567 lines
28 KiB
CSV
567 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,192300,2141463555,2145,2145,2145,2145,0
|
|
20250102,192200,2141463555,2145,2145,2145,2145,0
|
|
20250102,192100,2141463555,2145,2145,2145,2145,0
|
|
20250102,192000,2141463555,2145,2145,2145,2145,0
|
|
20250102,191900,2141463555,2145,2145,2145,2145,0
|
|
20250102,191800,2141463555,2145,2145,2145,2145,0
|
|
20250102,191700,2141463555,2145,2145,2145,2145,0
|
|
20250102,191600,2141463555,2145,2145,2145,2145,0
|
|
20250102,191500,2141463555,2145,2145,2145,2145,0
|
|
20250102,191400,2141463555,2145,2145,2145,2145,0
|
|
20250102,191300,2141463555,2145,2145,2145,2145,0
|
|
20250102,191200,2141463555,2145,2145,2145,2145,0
|
|
20250102,191100,2141463555,2145,2145,2145,2145,0
|
|
20250102,191000,2141463555,2145,2145,2145,2145,0
|
|
20250102,190900,2141463555,2145,2145,2145,2145,0
|
|
20250102,190800,2141463555,2145,2145,2145,2145,0
|
|
20250102,190700,2141463555,2145,2145,2145,2145,0
|
|
20250102,190600,2141463555,2145,2145,2145,2145,0
|
|
20250102,190500,2141463555,2145,2145,2145,2145,0
|
|
20250102,190400,2141463555,2145,2145,2145,2145,0
|
|
20250102,190300,2141463555,2145,2145,2145,2145,0
|
|
20250102,190200,2141463555,2145,2145,2145,2145,0
|
|
20250102,190100,2141463555,2145,2145,2145,2145,0
|
|
20250102,190000,2141463555,2145,2145,2145,2145,0
|
|
20250102,185900,2141463555,2145,2145,2145,2145,0
|
|
20250102,185800,2141463555,2145,2145,2145,2145,0
|
|
20250102,185700,2141463555,2145,2145,2145,2145,0
|
|
20250102,185600,2141463555,2145,2145,2145,2145,0
|
|
20250102,185500,2141463555,2145,2145,2145,2145,0
|
|
20250102,185400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,185300,2141463555,2145,2145,2145,2145,0
|
|
20250102,185200,2141463555,2145,2145,2145,2145,0
|
|
20250102,185100,2141463555,2145,2145,2145,2145,0
|
|
20250102,185000,2141463555,2145,2145,2145,2145,0
|
|
20250102,184900,2141463555,2145,2145,2145,2145,0
|
|
20250102,184800,2141463555,2145,2145,2145,2145,0
|
|
20250102,184700,2141463555,2145,2145,2145,2145,0
|
|
20250102,184600,2141463555,2145,2145,2145,2145,0
|
|
20250102,184500,2141463555,2145,2145,2145,2145,0
|
|
20250102,184400,2141463555,2145,2145,2145,2145,0
|
|
20250102,184300,2141463555,2145,2145,2145,2145,0
|
|
20250102,184200,2141463555,2145,2145,2145,2145,0
|
|
20250102,184100,2141463555,2145,2145,2145,2145,0
|
|
20250102,184000,2141463555,2145,2145,2145,2145,0
|
|
20250102,183900,2141463555,2145,2145,2145,2145,0
|
|
20250102,183800,2141463555,2145,2145,2145,2145,0
|
|
20250102,183700,2141463555,2145,2145,2145,2145,0
|
|
20250102,183600,2141463555,2145,2145,2145,2145,0
|
|
20250102,183500,2141463555,2145,2145,2145,2145,0
|
|
20250102,183400,2141463555,2145,2145,2145,2145,0
|
|
20250102,183300,2141463555,2145,2145,2145,2145,0
|
|
20250102,183200,2141463555,2145,2145,2145,2145,0
|
|
20250102,183100,2141463555,2145,2145,2145,2145,0
|
|
20250102,183000,2141463555,2145,2145,2145,2145,0
|
|
20250102,182900,2141463555,2145,2145,2145,2145,0
|
|
20250102,182800,2141463555,2145,2145,2145,2145,0
|
|
20250102,182700,2141463555,2145,2145,2145,2145,0
|
|
20250102,182600,2141463555,2145,2145,2145,2145,0
|
|
20250102,182500,2141463555,2145,2145,2145,2145,0
|
|
20250102,182400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,182300,2141463555,2145,2145,2145,2145,0
|
|
20250102,182200,2141463555,2145,2145,2145,2145,0
|
|
20250102,182100,2141463555,2145,2145,2145,2145,0
|
|
20250102,182000,2141463555,2145,2145,2145,2145,0
|
|
20250102,181900,2141463555,2145,2145,2145,2145,0
|
|
20250102,181800,2141463555,2145,2145,2145,2145,0
|
|
20250102,181700,2141463555,2145,2145,2145,2145,0
|
|
20250102,181600,2141463555,2145,2145,2145,2145,0
|
|
20250102,181500,2141463555,2145,2145,2145,2145,0
|
|
20250102,181400,2141463555,2145,2145,2145,2145,0
|
|
20250102,181300,2141463555,2145,2145,2145,2145,0
