630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192700,612237370,2040,2040,2040,2040,7583
|
|
20250124,192600,612237370,2040,2040,2040,2040,0
|
|
20250124,192500,612237370,2040,2040,2040,2040,0
|
|
20250124,192400,612237370,2040,2040,2040,2040,0
|
|
20250124,192300,612237370,2040,2040,2040,2040,0
|
|
20250124,192200,612237370,2040,2040,2040,2040,0
|
|
20250124,192100,612237370,2040,2040,2040,2040,0
|
|
20250124,192000,612237370,2040,2040,2040,2040,0
|
|
20250124,191900,612237370,2040,2040,2040,2040,0
|
|
20250124,191800,612237370,2040,2040,2040,2040,0
|
|
20250124,191700,612237370,2040,2040,2040,2040,0
|
|
20250124,191600,612237370,2040,2040,2040,2040,0
|
|
20250124,191500,612237370,2040,2040,2040,2040,0
|
|
20250124,191400,612237370,2040,2040,2040,2040,0
|
|
20250124,191300,612237370,2040,2040,2040,2040,0
|
|
20250124,191200,612237370,2040,2040,2040,2040,0
|
|
20250124,191100,612237370,2040,2040,2040,2040,0
|
|
20250124,191000,612237370,2040,2040,2040,2040,0
|
|
20250124,190900,612237370,2040,2040,2040,2040,0
|
|
20250124,190800,612237370,2040,2040,2040,2040,0
|
|
20250124,190700,612237370,2040,2040,2040,2040,0
|
|
20250124,190600,612237370,2040,2040,2040,2040,0
|
|
20250124,190500,612237370,2040,2040,2040,2040,0
|
|
20250124,190400,612237370,2040,2040,2040,2040,0
|
|
20250124,190300,612237370,2040,2040,2040,2040,0
|
|
20250124,190200,612237370,2040,2040,2040,2040,0
|
|
20250124,190100,612237370,2040,2040,2040,2040,0
|
|
20250124,190000,612237370,2040,2040,2040,2040,0
|
|
20250124,185900,612237370,2040,2040,2040,2040,0
|
|
20250124,185800,612237370,2040,2040,2040,2040,0
|
|
20250124,185700,612237370,2040,2040,2040,2040,7583
|
|
20250124,185600,612237370,2040,2040,2040,2040,0
|
|
20250124,185500,612237370,2040,2040,2040,2040,0
|
|
20250124,185400,612237370,2040,2040,2040,2040,0
|
|
20250124,185300,612237370,2040,2040,2040,2040,0
|
|
20250124,185200,612237370,2040,2040,2040,2040,0
|
|
20250124,185100,612237370,2040,2040,2040,2040,0
|
|
20250124,185000,612237370,2040,2040,2040,2040,0
|
|
20250124,184900,612237370,2040,2040,2040,2040,0
|
|
20250124,184800,612237370,2040,2040,2040,2040,0
|
|
20250124,184700,612237370,2040,2040,2040,2040,0
|
|
20250124,184600,612237370,2040,2040,2040,2040,0
|
|
20250124,184500,612237370,2040,2040,2040,2040,0
|
|
20250124,184400,612237370,2040,2040,2040,2040,0
|
|
20250124,184300,612237370,2040,2040,2040,2040,0
|
|
20250124,184200,612237370,2040,2040,2040,2040,0
|
|
20250124,184100,612237370,2040,2040,2040,2040,0
|
|
20250124,184000,612237370,2040,2040,2040,2040,0
|
|
20250124,183900,612237370,2040,2040,2040,2040,0
|
|
20250124,183800,612237370,2040,2040,2040,2040,0
|
|
20250124,183700,612237370,2040,2040,2040,2040,0
|
|
20250124,183600,612237370,2040,2040,2040,2040,0
|
|
20250124,183500,612237370,2040,2040,2040,2040,0
|
|
20250124,183400,612237370,2040,2040,2040,2040,0
|
|
20250124,183300,612237370,2040,2040,2040,2040,0
|
|
20250124,183200,612237370,2040,2040,2040,2040,0
|
|
20250124,183100,612237370,2040,2040,2040,2040,0
|
|
20250124,183000,612237370,2040,2040,2040,2040,0
|
|
20250124,182900,612237370,2040,2040,2040,2040,0
|
|
20250124,182800,612237370,2040,2040,2040,2040,0
|
|
20250124,182700,612237370,2040,2040,2040,2040,7583
|
|
20250124,182600,612237370,2040,2040,2040,2040,0
|
|
20250124,182500,612237370,2040,2040,2040,2040,0
|
|
20250124,182400,612237370,2040,2040,2040,2040,0
|
|
20250124,182300,612237370,2040,2040,2040,2040,0
|
|
20250124,182200,612237370,2040,2040,2040,2040,0
|
|
20250124,182100,612237370,2040,2040,2040,2040,0
|
|
