630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,192700,737379250,2050,2050,2050,2050,10734
|
|
20250120,192600,737379250,2050,2050,2050,2050,0
|
|
20250120,192500,737379250,2050,2050,2050,2050,0
|
|
20250120,192400,737379250,2050,2050,2050,2050,0
|
|
20250120,192300,737379250,2050,2050,2050,2050,0
|
|
20250120,192200,737379250,2050,2050,2050,2050,0
|
|
20250120,192100,737379250,2050,2050,2050,2050,0
|
|
20250120,192000,737379250,2050,2050,2050,2050,0
|
|
20250120,191900,737379250,2050,2050,2050,2050,0
|
|
20250120,191800,737379250,2050,2050,2050,2050,0
|
|
20250120,191700,737379250,2050,2050,2050,2050,0
|
|
20250120,191600,737379250,2050,2050,2050,2050,0
|
|
20250120,191500,737379250,2050,2050,2050,2050,0
|
|
20250120,191400,737379250,2050,2050,2050,2050,0
|
|
20250120,191300,737379250,2050,2050,2050,2050,0
|
|
20250120,191200,737379250,2050,2050,2050,2050,0
|
|
20250120,191100,737379250,2050,2050,2050,2050,0
|
|
20250120,191000,737379250,2050,2050,2050,2050,0
|
|
20250120,190900,737379250,2050,2050,2050,2050,0
|
|
20250120,190800,737379250,2050,2050,2050,2050,0
|
|
20250120,190700,737379250,2050,2050,2050,2050,0
|
|
20250120,190600,737379250,2050,2050,2050,2050,0
|
|
20250120,190500,737379250,2050,2050,2050,2050,0
|
|
20250120,190400,737379250,2050,2050,2050,2050,0
|
|
20250120,190300,737379250,2050,2050,2050,2050,0
|
|
20250120,190200,737379250,2050,2050,2050,2050,0
|
|
20250120,190100,737379250,2050,2050,2050,2050,0
|
|
20250120,190000,737379250,2050,2050,2050,2050,0
|
|
20250120,185900,737379250,2050,2050,2050,2050,0
|
|
20250120,185800,737379250,2050,2050,2050,2050,0
|
|
20250120,185700,737379250,2050,2050,2050,2050,10734
|
|
20250120,185600,737379250,2050,2050,2050,2050,0
|
|
20250120,185500,737379250,2050,2050,2050,2050,0
|
|
20250120,185400,737379250,2050,2050,2050,2050,0
|
|
20250120,185300,737379250,2050,2050,2050,2050,0
|
|
20250120,185200,737379250,2050,2050,2050,2050,0
|
|
20250120,185100,737379250,2050,2050,2050,2050,0
|
|
20250120,185000,737379250,2050,2050,2050,2050,0
|
|
20250120,184900,737379250,2050,2050,2050,2050,0
|
|
20250120,184800,737379250,2050,2050,2050,2050,0
|
|
20250120,184700,737379250,2050,2050,2050,2050,0
|
|
20250120,184600,737379250,2050,2050,2050,2050,0
|
|
20250120,184500,737379250,2050,2050,2050,2050,0
|
|
20250120,184400,737379250,2050,2050,2050,2050,0
|
|
20250120,184300,737379250,2050,2050,2050,2050,0
|
|
20250120,184200,737379250,2050,2050,2050,2050,0
|
|
20250120,184100,737379250,2050,2050,2050,2050,0
|
|
20250120,184000,737379250,2050,2050,2050,2050,0
|
|
20250120,183900,737379250,2050,2050,2050,2050,0
|
|
20250120,183800,737379250,2050,2050,2050,2050,0
|
|
20250120,183700,737379250,2050,2050,2050,2050,0
|
|
20250120,183600,737379250,2050,2050,2050,2050,0
|
|
20250120,183500,737379250,2050,2050,2050,2050,0
|
|
20250120,183400,737379250,2050,2050,2050,2050,0
|
|
20250120,183300,737379250,2050,2050,2050,2050,0
|
|
20250120,183200,737379250,2050,2050,2050,2050,0
|
|
20250120,183100,737379250,2050,2050,2050,2050,0
|
|
20250120,183000,737379250,2050,2050,2050,2050,0
|
|
20250120,182900,737379250,2050,2050,2050,2050,0
|
|
20250120,182800,737379250,2050,2050,2050,2050,0
|
|
20250120,182700,737379250,2050,2050,2050,2050,10734
|
|
20250120,182600,737379250,2050,2050,2050,2050,0
|
|
20250120,182500,737379250,2050,2050,2050,2050,0
|
|
20250120,182400,737379250,2050,2050,2050,2050,0
|
|
20250120,182300,737379250,2050,2050,2050,2050,0
|
|
20250120,182200,737379250,2050,2050,2050,2050,0
|
|
20250120,182100,737379250,2050,2050,2050,2050,0
|
|
20250120,182000,737379250,2050,2050,2050,2050,0
|
|
20250120,181900,737379250,2050,2050,2050,2050,0
|
|
20250120,181800,737379250,2050,2050,2050,2050,0
|
|
20250120,181700,737379250,2050,2050,2050,2050,0
|
|
20250120,181600,737379250,2050,2050,2050,2050,0
|
|
20250120,181500,737379250,2050,2050,2050,2050,0
|
|
20250120,181400,737379250,2050,2050,2050,2050,0
|
|
20250120,181300,737379250,2050,2050,2050,2050,0
|
|
20250120,181200,737379250,2050,2050,2050,2050,0
|
|
20250120,181100,737379250,2050,2050,2050,2050,0
|
|
20250120,181000,737379250,2050,2050,2050,2050,0
|
|
20250120,180900,737379250,2050,2050,2050,2050,0