|
|
20250102,181200,2141463555,2145,2145,2145,2145,0
|
|
20250102,181100,2141463555,2145,2145,2145,2145,0
|
|
20250102,181000,2141463555,2145,2145,2145,2145,0
|
|
20250102,180900,2141463555,2145,2145,2145,2145,0
|
|
20250102,180800,2141463555,2145,2145,2145,2145,0
|
|
20250102,180700,2141463555,2145,2145,2145,2145,0
|
|
20250102,180600,2141463555,2145,2145,2145,2145,0
|
|
20250102,180500,2141463555,2145,2145,2145,2145,0
|
|
20250102,180400,2141463555,2145,2145,2145,2145,0
|
|
20250102,180300,2141463555,2145,2145,2145,2145,0
|
|
20250102,180200,2141463555,2145,2145,2145,2145,0
|
|
20250102,180100,2141463555,2145,2145,2145,2145,0
|
|
20250102,180000,2141463555,2145,2145,2145,2145,0
|
|
20250102,175900,2141463555,2145,2145,2145,2145,0
|
|
20250102,175800,2141463555,2145,2145,2145,2145,0
|
|
20250102,175700,2141463555,2145,2145,2145,2145,0
|
|
20250102,175600,2141463555,2145,2145,2145,2145,0
|
|
20250102,175500,2141463555,2145,2145,2145,2145,0
|
|
20250102,175400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,175300,2141463555,2145,2145,2145,2145,0
|
|
20250102,175200,2141463555,2145,2145,2145,2145,0
|
|
20250102,175100,2141463555,2145,2145,2145,2145,0
|
|
20250102,175000,2141463555,2145,2145,2145,2145,0
|
|
20250102,174900,2141463555,2145,2145,2145,2145,0
|
|
20250102,174800,2141463555,2145,2145,2145,2145,0
|
|
20250102,174700,2141463555,2145,2145,2145,2145,0
|
|
20250102,174600,2141463555,2145,2145,2145,2145,0
|
|
20250102,174500,2141463555,2145,2145,2145,2145,0
|
|
20250102,174400,2141463555,2145,2145,2145,2145,0
|
|
20250102,174300,2141463555,2145,2145,2145,2145,0
|
|
20250102,174200,2141463555,2145,2145,2145,2145,0
|
|
20250102,174100,2141463555,2145,2145,2145,2145,0
|
|
20250102,174000,2141463555,2145,2145,2145,2145,0
|
|
20250102,173900,2141463555,2145,2145,2145,2145,0
|
|
20250102,173800,2141463555,2145,2145,2145,2145,0
|
|
20250102,173700,2141463555,2145,2145,2145,2145,0
|
|
20250102,173600,2141463555,2145,2145,2145,2145,0
|
|
20250102,173500,2141463555,2145,2145,2145,2145,0
|
|
20250102,173400,2141463555,2145,2145,2145,2145,0
|
|
20250102,173300,2141463555,2145,2145,2145,2145,0
|
|
20250102,173200,2141463555,2145,2145,2145,2145,0
|
|
20250102,173100,2141463555,2145,2145,2145,2145,0
|
|
20250102,173000,2141463555,2145,2145,2145,2145,0
|
|
20250102,172900,2141463555,2145,2145,2145,2145,0
|
|
20250102,172800,2141463555,2145,2145,2145,2145,0
|
|
20250102,172700,2141463555,2145,2145,2145,2145,0
|
|
20250102,172600,2141463555,2145,2145,2145,2145,0
|
|
20250102,172500,2141463555,2145,2145,2145,2145,0
|
|
20250102,172400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,172300,2141463555,2145,2145,2145,2145,0
|
|
20250102,172200,2141463555,2145,2145,2145,2145,0
|
|
20250102,172100,2141463555,2145,2145,2145,2145,0
|
|
20250102,172000,2141463555,2145,2145,2145,2145,0
|
|
20250102,171900,2141463555,2145,2145,2145,2145,0
|
|
20250102,171800,2141463555,2145,2145,2145,2145,0
|
|
20250102,171700,2141463555,2145,2145,2145,2145,0
|
|
20250102,171600,2141463555,2145,2145,2145,2145,0
|
|
20250102,171500,2141463555,2145,2145,2145,2145,0
|
|
20250102,171400,2141463555,2145,2145,2145,2145,0
|
|
20250102,171300,2141463555,2145,2145,2145,2145,0
|
|
20250102,171200,2141463555,2145,2145,2145,2145,0
|
|
20250102,171100,2141463555,2145,2145,2145,2145,0
|
|
20250102,171000,2141463555,2145,2145,2145,2145,0
|
|
20250102,170900,2141463555,2145,2145,2145,2145,0
|
|
20250102,170800,2141463555,2145,2145,2145,2145,0
|
|
20250102,170700,2141463555,2145,2145,2145,2145,0
|
|
20250102,170600,2141463555,2145,2145,2145,2145,0
|
|
20250102,170500,2141463555,2145,2145,2145,2145,0
|
|
20250102,170400,2141463555,2145,2145,2145,2145,0
|
|
20250102,170300,2141463555,2145,2145,2145,2145,0
|
|
20250102,170200,2141463555,2145,2145,2145,2145,0
|
|
20250102,170100,2141463555,2145,2145,2145,2145,0
|