20250124,182000,612237370,2040,2040,2040,2040,0
|
|
20250124,181900,612237370,2040,2040,2040,2040,0
|
|
20250124,181800,612237370,2040,2040,2040,2040,0
|
|
20250124,181700,612237370,2040,2040,2040,2040,0
|
|
20250124,181600,612237370,2040,2040,2040,2040,0
|
|
20250124,181500,612237370,2040,2040,2040,2040,0
|
|
20250124,181400,612237370,2040,2040,2040,2040,0
|
|
20250124,181300,612237370,2040,2040,2040,2040,0
|
|
20250124,181200,612237370,2040,2040,2040,2040,0
|
|
20250124,181100,612237370,2040,2040,2040,2040,0
|
|
20250124,181000,612237370,2040,2040,2040,2040,0
|
|
20250124,180900,612237370,2040,2040,2040,2040,0
|
|
20250124,180800,612237370,2040,2040,2040,2040,0
|
|
20250124,180700,612237370,2040,2040,2040,2040,0
|
|
20250124,180600,612237370,2040,2040,2040,2040,0
|
|
20250124,180500,612237370,2040,2040,2040,2040,0
|
|
20250124,180400,612237370,2040,2040,2040,2040,0
|
|
20250124,180300,612237370,2040,2040,2040,2040,0
|
|
20250124,180200,612237370,2040,2040,2040,2040,0
|
|
20250124,180100,612237370,2040,2040,2040,2040,0
|
|
20250124,180000,612237370,2040,2040,2040,2040,0
|
|
20250124,175900,612237370,2040,2040,2040,2040,0
|
|
20250124,175800,612237370,2040,2040,2040,2040,0
|
|
20250124,175700,612237370,2040,2040,2040,2040,7583
|
|
20250124,175600,612237370,2040,2040,2040,2040,0
|
|
20250124,175500,612237370,2040,2040,2040,2040,0
|
|
20250124,175400,612237370,2040,2040,2040,2040,0
|
|
20250124,175300,612237370,2040,2040,2040,2040,0
|
|
20250124,175200,612237370,2040,2040,2040,2040,0
|
|
20250124,175100,612237370,2040,2040,2040,2040,0
|
|
20250124,175000,612237370,2040,2040,2040,2040,0
|
|
20250124,174900,612237370,2040,2040,2040,2040,0
|
|
20250124,174800,612237370,2040,2040,2040,2040,0
|
|
20250124,174700,612237370,2040,2040,2040,2040,0
|
|
20250124,174600,612237370,2040,2040,2040,2040,0
|
|
20250124,174500,612237370,2040,2040,2040,2040,0
|
|
20250124,174400,612237370,2040,2040,2040,2040,0
|
|
20250124,174300,612237370,2040,2040,2040,2040,0
|
|
20250124,174200,612237370,2040,2040,2040,2040,0
|
|
20250124,174100,612237370,2040,2040,2040,2040,0
|
|
20250124,174000,612237370,2040,2040,2040,2040,0
|
|
20250124,173900,612237370,2040,2040,2040,2040,0
|
|
20250124,173800,612237370,2040,2040,2040,2040,0
|
|
20250124,173700,612237370,2040,2040,2040,2040,0
|
|
20250124,173600,612237370,2040,2040,2040,2040,0
|
|
20250124,173500,612237370,2040,2040,2040,2040,0
|
|
20250124,173400,612237370,2040,2040,2040,2040,0
|
|
20250124,173300,612237370,2040,2040,2040,2040,0
|
|
20250124,173200,612237370,2040,2040,2040,2040,0
|
|
20250124,173100,612237370,2040,2040,2040,2040,0
|
|
20250124,173000,612237370,2040,2040,2040,2040,0
|
|
20250124,172900,612237370,2040,2040,2040,2040,0
|
|
20250124,172800,612237370,2040,2040,2040,2040,0
|
|
20250124,172700,612237370,2040,2040,2040,2040,7583
|
|
20250124,172600,612237370,2040,2040,2040,2040,0
|
|
20250124,172500,612237370,2040,2040,2040,2040,0
|
|
20250124,172400,612237370,2040,2040,2040,2040,0
|
|
20250124,172300,612237370,2040,2040,2040,2040,0
|
|
20250124,172200,612237370,2040,2040,2040,2040,0
|
|
20250124,172100,612237370,2040,2040,2040,2040,0
|
|
20250124,172000,612237370,2040,2040,2040,2040,0
|
|
20250124,171900,612237370,2040,2040,2040,2040,0
|
|
20250124,171800,612237370,2040,2040,2040,2040,0
|
|
20250124,171700,612237370,2040,2040,2040,2040,0
|
|
20250124,171600,612237370,2040,2040,2040,2040,0
|
|
20250124,171500,612237370,2040,2040,2040,2040,0
|
|
20250124,171400,612237370,2040,2040,2040,2040,0
|
|
20250124,171300,612237370,2040,2040,2040,2040,0
|
|
20250124,171200,612237370,2040,2040,2040,2040,0