|
|
20250120,180800,737379250,2050,2050,2050,2050,0
|
|
20250120,180700,737379250,2050,2050,2050,2050,0
|
|
20250120,180600,737379250,2050,2050,2050,2050,0
|
|
20250120,180500,737379250,2050,2050,2050,2050,0
|
|
20250120,180400,737379250,2050,2050,2050,2050,0
|
|
20250120,180300,737379250,2050,2050,2050,2050,0
|
|
20250120,180200,737379250,2050,2050,2050,2050,0
|
|
20250120,180100,737379250,2050,2050,2050,2050,0
|
|
20250120,180000,737379250,2050,2050,2050,2050,0
|
|
20250120,175900,737379250,2050,2050,2050,2050,0
|
|
20250120,175800,737379250,2050,2050,2050,2050,0
|
|
20250120,175700,737379250,2050,2050,2050,2050,10734
|
|
20250120,175600,737379250,2050,2050,2050,2050,0
|
|
20250120,175500,737379250,2050,2050,2050,2050,0
|
|
20250120,175400,737379250,2050,2050,2050,2050,0
|
|
20250120,175300,737379250,2050,2050,2050,2050,0
|
|
20250120,175200,737379250,2050,2050,2050,2050,0
|
|
20250120,175100,737379250,2050,2050,2050,2050,0
|
|
20250120,175000,737379250,2050,2050,2050,2050,0
|
|
20250120,174900,737379250,2050,2050,2050,2050,0
|
|
20250120,174800,737379250,2050,2050,2050,2050,0
|
|
20250120,174700,737379250,2050,2050,2050,2050,0
|
|
20250120,174600,737379250,2050,2050,2050,2050,0
|
|
20250120,174500,737379250,2050,2050,2050,2050,0
|
|
20250120,174400,737379250,2050,2050,2050,2050,0
|
|
20250120,174300,737379250,2050,2050,2050,2050,0
|
|
20250120,174200,737379250,2050,2050,2050,2050,0
|
|
20250120,174100,737379250,2050,2050,2050,2050,0
|
|
20250120,174000,737379250,2050,2050,2050,2050,0
|
|
20250120,173900,737379250,2050,2050,2050,2050,0
|
|
20250120,173800,737379250,2050,2050,2050,2050,0
|
|
20250120,173700,737379250,2050,2050,2050,2050,0
|
|
20250120,173600,737379250,2050,2050,2050,2050,0
|
|
20250120,173500,737379250,2050,2050,2050,2050,0
|
|
20250120,173400,737379250,2050,2050,2050,2050,0
|
|
20250120,173300,737379250,2050,2050,2050,2050,0
|
|
20250120,173200,737379250,2050,2050,2050,2050,0
|
|
20250120,173100,737379250,2050,2050,2050,2050,0
|
|
20250120,173000,737379250,2050,2050,2050,2050,0
|
|
20250120,172900,737379250,2050,2050,2050,2050,0
|
|
20250120,172800,737379250,2050,2050,2050,2050,0
|
|
20250120,172700,737379250,2050,2050,2050,2050,10734
|
|
20250120,172600,737379250,2050,2050,2050,2050,0
|
|
20250120,172500,737379250,2050,2050,2050,2050,0
|
|
20250120,172400,737379250,2050,2050,2050,2050,0
|
|
20250120,172300,737379250,2050,2050,2050,2050,0
|
|
20250120,172200,737379250,2050,2050,2050,2050,0
|
|
20250120,172100,737379250,2050,2050,2050,2050,0
|
|
20250120,172000,737379250,2050,2050,2050,2050,0
|
|
20250120,171900,737379250,2050,2050,2050,2050,0
|
|
20250120,171800,737379250,2050,2050,2050,2050,0
|
|
20250120,171700,737379250,2050,2050,2050,2050,0
|
|
20250120,171600,737379250,2050,2050,2050,2050,0
|
|
20250120,171500,737379250,2050,2050,2050,2050,0
|
|
20250120,171400,737379250,2050,2050,2050,2050,0
|
|
20250120,171300,737379250,2050,2050,2050,2050,0
|
|
20250120,171200,737379250,2050,2050,2050,2050,0
|
|
20250120,171100,737379250,2050,2050,2050,2050,0
|
|
20250120,171000,737379250,2050,2050,2050,2050,0
|
|
20250120,170900,737379250,2050,2050,2050,2050,0
|
|
20250120,170800,737379250,2050,2050,2050,2050,0
|
|
20250120,170700,737379250,2050,2050,2050,2050,0
|
|
20250120,170600,737379250,2050,2050,2050,2050,0
|
|
20250120,170500,737379250,2050,2050,2050,2050,0
|
|
20250120,170400,737379250,2050,2050,2050,2050,0
|
|
20250120,170300,737379250,2050,2050,2050,2050,0
|
|
20250120,170200,737379250,2050,2050,2050,2050,0
|
|
20250120,170100,737379250,2050,2050,2050,2050,0
|
|
20250120,170000,737379250,2050,2050,2050,2050,0
|
|
20250120,165900,737379250,2050,2050,2050,2050,0
|
|
20250120,165800,737379250,2050,2050,2050,2050,0
|
|
20250120,165700,737379250,2050,2050,2050,2050,10734
|
|
20250120,165600,737379250,2050,2050,2050,2050,0
|
|
20250120,165500,737379250,2050,2050,2050,2050,0
|
|
20250120,165400,737379250,2050,2050,2050,2050,0
|
|
20250120,165300,737379250,2050,2050,2050,2050,0
|
|
20250120,165200,737379250,2050,2050,2050,2050,0
|
|
20250120,165100,737379250,2050,2050,2050,2050,0
|
|
20250120,165000,737379250,2050,2050,2050,2050,0
|
|
