
|
|
20250123,115200,595366950,2735,2740,2740,2735,273
|
|
20250123,115100,594620105,2740,2740,2740,2740,372
|
|
20250123,115000,593600825,2740,2740,2740,2740,0
|
|
20250123,114900,593600825,2740,2740,2740,2740,19
|
|
20250123,114800,593548765,2740,2740,2740,2740,400
|
|
20250123,114700,592452765,2740,2740,2740,2740,0
|
|
20250123,114600,592452765,2740,2740,2740,2740,78
|
|
20250123,114500,592239045,2740,2735,2740,2735,6
|
|
20250123,114400,592222610,2725,2725,2725,2725,0
|
|
20250123,114300,592222610,2725,2725,2725,2725,0
|
|
20250123,114200,592222610,2725,2725,2725,2725,0
|
|
20250123,114100,592222610,2725,2730,2730,2725,123
|
|
20250123,114000,591887385,2725,2725,2725,2725,1
|
|
20250123,113900,591884660,2725,2740,2740,2725,60
|
|
20250123,113800,591720410,2740,2740,2740,2740,1
|
|
20250123,113700,591717670,2735,2735,2735,2735,910
|
|
20250123,113600,589228820,2735,2730,2735,2730,3
|
|
20250123,113500,589220625,2730,2730,2730,2730,50
|
|
20250123,113400,589084125,2735,2735,2735,2735,0
|
|
20250123,113300,589084125,2735,2735,2735,2735,0
|
|
20250123,113200,589084125,2735,2730,2735,2730,14
|
|
20250123,113100,589045900,2735,2730,2735,2725,501
|
|
20250123,113000,587680565,2735,2735,2735,2735,0
|
|
20250123,112900,587680565,2735,2730,2735,2725,102
|
|
20250123,112800,587402105,2730,2730,2730,2725,736
|
|
20250123,112700,585395455,2730,2730,2730,2730,1
|
|
20250123,112600,585392725,2725,2725,2725,2725,800
|
|
20250123,112500,583212725,2730,2730,2730,2730,2
|
|
20250123,112400,583207265,2730,2730,2730,2730,0
|
|
20250123,112300,583207265,2730,2740,2740,2730,2000
|
|
20250123,112200,577737265,2740,2740,2740,2740,0
|
|
20250123,112100,577737265,2740,2740,2740,2740,0
|
|
20250123,112000,577737265,2740,2740,2740,2740,0
|
|
20250123,111900,577737265,2740,2725,2740,2725,511
|
|
20250123,111800,576344775,2740,2740,2740,2740,150
|
|
20250123,111700,575933775,2740,2740,2740,2740,385
|
|
20250123,111600,574878875,2740,2740,2740,2740,6
|
|
20250123,111500,574862435,2740,2740,2740,2740,0
|
|
20250123,111400,574862435,2740,2740,2740,2740,0
|
|
20250123,111300,574862435,2740,2740,2740,2740,1
|
|
20250123,111200,574859695,2725,2725,2725,2725,0
|
|
20250123,111100,574859695,2725,2725,2725,2725,296
|
|
20250123,111000,574053095,2740,2740,2740,2740,244
|
|
20250123,110900,573384535,2740,2740,2740,2735,3
|
|
20250123,110800,573376320,2735,2735,2735,2735,0
|
|
20250123,110700,573376320,2735,2735,2735,2735,250
|
|
20250123,110600,572692570,2735,2735,2735,2735,1
|
|
20250123,110500,572689835,2725,2735,2735,2725,43
|
|
20250123,110400,572572570,2730,2730,2730,2730,112
|
|
20250123,110300,572266810,2735,2730,2735,2730,45
|
|
20250123,110200,572143945,2720,2725,2725,2720,3152
|
|
20250123,110100,563555245,2725,2725,2725,2725,0
|
|
20250123,110000,563555245,2725,2725,2725,2725,0
|
|
20250123,105900,563555245,2725,2725,2725,2725,100
|
|
20250123,105800,563282745,2725,2725,2725,2725,3
|
|
20250123,105700,563274570,2725,2725,2725,2725,1
|
|
20250123,105600,563271845,2730,2730,2730,2730,0
|
|
20250123,105500,563271845,2730,2730,2730,2730,9
|
|