|
|
20250124,171100,612237370,2040,2040,2040,2040,0
|
|
20250124,171000,612237370,2040,2040,2040,2040,0
|
|
20250124,170900,612237370,2040,2040,2040,2040,0
|
|
20250124,170800,612237370,2040,2040,2040,2040,0
|
|
20250124,170700,612237370,2040,2040,2040,2040,0
|
|
20250124,170600,612237370,2040,2040,2040,2040,0
|
|
20250124,170500,612237370,2040,2040,2040,2040,0
|
|
20250124,170400,612237370,2040,2040,2040,2040,0
|
|
20250124,170300,612237370,2040,2040,2040,2040,0
|
|
20250124,170200,612237370,2040,2040,2040,2040,0
|
|
20250124,170100,612237370,2040,2040,2040,2040,0
|
|
20250124,170000,612237370,2040,2040,2040,2040,0
|
|
20250124,165900,612237370,2040,2040,2040,2040,0
|
|
20250124,165800,612237370,2040,2040,2040,2040,0
|
|
20250124,165700,612237370,2040,2040,2040,2040,7583
|
|
20250124,165600,612237370,2040,2040,2040,2040,0
|
|
20250124,165500,612237370,2040,2040,2040,2040,0
|
|
20250124,165400,612237370,2040,2040,2040,2040,0
|
|
20250124,165300,612237370,2040,2040,2040,2040,0
|
|
20250124,165200,612237370,2040,2040,2040,2040,0
|
|
20250124,165100,612237370,2040,2040,2040,2040,0
|
|
20250124,165000,612237370,2040,2040,2040,2040,0
|
|
20250124,164900,612237370,2040,2040,2040,2040,0
|
|
20250124,164800,612237370,2040,2040,2040,2040,0
|
|
20250124,164700,612237370,2040,2040,2040,2040,0
|
|
20250124,164600,612237370,2040,2040,2040,2040,0
|
|
20250124,164500,612237370,2040,2040,2040,2040,0
|
|
20250124,164400,612237370,2040,2040,2040,2040,0
|
|
20250124,164300,612237370,2040,2040,2040,2040,0
|
|
20250124,164200,612237370,2040,2040,2040,2040,0
|
|
20250124,164100,612237370,2040,2040,2040,2040,0
|
|
20250124,164000,612237370,2040,2040,2040,2040,0
|
|
20250124,163900,612237370,2040,2040,2040,2040,0
|
|
20250124,163800,612237370,2040,2040,2040,2040,0
|
|
20250124,163700,612237370,2040,2040,2040,2040,0
|
|
20250124,163600,612237370,2040,2040,2040,2040,0
|
|
20250124,163500,612237370,2040,2040,2040,2040,0
|
|
20250124,163400,612237370,2040,2040,2040,2040,0
|
|
20250124,163300,612237370,2040,2040,2040,2040,0
|
|
20250124,163200,612237370,2040,2040,2040,2040,0
|
|
20250124,163100,612237370,2040,2040,2040,2040,0
|
|
20250124,163000,612237370,2040,2040,2040,2040,0
|
|
20250124,162900,612237370,2040,2040,2040,2040,0
|
|
20250124,162800,612237370,2040,2040,2040,2040,0
|
|
20250124,162700,612237370,2040,2040,2040,2040,7583
|
|
20250124,162600,612237370,2040,2040,2040,2040,0
|
|
20250124,162500,612237370,2040,2040,2040,2040,0
|
|
20250124,162400,612237370,2040,2040,2040,2040,0
|
|
20250124,162300,612237370,2040,2040,2040,2040,0
|
|
20250124,162200,612237370,2040,2040,2040,2040,0
|
|
20250124,162100,612237370,2040,2040,2040,2040,0
|
|
20250124,162000,612237370,2040,2040,2040,2040,0
|
|
20250124,161900,612237370,2040,2040,2040,2040,0
|
|
20250124,161800,612237370,2040,2040,2040,2040,0
|
|
20250124,161700,612237370,2040,2040,2040,2040,0
|
|
20250124,161600,612237370,2040,2040,2040,2040,0
|
|
20250124,161500,612237370,2040,2040,2040,2040,0
|
|
20250124,161400,612237370,2040,2040,2040,2040,0
|
|
20250124,161300,612237370,2040,2040,2040,2040,0
|
|
20250124,161200,612237370,2040,2040,2040,2040,0
|
|
20250124,161100,612237370,2040,2040,2040,2040,0
|
|
20250124,161000,612237370,2040,2040,2040,2040,0
|
|
20250124,160900,612237370,2040,2040,2040,2040,0
|
|
20250124,160800,612237370,2040,2040,2040,2040,0
|
|
20250124,160700,612237370,2040,2040,2040,2040,0
|
|
20250124,160600,612237370,2040,2040,2040,2040,0
|
|
20250124,160500,612237370,2040,2040,2040,2040,0
|
|
20250124,160400,612237370,2040,2040,2040,2040,0
|
|