20250120,164900,737379250,2050,2050,2050,2050,0
|
|
20250120,164800,737379250,2050,2050,2050,2050,0
|
|
20250120,164700,737379250,2050,2050,2050,2050,0
|
|
20250120,164600,737379250,2050,2050,2050,2050,0
|
|
20250120,164500,737379250,2050,2050,2050,2050,0
|
|
20250120,164400,737379250,2050,2050,2050,2050,0
|
|
20250120,164300,737379250,2050,2050,2050,2050,0
|
|
20250120,164200,737379250,2050,2050,2050,2050,0
|
|
20250120,164100,737379250,2050,2050,2050,2050,0
|
|
20250120,164000,737379250,2050,2050,2050,2050,0
|
|
20250120,163900,737379250,2050,2050,2050,2050,0
|
|
20250120,163800,737379250,2050,2050,2050,2050,0
|
|
20250120,163700,737379250,2050,2050,2050,2050,0
|
|
20250120,163600,737379250,2050,2050,2050,2050,0
|
|
20250120,163500,737379250,2050,2050,2050,2050,0
|
|
20250120,163400,737379250,2050,2050,2050,2050,0
|
|
20250120,163300,737379250,2050,2050,2050,2050,0
|
|
20250120,163200,737379250,2050,2050,2050,2050,0
|
|
20250120,163100,737379250,2050,2050,2050,2050,0
|
|
20250120,163000,737379250,2050,2050,2050,2050,0
|
|
20250120,162900,737379250,2050,2050,2050,2050,0
|
|
20250120,162800,737379250,2050,2050,2050,2050,0
|
|
20250120,162700,737379250,2050,2050,2050,2050,10734
|
|
20250120,162600,737379250,2050,2050,2050,2050,0
|
|
20250120,162500,737379250,2050,2050,2050,2050,0
|
|
20250120,162400,737379250,2050,2050,2050,2050,0
|
|
20250120,162300,737379250,2050,2050,2050,2050,0
|
|
20250120,162200,737379250,2050,2050,2050,2050,0
|
|
20250120,162100,737379250,2050,2050,2050,2050,0
|
|
20250120,162000,737379250,2050,2050,2050,2050,0
|
|
20250120,161900,737379250,2050,2050,2050,2050,0
|
|
20250120,161800,737379250,2050,2050,2050,2050,0
|
|
20250120,161700,737379250,2050,2050,2050,2050,0
|
|
20250120,161600,737379250,2050,2050,2050,2050,0
|
|
20250120,161500,737379250,2050,2050,2050,2050,0
|
|
20250120,161400,737379250,2050,2050,2050,2050,0
|
|
20250120,161300,737379250,2050,2050,2050,2050,0
|
|
20250120,161200,737379250,2050,2050,2050,2050,0
|
|
20250120,161100,737379250,2050,2050,2050,2050,0
|
|
20250120,161000,737379250,2050,2050,2050,2050,0
|
|
20250120,160900,737379250,2050,2050,2050,2050,0
|
|
20250120,160800,737379250,2050,2050,2050,2050,0
|
|
20250120,160700,737379250,2050,2050,2050,2050,0
|
|
20250120,160600,737379250,2050,2050,2050,2050,0
|
|
20250120,160500,737379250,2050,2050,2050,2050,0
|
|
20250120,160400,737379250,2050,2050,2050,2050,0
|
|
20250120,160300,737379250,2050,2050,2050,2050,0
|
|
20250120,160200,737379250,2050,2050,2050,2050,0
|
|
20250120,160100,737379250,2050,2050,2050,2050,0
|
|
20250120,160000,737379250,2050,2050,2050,2050,0
|
|
20250120,155900,737379250,2050,2050,2050,2050,0
|
|
20250120,155800,737379250,2050,2050,2050,2050,0
|
|
20250120,155700,737379250,2050,2050,2050,2050,10734
|
|
20250120,155600,737379250,2050,2050,2050,2050,0
|
|
20250120,155500,737379250,2050,2050,2050,2050,0
|
|
20250120,155400,737379250,2050,2050,2050,2050,0
|
|
20250120,155300,737379250,2050,2050,2050,2050,0
|
|
20250120,155200,737379250,2050,2050,2050,2050,0
|
|
20250120,155100,737379250,2050,2050,2050,2050,0
|
|
20250120,155000,737379250,2050,2050,2050,2050,0
|
|
20250120,154900,737379250,2050,2050,2050,2050,0
|
|
20250120,154800,737379250,2050,2050,2050,2050,0
|
|
20250120,154700,737379250,2050,2050,2050,2050,0
|
|
20250120,154600,737379250,2050,2050,2050,2050,0
|
|
20250120,154500,737379250,2050,2050,2050,2050,0
|
|
20250120,154400,737379250,2050,2050,2050,2050,0
|
|
20250120,154300,737379250,2050,2050,2050,2050,0
|
|
20250120,154200,737379250,2050,2050,2050,2050,0
|
|
20250120,154100,737379250,2050,2050,2050,2050,0
|
|
20250120,154000,737379250,2050,2050,2050,2050,0
|
|
20250120,153900,737379250,2050,2050,2050,2050,0
|
|
20250120,153800,737379250,2050,2050,2050,2050,0
|
|
20250120,153700,737379250,2050,2050,2050,2050,0
|
|
20250120,153600,737379250,2050,2050,2050,2050,0
|
|
20250120,153500,737379250,2050,2050,2050,2050,0
|
|
20250120,153400,737379250,2050,2050,2050,2050,0
|
|
20250120,153300,737379250,2050,2050,2050,2050,0
|
|
20250120,153200,737379250,2050,2050,2050,2050,0
|
|
20250120,153100,737379250,2050,2050,2050,2050,0
|
|
20250120,153000,737379250,2050,2050,2050,2050,10734