20250123,105400,563247275,2730,2730,2730,2730,500
|
|
20250123,105300,561882275,2730,2730,2730,2730,0
|
|
20250123,105200,561882275,2730,2715,2730,2715,3
|
|
20250123,105100,561874115,2730,2715,2730,2715,41
|
|
20250123,105000,561762785,2720,2715,2730,2715,44
|
|
20250123,104900,561643280,2715,2715,2715,2715,244
|
|
20250123,104800,560980820,2730,2720,2730,2715,109
|
|
20250123,104700,560684835,2715,2720,2720,2715,1690
|
|
20250123,104600,556094220,2735,2725,2735,2725,44
|
|
20250123,104500,555974310,2735,2735,2735,2735,7
|
|
20250123,104400,555955165,2735,2735,2735,2735,1
|
|
20250123,104300,555952430,2720,2720,2720,2720,0
|
|
20250123,104200,555952430,2720,2720,2720,2720,0
|
|
20250123,104100,555952430,2720,2720,2720,2720,1
|
|
20250123,104000,555949710,2735,2735,2735,2735,0
|
|
20250123,103900,555949710,2735,2735,2735,2735,0
|
|
20250123,103800,555949710,2735,2735,2735,2735,1502
|
|
20250123,103700,551841740,2740,2720,2740,2720,205
|
|
20250123,103600,551284120,2720,2720,2720,2720,35
|
|
20250123,103500,551188920,2720,2735,2735,2720,1790
|
|
20250123,103400,546316630,2745,2745,2745,2745,1
|
|
20250123,103300,546313885,2740,2745,2745,2740,2
|
|
20250123,103200,546308400,2745,2745,2745,2745,1
|
|
20250123,103100,546305655,2725,2725,2745,2725,178
|
|
20250123,103000,545820575,2730,2735,2735,2730,4
|
|
20250123,102900,545809645,2745,2740,2745,2740,4
|
|
20250123,102800,545798680,2745,2720,2745,2720,5094
|
|
20250123,102700,531918000,2720,2720,2720,2720,3
|
|
20250123,102600,531909840,2720,2720,2720,2720,233
|
|
20250123,102500,531276080,2720,2720,2720,2720,18
|
|
20250123,102400,531227120,2720,2720,2720,2720,7
|
|
20250123,102300,531208080,2725,2725,2725,2725,15
|
|
20250123,102200,531167205,2720,2720,2720,2720,0
|
|
20250123,102100,531167205,2720,2725,2725,2720,1515
|
|
20250123,102000,527046355,2725,2720,2725,2720,2655
|
|
20250123,101900,519824715,2720,2720,2720,2720,0
|
|
20250123,101800,519824715,2720,2710,2720,2710,517
|
|
20250123,101700,518423625,2715,2715,2715,2715,1852
|
|
20250123,101600,513395445,2715,2715,2715,2710,1192
|
|
20250123,101500,510161665,2710,2725,2725,2710,5059
|
|
20250123,101400,496417840,2730,2730,2730,2730,57
|
|
20250123,101300,496262230,2750,2730,2750,2730,3213
|
|
20250123,101200,487490720,2725,2735,2735,2725,150
|
|
20250123,101100,487081365,2750,2745,2750,2745,843
|
|
20250123,101000,484765240,2735,2730,2745,2730,108
|
|
20250123,100900,484469815,2750,2735,2750,2735,1502
|
|
20250123,100800,480356820,2725,2725,2725,2725,2975
|
|
20250123,100700,472249945,2725,2720,2725,2720,414
|
|
20250123,100600,471123405,2720,2720,2720,2720,0
|
|
20250123,100500,471123405,2720,2715,2720,2710,1687
|
|
20250123,100400,466546105,2715,2715,2715,2715,1418
|
|
20250123,100300,462696235,2720,2730,2730,2715,1429
|
|
20250123,100200,458802210,2730,2735,2735,2730,876
|
|
20250123,100100,456406810,2725,2720,2725,2710,1704
|
|
20250123,100000,451767930,2725,2720,2725,2720,419
|
|
20250123,095900,450628245,2710,2730,2730,2710,1680
|
|
20250123,095800,446073285,2710,2725,2725,2710,24367
|
|
20250123,095700,379861455,2725,2725,2725,2725,999