20250124,160300,612237370,2040,2040,2040,2040,0
|
|
20250124,160200,612237370,2040,2040,2040,2040,0
|
|
20250124,160100,612237370,2040,2040,2040,2040,0
|
|
20250124,160000,612237370,2040,2040,2040,2040,0
|
|
20250124,155900,612237370,2040,2040,2040,2040,0
|
|
20250124,155800,612237370,2040,2040,2040,2040,0
|
|
20250124,155700,612237370,2040,2040,2040,2040,7583
|
|
20250124,155600,612237370,2040,2040,2040,2040,0
|
|
20250124,155500,612237370,2040,2040,2040,2040,0
|
|
20250124,155400,612237370,2040,2040,2040,2040,0
|
|
20250124,155300,612237370,2040,2040,2040,2040,0
|
|
20250124,155200,612237370,2040,2040,2040,2040,0
|
|
20250124,155100,612237370,2040,2040,2040,2040,0
|
|
20250124,155000,612237370,2040,2040,2040,2040,0
|
|
20250124,154900,612237370,2040,2040,2040,2040,0
|
|
20250124,154800,612237370,2040,2040,2040,2040,0
|
|
20250124,154700,612237370,2040,2040,2040,2040,0
|
|
20250124,154600,612237370,2040,2040,2040,2040,0
|
|
20250124,154500,612237370,2040,2040,2040,2040,0
|
|
20250124,154400,612237370,2040,2040,2040,2040,0
|
|
20250124,154300,612237370,2040,2040,2040,2040,0
|
|
20250124,154200,612237370,2040,2040,2040,2040,0
|
|
20250124,154100,612237370,2040,2040,2040,2040,0
|
|
20250124,154000,612237370,2040,2040,2040,2040,0
|
|
20250124,153900,612237370,2040,2040,2040,2040,0
|
|
20250124,153800,612237370,2040,2040,2040,2040,0
|
|
20250124,153700,612237370,2040,2040,2040,2040,0
|
|
20250124,153600,612237370,2040,2040,2040,2040,0
|
|
20250124,153500,612237370,2040,2040,2040,2040,0
|
|
20250124,153400,612237370,2040,2040,2040,2040,0
|
|
20250124,153300,612237370,2040,2040,2040,2040,0
|
|
20250124,153200,612237370,2040,2040,2040,2040,0
|
|
20250124,153100,612237370,2040,2040,2040,2040,0
|
|
20250124,153000,612237370,2040,2040,2040,2040,7583
|
|
20250124,152900,596768050,2050,2050,2050,2050,0
|
|
20250124,152800,596768050,2050,2050,2050,2050,0
|
|
20250124,152700,596768050,2050,2050,2050,2050,0
|
|
20250124,152600,596768050,2050,2050,2050,2050,0
|
|
20250124,152500,596768050,2050,2050,2050,2050,0
|
|
20250124,152400,596768050,2050,2050,2050,2050,0
|
|
20250124,152300,596768050,2050,2050,2050,2050,0
|
|
20250124,152200,596768050,2050,2050,2050,2050,0
|
|
20250124,152100,596768050,2050,2050,2050,2050,0
|
|
20250124,152000,596768050,2050,2050,2050,2050,0
|
|
20250124,151900,596768050,2050,2050,2050,2035,2246
|
|
20250124,151800,592178750,2050,2050,2050,2035,2200
|
|
20250124,151700,587699500,2050,2050,2050,2040,933
|
|
20250124,151600,585795850,2040,2040,2050,2040,3072
|
|
20250124,151500,579528750,2050,2040,2050,2035,4760
|
|
20250124,151400,569821105,2055,2050,2055,2040,3449
|
|
20250124,151300,562775705,2055,2055,2055,2055,1
|
|
20250124,151200,562773650,2050,2050,2050,2050,30
|
|
20250124,151100,562712150,2055,2055,2055,2055,0
|
|
20250124,151000,562712150,2055,2055,2055,2055,4907
|
|
20250124,150900,552628265,2060,2060,2060,2060,1
|
|
20250124,150800,552626205,2065,2065,2065,2065,0
|
|
20250124,150700,552626205,2065,2050,2065,2050,1369
|
|
20250124,150600,549812490,2060,2060,2060,2060,2
|
|
20250124,150500,549808370,2050,2050,2050,2050,4259
|
|
20250124,150400,541077420,2050,2050,2050,2045,1901
|
|
20250124,150300,537189765,2040,2050,2050,2040,458
|
|
20250124,150200,536254715,2050,2050,2050,2050,955
|
|
20250124,150100,534296965,2050,2040,2050,2040,6009
|
|
20250124,150000,522038590,2040,2050,2050,2040,11876
|
|
20250124,145900,497759670,2050,2050,2060,2050,167
|
|
20250124,145800,497417270,2060,2050,2060,2050,503
|
|
20250124,145700,496386100,2050,2050,2050,2050,0
|
|
20250124,145600,496386100,2050,2050,2050,2050,0