|
20250102,170000,2141463555,2145,2145,2145,2145,0
|
|
20250102,165900,2141463555,2145,2145,2145,2145,0
|
|
20250102,165800,2141463555,2145,2145,2145,2145,0
|
|
20250102,165700,2141463555,2145,2145,2145,2145,0
|
|
20250102,165600,2141463555,2145,2145,2145,2145,0
|
|
20250102,165500,2141463555,2145,2145,2145,2145,0
|
|
20250102,165400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,165300,2141463555,2145,2145,2145,2145,0
|
|
20250102,165200,2141463555,2145,2145,2145,2145,0
|
|
20250102,165100,2141463555,2145,2145,2145,2145,0
|
|
20250102,165000,2141463555,2145,2145,2145,2145,0
|
|
20250102,164900,2141463555,2145,2145,2145,2145,0
|
|
20250102,164800,2141463555,2145,2145,2145,2145,0
|
|
20250102,164700,2141463555,2145,2145,2145,2145,0
|
|
20250102,164600,2141463555,2145,2145,2145,2145,0
|
|
20250102,164500,2141463555,2145,2145,2145,2145,0
|
|
20250102,164400,2141463555,2145,2145,2145,2145,0
|
|
20250102,164300,2141463555,2145,2145,2145,2145,0
|
|
20250102,164200,2141463555,2145,2145,2145,2145,0
|
|
20250102,164100,2141463555,2145,2145,2145,2145,0
|
|
20250102,164000,2141463555,2145,2145,2145,2145,0
|
|
20250102,163900,2141463555,2145,2145,2145,2145,0
|
|
20250102,163800,2141463555,2145,2145,2145,2145,0
|
|
20250102,163700,2141463555,2145,2145,2145,2145,0
|
|
20250102,163600,2141463555,2145,2145,2145,2145,0
|
|
20250102,163500,2141463555,2145,2145,2145,2145,0
|
|
20250102,163400,2141463555,2145,2145,2145,2145,0
|
|
20250102,163300,2141463555,2145,2145,2145,2145,0
|
|
20250102,163200,2141463555,2145,2145,2145,2145,0
|
|
20250102,163100,2141463555,2145,2145,2145,2145,0
|
|
20250102,163000,2141463555,2145,2145,2145,2145,0
|
|
20250102,162900,2141463555,2145,2145,2145,2145,0
|
|
20250102,162800,2141463555,2145,2145,2145,2145,0
|
|
20250102,162700,2141463555,2145,2145,2145,2145,0
|
|
20250102,162600,2141463555,2145,2145,2145,2145,0
|
|
20250102,162500,2141463555,2145,2145,2145,2145,0
|
|
20250102,162400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,162300,2141463555,2145,2145,2145,2145,0
|
|
20250102,162200,2141463555,2145,2145,2145,2145,0
|
|
20250102,162100,2141463555,2145,2145,2145,2145,0
|
|
20250102,162000,2141463555,2145,2145,2145,2145,0
|
|
20250102,161900,2141463555,2145,2145,2145,2145,0
|
|
20250102,161800,2141463555,2145,2145,2145,2145,0
|
|
20250102,161700,2141463555,2145,2145,2145,2145,0
|
|
20250102,161600,2141463555,2145,2145,2145,2145,0
|
|
20250102,161500,2141463555,2145,2145,2145,2145,0
|
|
20250102,161400,2141463555,2145,2145,2145,2145,0
|
|
20250102,161300,2141463555,2145,2145,2145,2145,0
|
|
20250102,161200,2141463555,2145,2145,2145,2145,0
|
|
20250102,161100,2141463555,2145,2145,2145,2145,0
|
|
20250102,161000,2141463555,2145,2145,2145,2145,0
|
|
20250102,160900,2141463555,2145,2145,2145,2145,0
|
|
20250102,160800,2141463555,2145,2145,2145,2145,0
|
|
20250102,160700,2141463555,2145,2145,2145,2145,0
|
|
20250102,160600,2141463555,2145,2145,2145,2145,0
|
|
20250102,160500,2141463555,2145,2145,2145,2145,0
|
|
20250102,160400,2141463555,2145,2145,2145,2145,0
|
|
20250102,160300,2141463555,2145,2145,2145,2145,0
|
|
20250102,160200,2141463555,2145,2145,2145,2145,0
|
|
20250102,160100,2141463555,2145,2145,2145,2145,0
|
|
20250102,160000,2141463555,2145,2145,2145,2145,0
|
|
20250102,155900,2141463555,2145,2145,2145,2145,0
|
|
20250102,155800,2141463555,2145,2145,2145,2145,0
|
|
20250102,155700,2141463555,2145,2145,2145,2145,0
|
|
20250102,155600,2141463555,2145,2145,2145,2145,0
|
|
20250102,155500,2141463555,2145,2145,2145,2145,0
|
|
20250102,155400,2141463555,2145,2145,2145,2145,18600
|
|
20250102,155300,2141463555,2145,2145,2145,2145,0
|
|
20250102,155200,2141463555,2145,2145,2145,2145,0
|
|
20250102,155100,2141463555,2145,2145,2145,2145,0
|
|
20250102,155000,2141463555,2145,2145,2145,2145,0
|
|
20250102,154900,2141463555,2145,2145,2145,2145,0
|
|