|
|
20250120,152900,715374550,2055,2055,2055,2055,0
|
|
20250120,152800,715374550,2055,2055,2055,2055,0
|
|
20250120,152700,715374550,2055,2055,2055,2055,0
|
|
20250120,152600,715374550,2055,2055,2055,2055,0
|
|
20250120,152500,715374550,2055,2055,2055,2055,0
|
|
20250120,152400,715374550,2055,2055,2055,2055,0
|
|
20250120,152300,715374550,2055,2055,2055,2055,0
|
|
20250120,152200,715374550,2055,2055,2055,2055,0
|
|
20250120,152100,715374550,2055,2055,2055,2055,0
|
|
20250120,152000,715374550,2055,2055,2055,2055,0
|
|
20250120,151900,715374550,2055,2055,2055,2050,6313
|
|
20250120,151800,702401835,2050,2050,2055,2050,4172
|
|
20250120,151700,693846770,2050,2050,2050,2050,10886
|
|
20250120,151600,671530470,2050,2050,2050,2050,1
|
|
20250120,151500,671528420,2045,2045,2045,2045,3400
|
|
20250120,151400,664575420,2035,2035,2035,2035,7500
|
|
20250120,151300,649312920,2035,2035,2040,2035,10342
|
|
20250120,151200,628266940,2040,2045,2045,2040,3203
|
|
20250120,151100,621730390,2055,2055,2055,2055,1
|
|
20250120,151000,621728335,2050,2050,2050,2050,1
|
|
20250120,150900,621726285,2050,2050,2050,2050,300
|
|
20250120,150800,621111285,2050,2045,2050,2045,822
|
|
20250120,150700,619429185,2050,2050,2050,2050,0
|
|
20250120,150600,619429185,2050,2050,2050,2050,263
|
|
20250120,150500,618890035,2045,2045,2045,2045,2
|
|
20250120,150400,618885945,2050,2050,2050,2050,1
|
|
20250120,150300,618883895,2045,2045,2045,2045,126
|
|
20250120,150200,618626225,2045,2045,2045,2045,333
|
|
20250120,150100,617945240,2045,2045,2045,2045,0
|
|
20250120,150000,617945240,2045,2045,2045,2045,0
|
|
20250120,145900,617945240,2045,2045,2045,2045,1
|
|
20250120,145800,617943195,2045,2045,2045,2045,487
|
|
20250120,145700,616947280,2050,2045,2050,2045,1642
|
|
20250120,145600,613587890,2040,2040,2040,2040,0
|
|
20250120,145500,613587890,2040,2045,2045,2040,338
|
|
20250120,145400,612896870,2040,2040,2040,2040,3914
|
|
20250120,145300,604912310,2045,2045,2045,2045,1755
|
|
20250120,145200,601323335,2050,2050,2050,2050,0
|
|
20250120,145100,601323335,2050,2050,2050,2050,213
|
|
20250120,145000,600886685,2050,2050,2050,2050,1
|
|
20250120,144900,600884635,2050,2050,2050,2050,0
|
|
20250120,144800,600884635,2050,2050,2050,2050,1007
|
|
20250120,144700,598820285,2050,2050,2050,2050,0
|
|
20250120,144600,598820285,2050,2045,2050,2045,1222
|
|
20250120,144500,596321290,2040,2045,2045,2040,12
|
|
20250120,144400,596296805,2045,2045,2045,2045,11021
|
|
20250120,144300,573758860,2050,2045,2050,2045,1001
|
|
20250120,144200,571711810,2050,2050,2050,2050,5003
|
|
20250120,144100,561455660,2050,2050,2050,2050,2156
|
|
20250120,144000,557035860,2050,2050,2050,2050,2
|
|
20250120,143900,557031760,2055,2055,2055,2055,632
|
|
20250120,143800,555733000,2055,2055,2055,2055,0
|
|
20250120,143700,555733000,2055,2055,2055,2055,0
|
|
20250120,143600,555733000,2055,2050,2055,2050,5
|
|
20250120,143500,555722745,2050,2050,2050,2050,2718
|
|
20250120,143400,550150845,2050,2050,2050,2050,2355
|
|
20250120,143300,545323095,2050,2050,2050,2050,4727
|
|
20250120,143200,535632745,2050,2050,2050,2050,100
|
|
20250120,143100,535427745,2055,2040,2055,2040,18946
|
|
20250120,143000,496676905,2035,2035,2035,2035,0
|
|
20250120,142900,496676905,2035,2035,2035,2035,5121
|
|
20250120,142800,486255670,2045,2045,2045,2045,0
|
|
20250120,142700,486255670,2045,2045,2045,2045,0
|
|
20250120,142600,486255670,2045,2045,2045,2045,100
|
|
20250120,142500,486051170,2035,2035,2040,2035,4603
|
|
20250120,142400,476663015,2035,2035,2035,2035,100
|
|
20250120,142300,476459515,2030,2035,2035,2030,3436
|
|
20250120,142200,469467260,2035,2035,2035,2035,115
|
|
20250120,142100,469233235,2035,2035,2035,2035,0
|
|
20250120,142000,469233235,2035,2035,2035,2035,0
|
|
20250120,141900,469233235,2035,2035,2035,2035,482
|
|
20250120,141800,468252365,2035,2035,2035,2035,500
|
|
20250120,141700,467234865,2040,2040,2040,2040,2
|
|
20250120,141600,467230785,2040,2040,2040,2040,2829
|
|
20250120,141500,461459625,2045,2045,2045,2040,204
|
|
20250120,141400,461042545,2040,2040,2040,2040,100
|
|
20250120,141300,460838545,2045,2040,2045,2040,1373
|
|