|
|
20250124,145500,496386100,2050,2050,2050,2050,3485
|
|
20250124,145400,489241850,2050,2050,2050,2050,101
|
|
20250124,145300,489034800,2050,2050,2050,2050,0
|
|
20250124,145200,489034800,2050,2050,2050,2050,10
|
|
20250124,145100,489014300,2050,2055,2055,2050,45
|
|
20250124,145000,488922010,2055,2055,2055,2055,0
|
|
20250124,144900,488922010,2055,2055,2055,2055,299
|
|
20250124,144800,488307565,2055,2050,2055,2050,1805
|
|
20250124,144700,484606315,2050,2050,2050,2050,1395
|
|
20250124,144600,481746565,2055,2055,2055,2055,3
|
|
20250124,144500,481740400,2055,2055,2055,2055,939
|
|
20250124,144400,479810755,2055,2060,2060,2055,33
|
|
20250124,144300,479742925,2060,2060,2060,2060,0
|
|
20250124,144200,479742925,2060,2060,2060,2060,1
|
|
20250124,144100,479740865,2055,2055,2055,2055,2596
|
|
20250124,144000,474406085,2055,2055,2055,2055,100
|
|
20250124,143900,474200585,2055,2055,2055,2055,50
|
|
20250124,143800,474097835,2055,2055,2055,2055,200
|
|
20250124,143700,473686835,2050,2050,2050,2050,624
|
|
20250124,143600,472407635,2050,2050,2050,2050,45
|
|
20250124,143500,472315385,2055,2055,2055,2055,1
|
|
20250124,143400,472313330,2045,2045,2045,2045,5
|
|
20250124,143300,472303105,2045,2045,2045,2045,761
|
|
20250124,143200,470746860,2045,2045,2045,2045,0
|
|
20250124,143100,470746860,2045,2045,2045,2045,0
|
|
20250124,143000,470746860,2045,2045,2045,2045,0
|
|
20250124,142900,470746860,2045,2045,2045,2045,40
|
|
20250124,142800,470665060,2055,2055,2055,2055,0
|
|
20250124,142700,470665060,2055,2050,2055,2050,105
|
|
20250124,142600,470449785,2050,2050,2050,2050,0
|
|
20250124,142500,470449785,2050,2055,2055,2050,5933
|
|
20250124,142400,458286960,2055,2055,2055,2055,100
|
|
20250124,142300,458081460,2050,2050,2050,2050,0
|
|
20250124,142200,458081460,2050,2050,2050,2050,428
|
|
20250124,142100,457204060,2045,2045,2050,2045,6048
|
|
20250124,142000,444828790,2050,2050,2050,2050,10
|
|
20250124,141900,444808290,2055,2055,2055,2055,0
|
|
20250124,141800,444808290,2055,2055,2055,2055,4
|
|
20250124,141700,444800070,2050,2050,2050,2050,466
|
|
20250124,141600,443844770,2050,2050,2050,2050,1090
|
|
20250124,141500,441610270,2050,2050,2050,2050,100
|
|
20250124,141400,441405270,2045,2050,2050,2045,1094
|
|
20250124,141300,439164710,2055,2050,2055,2050,992
|
|
20250124,141200,437126160,2055,2055,2055,2055,10
|
|
20250124,141100,437105610,2055,2055,2055,2055,1000
|
|
20250124,141000,435050610,2055,2055,2055,2055,0
|
|
20250124,140900,435050610,2055,2055,2055,2055,0
|
|
20250124,140800,435050610,2055,2055,2055,2055,1
|
|
20250124,140700,435048555,2050,2050,2050,2050,0
|
|
20250124,140600,435048555,2050,2050,2050,2050,0
|
|
20250124,140500,435048555,2050,2050,2050,2050,0
|
|
20250124,140400,435048555,2050,2050,2050,2050,3375
|
|
20250124,140300,428129805,2050,2050,2050,2050,100
|
|
20250124,140200,427924805,2050,2055,2055,2050,3628
|
|
20250124,140100,420482405,2055,2055,2055,2055,0
|
|
20250124,140000,420482405,2055,2050,2055,2050,1001
|
|
20250124,135900,418430350,2055,2055,2055,2055,0
|
|
20250124,135800,418430350,2055,2055,2055,2055,0
|
|
20250124,135700,418430350,2055,2055,2055,2055,254
|
|
20250124,135600,417908380,2055,2055,2055,2055,0
|
|
20250124,135500,417908380,2055,2055,2055,2055,2000
|
|
20250124,135400,413798380,2055,2055,2055,2055,1027
|
|
20250124,135300,411687895,2055,2055,2055,2055,5
|
|
20250124,135200,411677620,2060,2060,2060,2060,4
|
|
20250124,135100,411669380,2060,2060,2060,2060,0
|
|
20250124,135000,411669380,2060,2060,2060,2060,1
|
|