20250102,154800,2141463555,2145,2145,2145,2145,0
|
|
20250102,154700,2141463555,2145,2145,2145,2145,0
|
|
20250102,154600,2141463555,2145,2145,2145,2145,0
|
|
20250102,154500,2141463555,2145,2145,2145,2145,0
|
|
20250102,154400,2141463555,2145,2145,2145,2145,0
|
|
20250102,154300,2141463555,2145,2145,2145,2145,0
|
|
20250102,154200,2141463555,2145,2145,2145,2145,0
|
|
20250102,154100,2141463555,2145,2145,2145,2145,0
|
|
20250102,154000,2141463555,2145,2145,2145,2145,0
|
|
20250102,153900,2141463555,2145,2145,2145,2145,0
|
|
20250102,153800,2141463555,2145,2145,2145,2145,0
|
|
20250102,153700,2141463555,2145,2145,2145,2145,0
|
|
20250102,153600,2141463555,2145,2145,2145,2145,0
|
|
20250102,153500,2141463555,2145,2145,2145,2145,0
|
|
20250102,153400,2141463555,2145,2145,2145,2145,0
|
|
20250102,153300,2141463555,2145,2145,2145,2145,0
|
|
20250102,153200,2141463555,2145,2145,2145,2145,0
|
|
20250102,153100,2141463555,2145,2145,2145,2145,0
|
|
20250102,153000,2141463555,2145,2145,2145,2145,18600
|
|
20250102,152900,2101566555,2145,2145,2145,2145,0
|
|
20250102,152800,2101566555,2145,2145,2145,2145,0
|
|
20250102,152700,2101566555,2145,2145,2145,2145,0
|
|
20250102,152600,2101566555,2145,2145,2145,2145,0
|
|
20250102,152500,2101566555,2145,2145,2145,2145,0
|
|
20250102,152400,2101566555,2145,2145,2145,2145,0
|
|
20250102,152300,2101566555,2145,2145,2145,2145,0
|
|
20250102,152200,2101566555,2145,2145,2145,2145,0
|
|
20250102,152100,2101566555,2145,2145,2145,2145,0
|
|
20250102,152000,2101566555,2145,2145,2145,2145,0
|
|
20250102,151900,2101566555,2145,2145,2145,2140,801
|
|
20250102,151800,2099852110,2145,2140,2145,2140,1871
|
|
20250102,151700,2095846360,2140,2145,2145,2140,1453
|
|
20250102,151600,2092736735,2140,2150,2150,2140,744
|
|
20250102,151500,2091141635,2145,2145,2145,2145,3869
|
|
20250102,151400,2082842630,2150,2150,2155,2145,1177
|
|
20250102,151300,2080317360,2150,2150,2150,2150,432
|
|
20250102,151200,2079388560,2150,2155,2155,2150,875
|
|
20250102,151100,2077503065,2155,2155,2155,2155,989
|
|
20250102,151000,2075371770,2155,2145,2155,2140,9668
|
|
20250102,150900,2054561200,2145,2140,2145,2140,567
|
|
20250102,150800,2053347815,2140,2145,2150,2140,1491
|
|
20250102,150700,2050151405,2150,2150,2155,2150,1563
|
|
20250102,150600,2046788405,2140,2140,2140,2140,290
|
|
20250102,150500,2046167805,2140,2145,2145,2140,150
|
|
20250102,150400,2045846305,2145,2145,2145,2145,1724
|
|
20250102,150300,2042148325,2150,2150,2150,2145,775
|
|
20250102,150200,2040483075,2150,2145,2155,2145,1777
|
|
20250102,150100,2036661600,2150,2150,2150,2150,2383
|
|
20250102,150000,2031538150,2150,2150,2150,2150,3100
|
|
20250102,145900,2024873150,2145,2145,2150,2145,1037
|
|
20250102,145800,2022647860,2140,2140,2140,2140,435
|
|
20250102,145700,2021716960,2140,2140,2145,2140,782
|
|
20250102,145600,2020040065,2140,2135,2140,2135,2043
|
|
20250102,145500,2015668650,2135,2135,2135,2135,107
|
|
20250102,145400,2015440205,2135,2135,2135,2135,100
|
|
20250102,145300,2015226705,2135,2135,2135,2135,2505
|
|
20250102,145200,2009878530,2135,2140,2140,2135,4026
|
|
20250102,145100,2001282370,2135,2140,2140,2135,4
|
|
20250102,145000,2001273820,2135,2145,2145,2135,374
|
|
20250102,144900,2000475320,2135,2135,2135,2135,460
|
|
20250102,144800,1999493220,2135,2135,2135,2135,1
|
|
20250102,144700,1999491085,2130,2140,2140,2130,5521
|
|
20250102,144600,1987688270,2145,2145,2145,2140,650
|
|
20250102,144500,1986296520,2145,2140,2145,2140,635
|
|
20250102,144400,1984934505,2140,2140,2145,2140,674
|
|
20250102,144300,1983491340,2140,2145,2145,2140,52
|
|
20250102,144200,1983379810,2145,2140,2145,2140,1025
|
|
20250102,144100,1981182305,2140,2150,2150,2140,43750
|
|
20250102,144000,1887344610,2150,2150,2150,2150,900
|
|
20250102,143900,1885409610,2150,2150,2150,2150,1016
|
|
20250102,143800,1883225210,2150,2150,2150,2150,0