|
|
20250123,095600,377139180,2725,2730,2730,2725,1077
|
|
20250123,095500,374202830,2730,2735,2735,2730,801
|
|
20250123,095400,372016090,2730,2730,2730,2725,1894
|
|
20250123,095300,366852720,2725,2735,2735,2725,3268
|
|
20250123,095200,357942945,2745,2740,2745,2735,615
|
|
20250123,095100,356258095,2735,2735,2735,2730,1334
|
|
20250123,095000,352611650,2730,2730,2730,2730,974
|
|
20250123,094900,349952630,2730,2730,2740,2730,116
|
|
20250123,094800,349635870,2735,2730,2735,2730,2147
|
|
20250123,094700,343770300,2730,2735,2735,2730,1129
|
|
20250123,094600,340682690,2745,2745,2745,2745,22
|
|
20250123,094500,340622300,2745,2745,2745,2735,657
|
|
20250123,094400,338820385,2745,2745,2745,2745,392
|
|
20250123,094300,337744345,2735,2745,2745,2735,2239
|
|
20250123,094200,331619610,2735,2735,2735,2735,0
|
|
20250123,094100,331619610,2735,2745,2745,2735,301
|
|
20250123,094000,330793375,2750,2740,2750,2740,366
|
|
20250123,093900,329790525,2750,2750,2750,2750,20
|
|
20250123,093800,329735525,2750,2740,2750,2735,200
|
|
20250123,093700,329187030,2750,2745,2750,2740,3
|
|
20250123,093600,329178795,2745,2750,2750,2745,21
|
|
20250123,093500,329121125,2750,2750,2750,2750,60
|
|
20250123,093400,328956125,2755,2760,2760,2755,1701
|
|
20250123,093300,324263940,2760,2750,2760,2740,2988
|
|
20250123,093200,316030885,2750,2735,2750,2735,3019
|
|
20250123,093100,307762360,2750,2740,2750,2735,1102
|
|
20250123,093000,304746360,2750,2740,2750,2735,3943
|
|
20250123,092900,293954790,2740,2755,2755,2740,528
|
|
20250123,092800,292507960,2745,2745,2745,2745,266
|
|
20250123,092700,291777790,2745,2755,2755,2745,49
|
|
20250123,092600,291643145,2755,2755,2755,2755,300
|
|
20250123,092500,290816645,2755,2755,2755,2750,29
|
|
20250123,092400,290736825,2755,2760,2760,2755,2
|
|
20250123,092300,290731310,2760,2745,2760,2745,24
|
|
20250123,092200,290665385,2755,2760,2760,2755,203
|
|
20250123,092100,290105465,2760,2740,2760,2740,2143
|
|
20250123,092000,284202785,2740,2740,2755,2740,416
|
|
20250123,091900,283061135,2740,2735,2755,2735,51
|
|
20250123,091800,282920785,2755,2735,2755,2735,10889
|
|
20250123,091700,252925590,2755,2730,2755,2730,5
|
|
20250123,091600,252911845,2755,2755,2755,2730,3201
|
|
20250123,091500,244151490,2750,2750,2750,2745,1278
|
|
20250123,091400,240639990,2750,2750,2750,2735,47
|
|
20250123,091300,240510815,2750,2745,2750,2720,3832
|
|
20250123,091200,230046560,2745,2730,2750,2720,5420
|
|
20250123,091100,215236825,2740,2720,2740,2720,2699
|
|
20250123,091000,207881075,2715,2730,2740,2715,22238
|
|
20250123,090900,147384385,2730,2755,2760,2715,15426
|
|
20250123,090800,105312265,2765,2755,2765,2755,2002
|
|
20250123,090700,99786735,2750,2765,2770,2750,344
|
|
20250123,090600,98839150,2770,2750,2770,2750,494
|
|
20250123,090500,97477330,2740,2755,2755,2740,13918
|
|
20250123,090400,59309940,2770,2750,2770,2750,20
|
|
20250123,090300,59254710,2770,2760,2770,2750,389
|
|
20250123,090200,58182850,2740,2805,2805,2740,14835
|
|
20250123,090100,17329275,2775,2810,2810,2775,1208
|
|
20250123,090000,13960815,2820,2805,2820,2790,4975
|