20250124,134900,411667320,2060,2060,2060,2060,200
|
|
20250124,134800,411255320,2060,2060,2060,2060,0
|
|
20250124,134700,411255320,2060,2060,2060,2060,0
|
|
20250124,134600,411255320,2060,2060,2060,2060,0
|
|
20250124,134500,411255320,2060,2060,2060,2060,93
|
|
20250124,134400,411063740,2060,2060,2060,2060,10
|
|
20250124,134300,411043140,2060,2060,2060,2060,10
|
|
20250124,134200,411022540,2060,2060,2060,2060,186
|
|
20250124,134100,410639380,2065,2065,2065,2065,0
|
|
20250124,134000,410639380,2065,2065,2065,2065,0
|
|
20250124,133900,410639380,2065,2065,2065,2065,968
|
|
20250124,133800,408640460,2065,2060,2065,2060,3189
|
|
20250124,133700,402070575,2060,2060,2060,2060,0
|
|
20250124,133600,402070575,2060,2060,2060,2060,0
|
|
20250124,133500,402070575,2060,2060,2060,2060,0
|
|
20250124,133400,402070575,2060,2060,2060,2060,0
|
|
20250124,133300,402070575,2060,2060,2060,2060,7
|
|
20250124,133200,402056155,2060,2060,2060,2060,0
|
|
20250124,133100,402056155,2060,2060,2060,2060,0
|
|
20250124,133000,402056155,2060,2060,2060,2060,0
|
|
20250124,132900,402056155,2060,2060,2060,2060,0
|
|
20250124,132800,402056155,2060,2060,2060,2060,3
|
|
20250124,132700,402049975,2060,2060,2060,2060,0
|
|
20250124,132600,402049975,2060,2060,2060,2060,1
|
|
20250124,132500,402047915,2060,2060,2060,2060,0
|
|
20250124,132400,402047915,2060,2060,2060,2060,0
|
|
20250124,132300,402047915,2060,2060,2060,2055,2999
|
|
20250124,132200,395882060,2060,2060,2060,2060,900
|
|
20250124,132100,394028060,2060,2060,2060,2060,0
|
|
20250124,132000,394028060,2060,2060,2060,2060,620
|
|
20250124,131900,392750860,2065,2065,2065,2065,2
|
|
20250124,131800,392746730,2065,2065,2065,2065,0
|
|
20250124,131700,392746730,2065,2065,2065,2065,0
|
|
20250124,131600,392746730,2065,2065,2065,2065,0
|
|
20250124,131500,392746730,2065,2065,2065,2065,0
|
|
20250124,131400,392746730,2065,2065,2065,2065,0
|
|
20250124,131300,392746730,2065,2065,2065,2065,621
|
|
20250124,131200,391464365,2065,2065,2065,2065,0
|
|
20250124,131100,391464365,2065,2065,2065,2065,0
|
|
20250124,131000,391464365,2065,2065,2065,2065,1000
|
|
20250124,130900,389399365,2065,2065,2065,2065,0
|
|
20250124,130800,389399365,2065,2065,2065,2065,0
|
|
20250124,130700,389399365,2065,2065,2065,2065,1389
|
|
20250124,130600,386531080,2065,2065,2065,2065,472
|
|
20250124,130500,385556400,2065,2065,2065,2065,0
|
|
20250124,130400,385556400,2065,2065,2065,2065,0
|
|
20250124,130300,385556400,2065,2065,2065,2065,28
|
|
20250124,130200,385498580,2060,2060,2060,2060,490
|
|
20250124,130100,384489180,2070,2070,2070,2070,1000
|
|
20250124,130000,382419180,2060,2065,2065,2060,1193
|
|
20250124,125900,379960635,2065,2065,2065,2065,0
|
|
20250124,125800,379960635,2065,2065,2065,2065,611
|
|
20250124,125700,378698920,2065,2065,2065,2065,1434
|
|
20250124,125600,375737710,2075,2065,2075,2065,3812
|
|
20250124,125500,367858810,2065,2065,2065,2065,0
|
|
20250124,125400,367858810,2065,2065,2065,2065,0
|
|
20250124,125300,367858810,2065,2065,2065,2065,115
|
|
20250124,125200,367621335,2070,2055,2070,2055,2002
|
|
20250124,125100,363490445,2055,2055,2055,2055,99
|
|
20250124,125000,363287000,2055,2060,2060,2055,701
|
|
20250124,124900,361842945,2050,2050,2050,2050,0
|
|
20250124,124800,361842945,2050,2050,2050,2050,0
|
|
20250124,124700,361842945,2050,2050,2050,2050,300
|
|
20250124,124600,361227945,2055,2055,2055,2055,1004
|
|
20250124,124500,359164725,2060,2060,2060,2060,0
|
|
20250124,124400,359164725,2060,2060,2060,2060,500
|
|
20250124,124300,358134725,2055,2055,2055,2055,0
|
|
20250124,124200,358134725,2055,2055,2055,2055,50