|
|
20250102,143700,1883225210,2150,2150,2150,2150,0
|
|
20250102,143600,1883225210,2150,2150,2150,2150,70
|
|
20250102,143500,1883074710,2155,2155,2155,2155,502
|
|
20250102,143400,1881992900,2155,2150,2155,2150,678
|
|
20250102,143300,1880532970,2150,2150,2150,2150,189
|
|
20250102,143200,1880126620,2150,2150,2150,2150,701
|
|
20250102,143100,1878619470,2155,2155,2155,2155,103
|
|
20250102,143000,1878397505,2150,2150,2150,2150,4091
|
|
20250102,142900,1869601855,2150,2150,2150,2150,3010
|
|
20250102,142800,1863130355,2150,2150,2150,2150,0
|
|
20250102,142700,1863130355,2150,2155,2155,2150,1021
|
|
20250102,142600,1860935195,2155,2160,2160,2155,1173
|
|
20250102,142500,1858407375,2160,2155,2160,2155,72
|
|
20250102,142400,1858252110,2155,2155,2155,2155,0
|
|
20250102,142300,1858252110,2155,2160,2160,2155,52
|
|
20250102,142200,1858140035,2150,2155,2155,2150,2360
|
|
20250102,142100,1853055890,2155,2155,2155,2150,4058
|
|
20250102,142000,1844311050,2155,2150,2155,2150,1101
|
|
20250102,141900,1841943395,2150,2155,2155,2150,622
|
|
20250102,141800,1840606085,2155,2155,2155,2150,18
|
|
20250102,141700,1840567375,2155,2155,2155,2155,553
|
|
20250102,141600,1839375660,2155,2155,2155,2155,2
|
|
20250102,141500,1839371350,2155,2155,2155,2155,80
|
|
20250102,141400,1839198950,2150,2155,2155,2150,15
|
|
20250102,141300,1839166690,2155,2155,2155,2155,467
|
|
20250102,141200,1838160305,2150,2150,2150,2150,549
|
|
20250102,141100,1836979955,2150,2150,2150,2150,302
|
|
20250102,141000,1836330655,2150,2150,2150,2150,501
|
|
20250102,140900,1835253505,2150,2150,2150,2150,1000
|
|
20250102,140800,1833103505,2150,2150,2150,2150,113
|
|
20250102,140700,1832860555,2150,2155,2155,2150,3256
|
|
20250102,140600,1825860145,2155,2155,2155,2155,1337
|
|
20250102,140500,1822978910,2155,2160,2160,2155,39
|
|
20250102,140400,1822894845,2155,2155,2155,2155,3571
|
|
20250102,140300,1815199340,2155,2155,2155,2155,154
|
|
20250102,140200,1814867470,2155,2160,2160,2155,392
|
|
20250102,140100,1814022650,2160,2155,2160,2155,1491
|
|
20250102,140000,1810803815,2155,2155,2155,2150,3485
|
|
20250102,135900,1803293740,2155,2155,2155,2150,336
|
|
20250102,135800,1802569695,2155,2160,2160,2155,3919
|
|
20250102,135700,1794104660,2160,2150,2160,2150,612
|
|
20250102,135600,1792785510,2150,2155,2160,2150,4052
|
|
20250102,135500,1784056450,2155,2155,2155,2155,4696
|
|
20250102,135400,1773936570,2155,2155,2155,2155,1
|
|
20250102,135300,1773934415,2155,2155,2155,2155,211
|
|
20250102,135200,1773479710,2155,2155,2155,2155,1
|
|
20250102,135100,1773477555,2155,2155,2155,2155,3
|
|
20250102,135000,1773471090,2150,2150,2150,2150,199
|
|
20250102,134900,1773043240,2150,2150,2150,2150,236
|
|
20250102,134800,1772535840,2150,2150,2150,2150,1055
|
|
20250102,134700,1770267590,2150,2150,2150,2150,35
|
|
20250102,134600,1770192340,2150,2145,2150,2145,5928
|
|
20250102,134500,1757451015,2150,2145,2150,2145,319
|
|
20250102,134400,1756766410,2145,2150,2150,2145,263
|
|
20250102,134300,1756201275,2150,2150,2150,2145,2675
|
|
20250102,134200,1750461920,2145,2150,2150,2145,36
|
|
20250102,134100,1750384635,2150,2150,2150,2150,0
|
|
20250102,134000,1750384635,2150,2150,2150,2150,0
|
|
20250102,133900,1750384635,2150,2140,2150,2140,580
|
|
20250102,133800,1749138135,2145,2145,2150,2145,14257
|
|
20250102,133700,1718556860,2145,2145,2145,2145,10
|
|
20250102,133600,1718535410,2145,2145,2145,2145,49
|
|
20250102,133500,1718430305,2145,2145,2145,2145,2317
|
|
20250102,133400,1713460340,2145,2150,2150,2145,500
|
|
20250102,133300,1712387340,2145,2150,2150,2145,776
|
|
20250102,133200,1710722570,2150,2150,2150,2145,1638
|
|
20250102,133100,1707209030,2150,2155,2155,2150,1160
|
|
20250102,133000,1704714985,2155,2150,2155,2150,1958
|
|
20250102,132900,1700504495,2155,2155,2155,2155,550
|
|