20250120,141200,458036140,2035,2040,2040,2035,6907
|
|
20250120,141100,443945990,2045,2045,2045,2045,0
|
|
20250120,141000,443945990,2045,2045,2045,2045,1800
|
|
20250120,140900,440264990,2045,2045,2045,2045,7218
|
|
20250120,140800,425504180,2045,2045,2045,2045,1700
|
|
20250120,140700,422027680,2045,2045,2045,2045,5801
|
|
20250120,140600,410164635,2045,2045,2045,2045,822
|
|
20250120,140500,408483645,2040,2040,2040,2040,2
|
|
20250120,140400,408479565,2045,2045,2045,2045,619
|
|
20250120,140300,407213710,2045,2045,2045,2045,50
|
|
20250120,140200,407111460,2040,2045,2045,2040,783
|
|
20250120,140100,405511640,2045,2035,2045,2035,15875
|
|
20250120,140000,373146500,2035,2035,2035,2035,2
|
|
20250120,135900,373142430,2030,2030,2030,2030,21
|
|
20250120,135800,373099800,2030,2030,2030,2030,0
|
|
20250120,135700,373099800,2030,2030,2030,2030,4
|
|
20250120,135600,373091680,2030,2030,2030,2030,0
|
|
20250120,135500,373091680,2030,2025,2030,2025,3005
|
|
20250120,135400,367006530,2025,2025,2025,2025,0
|
|
20250120,135300,367006530,2025,2025,2025,2025,1
|
|
20250120,135200,367004505,2025,2030,2030,2025,6
|
|
20250120,135100,366992330,2025,2025,2025,2025,1447
|
|
20250120,135000,364062155,2025,2025,2025,2025,0
|
|
20250120,134900,364062155,2025,2025,2025,2025,0
|
|
20250120,134800,364062155,2025,2025,2025,2025,1
|
|
20250120,134700,364060130,2030,2030,2030,2030,100
|
|
20250120,134600,363857130,2025,2030,2030,2025,310
|
|
20250120,134500,363228875,2025,2025,2025,2025,114
|
|
20250120,134400,362998025,2025,2025,2025,2025,0
|
|
20250120,134300,362998025,2025,2025,2025,2025,306
|
|
20250120,134200,362378375,2025,2030,2030,2025,101
|
|
20250120,134100,362173350,2030,2030,2030,2030,278
|
|
20250120,134000,361609010,2025,2030,2035,2025,1025
|
|
20250120,133900,359528265,2030,2035,2035,2010,10400
|
|
20250120,133800,338528410,2040,2040,2040,2040,140
|
|
20250120,133700,338242810,2040,2040,2040,2040,0
|
|
20250120,133600,338242810,2040,2040,2040,2040,0
|
|
20250120,133500,338242810,2040,2040,2040,2040,0
|
|
20250120,133400,338242810,2040,2040,2040,2040,2914
|
|
20250120,133300,332298250,2035,2035,2035,2035,0
|
|
20250120,133200,332298250,2035,2035,2035,2035,1488
|
|
20250120,133100,329270170,2035,2035,2035,2035,4
|
|
20250120,133000,329262030,2035,2035,2035,2035,261
|
|
20250120,132900,328730895,2035,2035,2035,2035,148
|
|
20250120,132800,328429715,2040,2040,2040,2040,0
|
|
20250120,132700,328429715,2040,2035,2040,2035,2
|
|
20250120,132600,328425640,2035,2035,2035,2035,0
|
|
20250120,132500,328425640,2035,2035,2035,2035,0
|
|
20250120,132400,328425640,2035,2035,2035,2035,0
|
|
20250120,132300,328425640,2035,2035,2035,2035,0
|
|
20250120,132200,328425640,2035,2035,2035,2035,0
|
|
20250120,132100,328425640,2035,2035,2035,2035,57
|
|
20250120,132000,328309645,2035,2035,2035,2035,0
|
|
20250120,131900,328309645,2035,2035,2035,2035,0
|
|
20250120,131800,328309645,2035,2035,2035,2035,0
|
|
20250120,131700,328309645,2035,2035,2035,2035,0
|
|
20250120,131600,328309645,2035,2035,2035,2035,0
|
|
20250120,131500,328309645,2035,2035,2035,2035,138
|
|
20250120,131400,328028815,2020,2020,2020,2020,0
|
|
20250120,131300,328028815,2020,2030,2030,2020,2500
|
|
20250120,131200,322972655,2040,2040,2040,2040,2835
|
|
20250120,131100,317189255,2040,2040,2040,2040,0
|
|
20250120,131000,317189255,2040,2040,2040,2040,0
|
|
20250120,130900,317189255,2040,2040,2040,2040,605
|
|
20250120,130800,315955055,2040,2040,2040,2040,0
|
|
20250120,130700,315955055,2040,2040,2040,2040,0
|
|
20250120,130600,315955055,2040,2040,2040,2040,0
|
|
20250120,130500,315955055,2040,2040,2040,2040,0
|
|
20250120,130400,315955055,2040,2040,2040,2040,0
|
|
20250120,130300,315955055,2040,2040,2040,2040,1
|
|
20250120,130200,315953015,2040,2025,2040,2025,3
|
|
20250120,130100,315946925,2040,2040,2040,2040,1
|
|
20250120,130000,315944885,2030,2040,2040,2030,6958
|
|
20250120,125900,301787375,2040,2040,2040,2040,1
|
|
20250120,125800,301785335,2040,2040,2040,2040,142
|
|
20250120,125700,301495655,2040,2040,2040,2040,3870
|
|
20250120,125600,293600855,2040,2040,2040,2040,1254
|
|
20250120,125500,291042695,2040,2040,2040,2040,0
|
|