|
|
20250124,124100,358031975,2060,2060,2060,2055,581
|
|
20250124,124000,356835265,2055,2055,2055,2055,30
|
|
20250124,123900,356773615,2055,2055,2055,2055,0
|
|
20250124,123800,356773615,2055,2055,2055,2055,0
|
|
20250124,123700,356773615,2055,2050,2055,2050,201
|
|
20250124,123600,356361560,2060,2060,2060,2060,0
|
|
20250124,123500,356361560,2060,2060,2060,2060,0
|
|
20250124,123400,356361560,2060,2060,2060,2055,109
|
|
20250124,123300,356137520,2050,2050,2050,2050,4508
|
|
20250124,123200,346896120,2060,2060,2060,2060,1
|
|
20250124,123100,346894060,2060,2060,2060,2060,1
|
|
20250124,123000,346892000,2050,2050,2050,2050,0
|
|
20250124,122900,346892000,2050,2050,2050,2050,0
|
|
20250124,122800,346892000,2050,2050,2050,2050,0
|
|
20250124,122700,346892000,2050,2050,2050,2050,0
|
|
20250124,122600,346892000,2050,2050,2055,2050,433
|
|
20250124,122500,346004335,2065,2065,2065,2065,3
|
|
20250124,122400,345998140,2065,2065,2065,2065,1
|
|
20250124,122300,345996075,2050,2050,2050,2050,23
|
|
20250124,122200,345948925,2070,2070,2070,2070,1
|
|
20250124,122100,345946855,2060,2060,2060,2060,3000
|
|
20250124,122000,339766855,2060,2060,2060,2060,0
|
|
20250124,121900,339766855,2060,2055,2060,2055,510
|
|
20250124,121800,338717755,2060,2065,2065,2060,1520
|
|
20250124,121700,335586540,2060,2060,2060,2060,291
|
|
20250124,121600,334987080,2070,2065,2070,2065,4225
|
|
20250124,121500,326246175,2065,2065,2065,2065,1
|
|
20250124,121400,326244110,2060,2060,2060,2060,188
|
|
20250124,121300,325856830,2060,2060,2070,2060,632
|
|
20250124,121200,324552750,2055,2055,2055,2055,0
|
|
20250124,121100,324552750,2055,2055,2055,2055,0
|
|
20250124,121000,324552750,2055,2055,2055,2055,161
|
|
20250124,120900,324221895,2055,2050,2070,2050,4398
|
|
20250124,120800,315165480,2045,2055,2060,2045,44
|
|
20250124,120700,315075065,2055,2055,2055,2055,1016
|
|
20250124,120600,312987185,2060,2060,2060,2060,1
|
|
20250124,120500,312985125,2045,2050,2060,2045,446
|
|
20250124,120400,312068605,2045,2045,2045,2045,2
|
|
20250124,120300,312064515,2045,2045,2045,2045,2
|
|
20250124,120200,312060425,2050,2050,2050,2050,5
|
|
20250124,120100,312050175,2050,2050,2050,2050,1
|
|
20250124,120000,312048125,2045,2045,2045,2040,3502
|
|
20250124,115900,304891535,2050,2050,2050,2045,1803
|
|
20250124,115800,301204385,2050,2050,2050,2050,11
|
|
20250124,115700,301181835,2050,2050,2050,2050,1
|
|
20250124,115600,301179785,2055,2050,2055,2050,145
|
|
20250124,115500,300882520,2045,2045,2050,2040,3064
|
|
20250124,115400,294626250,2050,2050,2050,2050,0
|
|
20250124,115300,294626250,2050,2050,2050,2050,1
|
|
20250124,115200,294624200,2055,2055,2055,2055,0
|
|
20250124,115100,294624200,2055,2055,2055,2055,0
|
|
20250124,115000,294624200,2055,2050,2055,2050,100
|
|
20250124,114900,294419055,2050,2045,2050,2045,1063
|
|
20250124,114800,292243040,2050,2050,2050,2045,348
|
|
20250124,114700,291529870,2050,2050,2050,2050,3
|
|
20250124,114600,291523720,2055,2050,2055,2050,1060
|
|
20250124,114500,289348875,2055,2055,2055,2055,0
|
|
20250124,114400,289348875,2055,2050,2060,2045,5006
|
|
20250124,114300,279105140,2050,2055,2055,2050,1813
|
|
20250124,114200,275387790,2050,2060,2065,2050,102
|
|
20250124,114100,275178515,2065,2055,2065,2055,72
|
|
20250124,114000,275030535,2055,2055,2055,2055,5
|
|
20250124,113900,275020260,2055,2065,2065,2055,207
|
|
20250124,113800,274594855,2065,2065,2065,2065,488
|
|
20250124,113700,273587135,2065,2065,2065,2065,4
|
|
20250124,113600,273578875,2065,2055,2065,2055,18
|
|
20250124,113500,273541865,2060,2055,2060,2055,383