20250102,132800,1699319245,2150,2150,2155,2150,1743
|
|
20250102,132700,1695571135,2155,2150,2155,2150,42
|
|
20250102,132600,1695480650,2150,2155,2155,2150,591
|
|
20250102,132500,1694209400,2155,2155,2155,2155,707
|
|
20250102,132400,1692685815,2155,2155,2155,2155,787
|
|
20250102,132300,1690989830,2155,2155,2155,2155,3
|
|
20250102,132200,1690983365,2150,2155,2155,2150,1298
|
|
20250102,132100,1688189650,2155,2155,2155,2155,579
|
|
20250102,132000,1686941905,2155,2155,2155,2155,2405
|
|
20250102,131900,1681759130,2155,2155,2155,2155,5102
|
|
20250102,131800,1670764320,2155,2155,2155,2155,10923
|
|
20250102,131700,1647225255,2155,2170,2170,2155,1498
|
|
20250102,131600,1643990290,2165,2155,2165,2150,33841
|
|
20250102,131500,1570838190,2155,2150,2155,2150,11246
|
|
20250102,131400,1546617025,2150,2150,2150,2150,9443
|
|
20250102,131300,1526314575,2150,2145,2150,2145,4992
|
|
20250102,131200,1515606470,2145,2145,2145,2145,3352
|
|
20250102,131100,1508416430,2145,2145,2145,2145,54
|
|
20250102,131000,1508300600,2145,2140,2145,2140,446
|
|
20250102,130900,1507345975,2135,2140,2140,2135,361
|
|
20250102,130800,1506574935,2140,2140,2140,2140,810
|
|
20250102,130700,1504841535,2135,2140,2140,2135,9405
|
|
20250102,130600,1484733205,2140,2140,2140,2140,3600
|
|
20250102,130500,1477029205,2145,2145,2145,2145,539
|
|
20250102,130400,1475873050,2145,2150,2150,2140,244
|
|
20250102,130300,1475349855,2150,2145,2150,2145,6795
|
|
20250102,130200,1460756310,2145,2145,2145,2145,101
|
|
20250102,130100,1460539665,2145,2145,2145,2145,4318
|
|
20250102,130000,1451277555,2140,2145,2145,2140,1111
|
|
20250102,125900,1448899760,2145,2135,2145,2135,4380
|
|
20250102,125800,1439526735,2140,2140,2140,2135,1220
|
|
20250102,125700,1436916740,2135,2135,2135,2135,120
|
|
20250102,125600,1436660540,2135,2135,2135,2135,396
|
|
20250102,125500,1435815080,2140,2135,2140,2135,4354
|
|
20250102,125400,1426499290,2130,2135,2135,2130,203
|
|
20250102,125300,1426065985,2135,2135,2135,2135,824
|
|
20250102,125200,1424306745,2135,2135,2135,2135,1001
|
|
20250102,125100,1422169610,2135,2135,2135,2135,878
|
|
20250102,125000,1420295080,2135,2135,2135,2135,500
|
|
20250102,124900,1419227580,2130,2135,2135,2130,479
|
|
20250102,124800,1418205290,2135,2140,2140,2135,1600
|
|
20250102,124700,1414786790,2130,2130,2130,2130,0
|
|
20250102,124600,1414786790,2130,2135,2135,2130,1000
|
|
20250102,124500,1412651795,2140,2140,2140,2140,101
|
|
20250102,124400,1412435655,2135,2135,2135,2130,622
|
|
20250102,124300,1411108280,2135,2135,2135,2135,4000
|
|
20250102,124200,1402568280,2130,2135,2135,2130,1170
|
|
20250102,124100,1400075230,2135,2130,2135,2130,194
|
|
20250102,124000,1399662000,2130,2140,2140,2130,51
|
|
20250102,123900,1399553360,2140,2130,2140,2130,107
|
|
20250102,123800,1399325440,2130,2130,2140,2130,1606
|
|
20250102,123700,1395897060,2130,2135,2135,2130,3086
|
|
20250102,123600,1389316775,2135,2135,2135,2135,5
|
|
20250102,123500,1389306100,2135,2135,2135,2135,10
|
|
20250102,123400,1389284750,2135,2135,2135,2135,478
|
|
20250102,123300,1388264220,2135,2135,2140,2135,565
|
|
20250102,123200,1387057885,2135,2135,2135,2135,251
|
|
20250102,123100,1386522000,2135,2135,2135,2135,101
|
|
20250102,123000,1386306365,2135,2135,2135,2135,244
|
|
20250102,122900,1385785425,2135,2135,2135,2135,3
|
|
20250102,122800,1385779020,2135,2135,2135,2135,2500
|
|
20250102,122700,1380441520,2140,2135,2140,2135,881
|
|
20250102,122600,1378560535,2135,2135,2135,2135,1247
|
|
20250102,122500,1375898190,2135,2140,2140,2135,711
|
|
20250102,122400,1374379950,2140,2140,2140,2140,100
|
|
20250102,122300,1374165950,2140,2140,2140,2140,60
|
|
20250102,122200,1374037550,2140,2140,2140,2140,149
|
|
20250102,122100,1373718690,2140,2140,2140,2140,0
|
|
20250102,122000,1373718690,2140,2140,2140,2140,6
|
|
20250102,121900,1373705850,2140,2140,2140,2140,2000