20250120,125400,291042695,2040,2040,2040,2040,0
|
|
20250120,125300,291042695,2040,2040,2040,2040,0
|
|
20250120,125200,291042695,2040,2040,2040,2040,0
|
|
20250120,125100,291042695,2040,2040,2040,2040,0
|
|
20250120,125000,291042695,2040,2040,2040,2040,0
|
|
20250120,124900,291042695,2040,2040,2040,2040,2
|
|
20250120,124800,291038615,2030,2030,2030,2030,0
|
|
20250120,124700,291038615,2030,2030,2030,2030,724
|
|
20250120,124600,289568895,2035,2035,2035,2035,67
|
|
20250120,124500,289432550,2030,2030,2030,2030,53
|
|
20250120,124400,289324960,2030,2030,2030,2030,0
|
|
20250120,124300,289324960,2030,2025,2030,2025,19419
|
|
20250120,124200,249918110,2020,2020,2020,2020,1
|
|
20250120,124100,249916090,2025,2025,2025,2025,2
|
|
20250120,124000,249912040,2020,2020,2020,2020,5
|
|
20250120,123900,249901940,2025,2025,2025,2025,1300
|
|
20250120,123800,247269440,2025,2025,2025,2025,10
|
|
20250120,123700,247249190,2025,2025,2025,2025,0
|
|
20250120,123600,247249190,2025,2025,2025,2025,0
|
|
20250120,123500,247249190,2025,2025,2025,2025,1
|
|
20250120,123400,247247165,2020,2020,2025,2020,971
|
|
20250120,123300,245285740,2025,2025,2025,2025,0
|
|
20250120,123200,245285740,2025,2025,2025,2025,2
|
|
20250120,123100,245281690,2020,2020,2020,2020,32
|
|
20250120,123000,245217050,2025,2025,2025,2025,1
|
|
20250120,122900,245215025,2020,2020,2020,2020,0
|
|
20250120,122800,245215025,2020,2030,2030,2020,412
|
|
20250120,122700,244380495,2025,2025,2025,2025,1774
|
|
20250120,122600,240788145,2020,2020,2020,2020,0
|
|
20250120,122500,240788145,2020,2025,2025,2020,105
|
|
20250120,122400,240576020,2030,2030,2030,2030,0
|
|
20250120,122300,240576020,2030,2030,2030,2030,1
|
|
20250120,122200,240573990,2030,2030,2030,2030,0
|
|
20250120,122100,240573990,2030,2030,2030,2030,2
|
|
20250120,122000,240569930,2030,2030,2030,2030,0
|
|
20250120,121900,240569930,2030,2030,2030,2030,3
|
|
20250120,121800,240563840,2030,2030,2030,2030,0
|
|
20250120,121700,240563840,2030,2030,2030,2030,1
|
|
20250120,121600,240561810,2025,2025,2025,2025,1200
|
|
20250120,121500,238131810,2025,2025,2025,2025,300
|
|
20250120,121400,237524310,2010,2010,2010,2010,0
|
|
20250120,121300,237524310,2010,2010,2010,2010,0
|
|
20250120,121200,237524310,2010,2020,2020,2010,3000
|
|
20250120,121100,231488795,2025,2030,2030,2025,160
|
|
20250120,121000,231164000,2030,2030,2030,2030,108
|
|
20250120,120900,230944760,2030,2030,2030,2030,0
|
|
20250120,120800,230944760,2030,2030,2030,2030,100
|
|
20250120,120700,230741760,2030,2030,2030,2030,0
|
|
20250120,120600,230741760,2030,2030,2030,2010,353
|
|
20250120,120500,230027570,2010,2010,2010,2010,100
|
|
20250120,120400,229826570,2010,2020,2020,2010,1932
|
|
20250120,120300,225930980,2020,2020,2020,2015,5001
|
|
20250120,120200,215847410,2020,2025,2025,2020,5000
|
|
20250120,120100,205736035,2030,2030,2030,2030,0
|
|
20250120,120000,205736035,2030,2030,2030,2030,0
|
|
20250120,115900,205736035,2030,2030,2030,2030,3000
|
|
20250120,115800,199646035,2035,2035,2035,2035,80
|
|
20250120,115700,199483235,2035,2035,2035,2035,0
|
|
20250120,115600,199483235,2035,2035,2035,2035,20
|
|
20250120,115500,199442535,2030,2030,2030,2030,0
|
|
20250120,115400,199442535,2030,2030,2030,2030,0
|
|
20250120,115300,199442535,2030,2030,2030,2030,0
|
|
20250120,115200,199442535,2030,2030,2030,2030,0
|
|
20250120,115100,199442535,2030,2030,2030,2030,0
|
|
20250120,115000,199442535,2030,2030,2030,2030,1
|
|
20250120,114900,199440505,2030,2030,2030,2030,293
|
|
20250120,114800,198845715,2030,2030,2030,2030,0
|
|
20250120,114700,198845715,2030,2030,2030,2030,4500
|
|
20250120,114600,189710715,2030,2035,2035,2030,600
|
|
20250120,114500,188492570,2035,2035,2035,2035,0
|
|
20250120,114400,188492570,2035,2035,2035,2035,0
|
|
20250120,114300,188492570,2035,2035,2035,2035,1
|
|
20250120,114200,188490535,2035,2035,2035,2035,1686
|
|
20250120,114100,185059525,2040,2040,2040,2040,0
|
|
20250120,114000,185059525,2040,2040,2040,2040,1332
|
|
20250120,113900,182342245,2035,2035,2035,2035,0
|
|
20250120,113800,182342245,2035,2035,2035,2035,452
|
|
20250120,113700,181422425,2045,2045,2045,2045,310
|
|
20250120,113600,180788475,2045,2045,2045,2045,0