|
|
20250102,121800,1369425850,2140,2135,2140,2135,2700
|
|
20250102,121700,1363660850,2135,2140,2140,2135,330
|
|
20250102,121600,1362955150,2135,2135,2135,2135,0
|
|
20250102,121500,1362955150,2135,2135,2135,2135,0
|
|
20250102,121400,1362955150,2135,2140,2140,2135,1249
|
|
20250102,121300,1360288295,2140,2140,2140,2140,10
|
|
20250102,121200,1360266895,2140,2140,2140,2140,10693
|
|
20250102,121100,1337383875,2140,2140,2140,2140,216
|
|
20250102,121000,1336921635,2135,2135,2135,2135,2627
|
|
20250102,120900,1331312990,2135,2135,2135,2135,0
|
|
20250102,120800,1331312990,2135,2135,2135,2135,27
|
|
20250102,120700,1331255345,2135,2135,2135,2135,200
|
|
20250102,120600,1330828345,2135,2135,2135,2135,3464
|
|
20250102,120500,1323432705,2135,2135,2135,2135,369
|
|
20250102,120400,1322644890,2135,2135,2140,2135,167
|
|
20250102,120300,1322288315,2135,2135,2135,2135,1287
|
|
20250102,120200,1319540570,2135,2135,2135,2135,114
|
|
20250102,120100,1319297180,2135,2135,2135,2135,2022
|
|
20250102,120000,1314980210,2135,2135,2135,2135,0
|
|
20250102,115900,1314980210,2135,2135,2135,2135,1709
|
|
20250102,115800,1311331495,2135,2135,2135,2135,0
|
|
20250102,115700,1311331495,2135,2135,2135,2135,100
|
|
20250102,115600,1311117995,2130,2135,2135,2130,721
|
|
20250102,115500,1309578685,2135,2135,2135,2135,50
|
|
20250102,115400,1309471935,2135,2135,2135,2135,2578
|
|
20250102,115300,1303967905,2135,2130,2135,2130,285
|
|
20250102,115200,1303360180,2130,2135,2135,2130,1496
|
|
20250102,115100,1300168620,2135,2130,2135,2130,339
|
|
20250102,115000,1299446500,2130,2130,2130,2130,50
|
|
20250102,114900,1299340000,2130,2130,2130,2130,0
|
|
20250102,114800,1299340000,2130,2130,2130,2130,11
|
|
20250102,114700,1299316570,2130,2135,2135,2130,309
|
|
20250102,114600,1298658375,2125,2130,2130,2125,7535
|
|
20250102,114500,1282608830,2130,2130,2135,2130,8092
|
|
20250102,114400,1265372855,2135,2140,2140,2135,3112
|
|
20250102,114300,1258728725,2140,2135,2140,2135,2142
|
|
20250102,114200,1254154845,2135,2140,2140,2135,4403
|
|
20250102,114100,1244751340,2140,2140,2140,2135,329
|
|
20250102,114000,1244047330,2140,2140,2140,2140,1
|
|
20250102,113900,1244045190,2135,2135,2135,2135,4
|
|
20250102,113800,1244036650,2140,2140,2140,2140,1611
|
|
20250102,113700,1240589110,2140,2140,2140,2140,286
|
|
20250102,113600,1239977070,2140,2140,2140,2140,1324
|
|
20250102,113500,1237143710,2140,2140,2140,2140,11
|
|
20250102,113400,1237120170,2140,2135,2140,2135,3918
|
|
20250102,113300,1228754945,2135,2135,2140,2130,5952
|
|
20250102,113200,1216048350,2140,2135,2140,2135,576
|
|
20250102,113100,1214818575,2135,2135,2135,2135,657
|
|
20250102,113000,1213415880,2135,2140,2140,2135,19631
|
|
20250102,112900,1171500730,2140,2140,2145,2140,4515
|
|
20250102,112800,1161837690,2140,2140,2140,2140,2660
|
|
20250102,112700,1156145290,2140,2130,2140,2130,3468
|
|
20250102,112600,1148739245,2135,2130,2135,2130,1251
|
|
20250102,112500,1146070860,2130,2125,2130,2125,1590
|
|
20250102,112400,1142685700,2125,2125,2125,2125,856
|
|
20250102,112300,1140866700,2130,2125,2130,2120,4964
|
|
20250102,112200,1130319485,2125,2120,2125,2120,301
|
|
20250102,112100,1129681360,2120,2125,2125,2120,2851
|
|
20250102,112000,1123624740,2125,2120,2125,2120,609
|
|
20250102,111900,1122333645,2120,2120,2120,2120,198
|
|
20250102,111800,1121913885,2120,2120,2120,2120,864
|
|
20250102,111700,1120082205,2120,2120,2120,2120,1002
|
|
20250102,111600,1117957965,2120,2115,2120,2115,1101
|
|
20250102,111500,1115624345,2120,2120,2120,2110,537
|
|
20250102,111400,1114488210,2120,2120,2120,2115,2019
|
|
20250102,111300,1110210430,2120,2120,2120,2115,172
|
|
20250102,111200,1109845885,2120,2110,2120,2110,337
|
|
20250102,111100,1109133375,2120,2120,2120,2120,25
|
|
20250102,111000,1109080375,2110,2110,2110,2110,970
|
|
20250102,110900,1107033675,2110,2110,2110,2110,1130
|
|
20250102,110800,1104649375,2110,2110,2110,2110,2318
|
|
20250102,110700,1099758395,2110,2115,2115,2110,1448
|
|
20250102,110600,1096700875,2110,2110,2110,2110,3019
|
|
20250102,110500,1090330785,2115,2115,2115,2115,1488
|
|
20250102,110400,1087183665,2115,2115,2115,2115,1826
|
|
20250102,110300,1083321675,2115,2115,2115,2115,101
|
|
20250102,110200,1083108060,2115,2120,2120,2115,2766
|
|
20250102,110100,1077254790,2120,2120,2120,2120,30
|
|
20250102,110000,1077191190,2125,2120,2125,2120,560
|
|
20250102,105900,1076003985,2120,2120,2125,2120,49
|
|
20250102,105800,1075900090,2125,2120,2125,2115,1073
|
|
20250102,105700,1073624330,2120,2120,2120,2120,518
|
|
20250102,105600,1072526170,2125,2125,2125,2125,913
|
|
20250102,105500,1070586045,2125,2125,2125,2120,261
|
|
20250102,105400,1070032630,2125,2125,2125,2125,267
|
|
20250102,105300,1069465255,2125,2115,2125,2115,1499
|
|
20250102,105200,1066281120,2110,2125,2125,2110,2229
|
|
20250102,105100,1061571945,2125,2125,2125,2120,462
|
|
20250102,105000,1060590465,2125,2120,2125,2115,6709
|
|
20250102,104900,1046382535,2115,2115,2115,2115,12013
|
|
20250102,104800,1020975040,2115,2120,2120,2115,11958
|
|
20250102,104700,995646175,2120,2125,2130,2120,5240
|
|
20250102,104600,984517895,2125,2125,2125,2125,0
|
|
20250102,104500,984517895,2125,2125,2125,2125,1
|
|
20250102,104400,984515770,2135,2125,2135,2125,3835
|
|
20250102,104300,976354485,2130,2130,2130,2130,5000
|
|
20250102,104200,965704485,2130,2140,2140,2130,11389
|
|
20250102,104100,941429500,2140,2135,2140,2130,5367
|
|
20250102,104000,929974955,2135,2130,2135,2130,553
|
|
20250102,103900,928795050,2130,2125,2130,2125,5947
|
|
20250102,103800,916136955,2125,2125,2125,2125,1895
|
|
20250102,103700,912110080,2120,2125,2125,2120,8115
|
|
20250102,103600,894875475,2125,2130,2130,2125,9086
|
|
20250102,103500,875544635,2130,2125,2130,2125,666
|
|
20250102,103400,874127635,2125,2130,2130,2125,10461
|
|
20250102,103300,851867070,2135,2130,2135,2130,8662
|
|
20250102,103200,833390070,2130,2135,2135,2130,1278
|
|
20250102,103100,830665345,2135,2140,2140,2130,3039
|
|
20250102,103000,824163955,2130,2135,2135,2130,610
|
|
20250102,102900,822862135,2135,2135,2140,2135,562
|
|
20250102,102800,821662165,2135,2135,2135,2130,2930
|
|
20250102,102700,815411195,2135,2130,2135,2130,1237
|
|
20250102,102600,812776175,2135,2145,2145,2130,3434
|
|
20250102,102500,805448895,2140,2140,2145,2135,2469
|
|
20250102,102400,800168200,2145,2140,2145,2140,1122
|
|
20250102,102300,797762855,2145,2140,2145,2135,23203
|
|
20250102,102200,748145430,2140,2140,2145,2135,4764
|
|
20250102,102100,737947975,2140,2135,2140,2135,7705
|
|
20250102,102000,721472250,2140,2140,2145,2135,2838
|
|
20250102,101900,715391200,2140,2145,2150,2130,19504
|
|
20250102,101800,673727395,2140,2165,2170,2130,39691
|
|
20250102,101700,588304695,2170,2130,2170,2125,40349
|
|
20250102,101600,501809080,2130,2120,2130,2120,11594
|
|
20250102,101500,477165105,2125,2125,2125,2115,9465
|
|
20250102,101400,457087025,2120,2110,2125,2110,37944
|
|
20250102,101300,376777000,2110,2110,2110,2100,9549
|
|
20250102,101200,356661160,2110,2110,2115,2110,5312
|
|
20250102,101100,345445130,2110,2110,2115,2105,6252
|
|
20250102,101000,332253850,2105,2105,2110,2100,11027
|
|
20250102,100900,309062025,2110,2110,2110,2105,4284
|
|
20250102,100800,300042320,2110,2105,2110,2100,12139
|
|
20250102,100700,274533940,2100,2110,2120,2100,11974
|
|
20250102,100600,249298120,2115,2120,2125,2105,4431
|
|
20250102,100500,239928505,2125,2105,2125,2100,15815
|
|
20250102,100400,206447430,2100,2125,2125,2100,20535
|
|
20250102,100300,163022875,2120,2115,2125,2110,15829
|
|
20250102,100200,129497085,2115,2080,2120,2075,37167
|
|
20250102,100100,51508930,2075,2070,2080,2045,15514
|
|
20250102,100000,19432355,2070,2060,2070,2060,8810
|