|
|
20250120,113500,180788475,2045,2035,2045,2035,39
|
|
20250120,113400,180709020,2035,2035,2035,2035,0
|
|
20250120,113300,180709020,2035,2035,2035,2035,564
|
|
20250120,113200,179561280,2040,2040,2040,2040,0
|
|
20250120,113100,179561280,2040,2035,2040,2035,418
|
|
20250120,113000,178710645,2040,2040,2040,2040,83
|
|
20250120,112900,178541325,2045,2045,2045,2045,1
|
|
20250120,112800,178539280,2045,2045,2045,2045,60
|
|
20250120,112700,178416580,2040,2040,2040,2040,0
|
|
20250120,112600,178416580,2040,2040,2040,2040,0
|
|
20250120,112500,178416580,2040,2040,2040,2040,0
|
|
20250120,112400,178416580,2040,2040,2040,2040,0
|
|
20250120,112300,178416580,2040,2040,2040,2040,0
|
|
20250120,112200,178416580,2040,2040,2040,2040,0
|
|
20250120,112100,178416580,2040,2040,2040,2040,0
|
|
20250120,112000,178416580,2040,2040,2040,2040,0
|
|
20250120,111900,178416580,2040,2040,2040,2040,0
|
|
20250120,111800,178416580,2040,2040,2040,2040,1172
|
|
20250120,111700,176025700,2040,2040,2040,2040,0
|
|
20250120,111600,176025700,2040,2040,2040,2040,150
|
|
20250120,111500,175719700,2040,2040,2040,2040,1
|
|
20250120,111400,175717660,2045,2040,2045,2040,4
|
|
20250120,111300,175709485,2045,2045,2045,2045,50
|
|
20250120,111200,175607235,2040,2040,2040,2040,1
|
|
20250120,111100,175605195,2040,2040,2040,2040,300
|
|
20250120,111000,174993195,2040,2040,2040,2040,0
|
|
20250120,110900,174993195,2040,2040,2040,2040,0
|
|
20250120,110800,174993195,2040,2040,2040,2040,100
|
|
20250120,110700,174789195,2035,2035,2035,2035,0
|
|
20250120,110600,174789195,2035,2040,2040,2035,73
|
|
20250120,110500,174640630,2040,2045,2045,2040,514
|
|
20250120,110400,173592000,2040,2045,2045,2040,2140
|
|
20250120,110300,169226380,2045,2045,2045,2045,63
|
|
20250120,110200,169097545,2045,2045,2045,2045,10
|
|
20250120,110100,169077095,2050,2040,2050,2040,7
|
|
20250120,110000,169062795,2050,2050,2050,2045,19
|
|
20250120,105900,169023865,2050,2050,2050,2050,7
|
|
20250120,105800,169009515,2050,2050,2050,2050,500
|
|
20250120,105700,167984515,2045,2045,2045,2045,857
|
|
20250120,105600,166231950,2045,2045,2045,2040,402
|
|
20250120,105500,165409865,2045,2045,2045,2045,60
|
|
20250120,105400,165287165,2035,2035,2035,2035,0
|
|
20250120,105300,165287165,2035,2035,2035,2035,0
|
|
20250120,105200,165287165,2035,2045,2045,2035,240
|
|
20250120,105100,164797765,2045,2045,2045,2045,0
|
|
20250120,105000,164797765,2045,2035,2045,2035,51
|
|
20250120,104900,164693965,2035,2035,2035,2035,1
|
|
20250120,104800,164691930,2035,2035,2035,2035,100
|
|
20250120,104700,164488430,2040,2040,2040,2040,1085
|
|
20250120,104600,162275030,2040,2035,2040,2035,1518
|
|
20250120,104500,159183395,2035,2035,2035,2035,250
|
|
20250120,104400,158674645,2035,2035,2035,2035,413
|
|
20250120,104300,157834190,2030,2030,2030,2030,0
|
|
20250120,104200,157834190,2030,2030,2030,2030,486
|
|
20250120,104100,156847610,2035,2035,2035,2035,109
|
|
20250120,104000,156625795,2035,2035,2035,2035,201
|
|
20250120,103900,156216760,2035,2035,2035,2035,51
|
|
20250120,103800,156112975,2035,2035,2035,2035,830
|
|
20250120,103700,154423925,2035,2035,2035,2035,206
|
|
20250120,103600,154004715,2035,2035,2035,2035,195
|
|
20250120,103500,153607890,2035,2035,2035,2035,1348
|
|
20250120,103400,150864710,2035,2040,2040,2035,51
|
|
20250120,103300,150760920,2040,2035,2040,2035,1930
|
|
20250120,103200,146833220,2035,2035,2035,2030,1339
|
|
20250120,103100,144108455,2035,2035,2035,2035,32
|
|
20250120,103000,144043335,2035,2035,2035,2035,1908
|
|
20250120,102900,140160555,2040,2040,2040,2040,0
|
|
20250120,102800,140160555,2040,2040,2040,2040,0
|
|
20250120,102700,140160555,2040,2035,2040,2035,152
|
|
20250120,102600,139851165,2035,2040,2040,2035,503
|
|
20250120,102500,138827545,2040,2040,2040,2040,1
|
|
20250120,102400,138825505,2040,2030,2040,2030,256
|
|
20250120,102300,138305765,2040,2035,2040,2030,1102
|
|
20250120,102200,136068645,2035,2035,2035,2035,276
|
|
20250120,102100,135506985,2035,2040,2040,2035,1580
|
|
20250120,102000,132288865,2040,2040,2040,2040,0
|
|
20250120,101900,132288865,2040,2040,2040,2040,124
|
|
20250120,101800,132035905,2040,2035,2040,2035,19
|
|
20250120,101700,131997235,2030,2030,2030,2030,0
|
|
20250120,101600,131997235,2030,2030,2030,2030,0
|
|
20250120,101500,131997235,2030,2030,2030,2030,0
|
|
20250120,101400,131997235,2030,2030,2030,2030,812
|
|
20250120,101300,130348875,2035,2035,2035,2035,2
|
|
20250120,101200,130344805,2030,2030,2030,2030,0
|
|
20250120,101100,130344805,2030,2030,2030,2030,0
|
|
20250120,101000,130344805,2030,2030,2030,2030,341
|
|
20250120,100900,129652575,2030,2040,2040,2030,215
|
|
20250120,100800,129214775,2030,2035,2035,2030,1180
|
|
20250120,100700,126814375,2035,2035,2035,2035,0
|
|
20250120,100600,126814375,2035,2035,2035,2035,0
|
|
20250120,100500,126814375,2035,2040,2040,2035,219
|
|
20250120,100400,126368505,2040,2040,2040,2040,902
|
|
20250120,100300,124528425,2040,2040,2040,2040,67
|
|
20250120,100200,124391745,2030,2030,2030,2030,10
|
|
20250120,100100,124371445,2030,2035,2040,2030,921
|
|
20250120,100000,122501755,2035,2035,2035,2035,0
|
|
20250120,095900,122501755,2035,2035,2035,2035,90
|
|
20250120,095800,122318605,2035,2035,2040,2035,2447
|
|
20250120,095700,117338955,2035,2035,2035,2035,0
|
|
20250120,095600,117338955,2035,2035,2035,2035,0
|
|
20250120,095500,117338955,2035,2035,2035,2035,466
|
|
20250120,095400,116390645,2030,2030,2030,2030,0
|
|
20250120,095300,116390645,2030,2030,2030,2030,36
|
|
20250120,095200,116317565,2030,2030,2030,2030,0
|
|
20250120,095100,116317565,2030,2030,2030,2030,10
|
|
20250120,095000,116297265,2030,2040,2040,2030,314
|
|
20250120,094900,115657685,2040,2040,2040,2040,11
|
|
20250120,094800,115635245,2040,2040,2040,2040,3
|
|
20250120,094700,115629125,2025,2030,2030,2025,51
|
|
20250120,094600,115525750,2025,2025,2025,2025,0
|
|
20250120,094500,115525750,2025,2025,2025,2025,0
|
|
20250120,094400,115525750,2025,2040,2040,2025,71
|
|
20250120,094300,115381860,2035,2030,2035,2030,2592
|
|
20250120,094200,110120090,2030,2035,2035,2030,497
|
|
20250120,094100,109108710,2035,2035,2035,2035,985
|
|
20250120,094000,107104235,2035,2030,2035,2030,502
|
|
20250120,093900,106085165,2035,2035,2035,2030,2475
|
|
20250120,093800,101051060,2035,2035,2035,2035,2
|
|
20250120,093700,101046990,2040,2030,2040,2030,1930
|
|
20250120,093600,97128465,2035,2035,2035,2035,5
|
|
20250120,093500,97118290,2030,2030,2030,2030,25
|
|
20250120,093400,97067540,2030,2030,2030,2030,0
|
|
20250120,093300,97067540,2030,2030,2030,2030,111
|
|
20250120,093200,96842210,2030,2030,2030,2030,165
|
|
20250120,093100,96507260,2035,2030,2035,2030,482
|
|
20250120,093000,95528760,2035,2035,2035,2035,0
|
|
20250120,092900,95528760,2035,2035,2035,2035,33
|
|
20250120,092800,95461605,2035,2035,2035,2035,12
|
|
20250120,092700,95437185,2035,2035,2035,2030,1916
|
|
20250120,092600,91542975,2035,2035,2040,2035,1437
|
|
20250120,092500,88618605,2035,2035,2035,2035,100
|
|
20250120,092400,88415105,2035,2030,2035,2030,107
|
|
20250120,092300,88197410,2035,2035,2035,2035,10
|
|
20250120,092200,88177060,2035,2035,2035,2035,586
|
|
20250120,092100,86984550,2035,2020,2035,2020,882
|
|
20250120,092000,85202835,2020,2020,2020,2020,0
|
|
20250120,091900,85202835,2020,2020,2030,2020,1298
|
|
20250120,091800,82571875,2020,2015,2020,2015,110
|
|
20250120,091700,82349725,2020,2020,2020,2020,1424
|
|
20250120,091600,79473245,2020,2020,2020,2020,5854
|
|
20250120,091500,67648165,2020,2025,2025,2020,62
|
|
20250120,091400,67522625,2025,2025,2025,2025,617
|
|
20250120,091300,66273200,2030,2030,2030,2030,0
|
|
20250120,091200,66273200,2030,2030,2030,2030,100
|
|
20250120,091100,66070200,2030,2030,2030,2030,136
|
|
20250120,091000,65794120,2035,2025,2035,2025,113
|
|
20250120,090900,65565055,2025,2025,2025,2025,621
|
|
20250120,090800,64307530,2025,2035,2035,2025,950
|
|
20250120,090700,62383760,2025,2040,2040,2025,1147
|
|
20250120,090600,60056950,2040,2035,2040,2030,268
|
|
20250120,090500,59511575,2025,2030,2030,2020,1570
|
|
20250120,090400,56325395,2025,2020,2025,2020,1087
|
|
20250120,090300,54127525,2020,2020,2020,2020,1963
|
|
20250120,090200,50162265,2015,2015,2015,2005,9087
|
|
20250120,090100,31860365,2015,2010,2015,2005,1499
|
|
20250120,090000,28852780,2015,2010,2015,2010,14354
|