|
|
20250124,113400,272753810,2060,2055,2060,2055,1434
|
|
20250124,113300,269803940,2065,2065,2065,2065,0
|
|
20250124,113200,269803940,2065,2065,2065,2065,0
|
|
20250124,113100,269803940,2065,2065,2065,2065,25
|
|
20250124,113000,269752315,2065,2065,2065,2065,1
|
|
20250124,112900,269750250,2065,2065,2065,2065,100
|
|
20250124,112800,269543750,2060,2060,2060,2060,0
|
|
20250124,112700,269543750,2060,2060,2060,2060,0
|
|
20250124,112600,269543750,2060,2060,2060,2060,4
|
|
20250124,112500,269535510,2060,2060,2060,2060,0
|
|
20250124,112400,269535510,2060,2060,2060,2060,0
|
|
20250124,112300,269535510,2060,2060,2060,2060,3013
|
|
20250124,112200,263328730,2065,2065,2065,2065,0
|
|
20250124,112100,263328730,2065,2065,2065,2065,4
|
|
20250124,112000,263320470,2065,2065,2065,2065,5
|
|
20250124,111900,263310145,2070,2070,2070,2070,18
|
|
20250124,111800,263272885,2065,2065,2065,2065,505
|
|
20250124,111700,262230060,2065,2065,2065,2065,0
|
|
20250124,111600,262230060,2065,2065,2065,2065,0
|
|
20250124,111500,262230060,2065,2065,2065,2065,21
|
|
20250124,111400,262186695,2070,2065,2070,2065,8
|
|
20250124,111300,262170165,2060,2060,2060,2060,75
|
|
20250124,111200,262015665,2060,2060,2060,2060,1
|
|
20250124,111100,262013605,2060,2060,2060,2060,5
|
|
20250124,111000,262003305,2060,2060,2060,2060,0
|
|
20250124,110900,262003305,2060,2060,2060,2060,0
|
|
20250124,110800,262003305,2060,2060,2060,2060,0
|
|
20250124,110700,262003305,2060,2060,2060,2060,10
|
|
20250124,110600,261982705,2055,2055,2055,2055,0
|
|
20250124,110500,261982705,2055,2055,2055,2055,11
|
|
20250124,110400,261960100,2055,2060,2060,2055,4001
|
|
20250124,110300,253738040,2060,2060,2060,2055,1915
|
|
20250124,110200,249802205,2060,2060,2060,2060,0
|
|
20250124,110100,249802205,2060,2060,2060,2060,0
|
|
20250124,110000,249802205,2060,2060,2060,2060,0
|
|
20250124,105900,249802205,2060,2060,2060,2060,0
|
|
20250124,105800,249802205,2060,2060,2060,2060,2
|
|
20250124,105700,249798085,2060,2060,2060,2060,0
|
|
20250124,105600,249798085,2060,2060,2060,2060,300
|
|
20250124,105500,249180085,2060,2060,2060,2060,160
|
|
20250124,105400,248850485,2055,2060,2060,2055,224
|
|
20250124,105300,248389665,2060,2060,2060,2060,1000
|
|
20250124,105200,246329665,2060,2060,2060,2060,0
|
|
20250124,105100,246329665,2060,2060,2060,2060,0
|
|
20250124,105000,246329665,2060,2060,2060,2060,0
|
|
20250124,104900,246329665,2060,2060,2060,2060,100
|
|
20250124,104800,246123665,2055,2055,2055,2055,0
|
|
20250124,104700,246123665,2055,2055,2055,2055,0
|
|
20250124,104600,246123665,2055,2060,2060,2055,4501
|
|
20250124,104500,236874105,2055,2055,2055,2055,30
|
|
20250124,104400,236812455,2055,2055,2055,2055,1501
|
|
20250124,104300,233727900,2060,2060,2060,2060,0
|
|
20250124,104200,233727900,2060,2065,2065,2060,309
|
|
20250124,104100,233091240,2060,2060,2060,2060,0
|
|
20250124,104000,233091240,2060,2060,2060,2060,180
|
|
20250124,103900,232720440,2060,2060,2060,2060,342
|
|
20250124,103800,232015920,2060,2060,2060,2060,0
|
|
20250124,103700,232015920,2060,2065,2065,2060,1694
|
|
20250124,103600,228519030,2060,2060,2060,2060,0
|
|
20250124,103500,228519030,2060,2060,2060,2060,70
|
|
20250124,103400,228374830,2055,2055,2055,2055,9
|
|
20250124,103300,228356335,2060,2060,2060,2060,1621
|
|
20250124,103200,225017075,2060,2060,2060,2060,3590
|
|
20250124,103100,217621675,2065,2065,2065,2065,2
|
|
20250124,103000,217617545,2075,2070,2075,2070,501
|
|
20250124,102900,216580470,2065,2065,2065,2065,2203
|
|
20250124,102800,212031275,2075,2075,2075,2075,30
|
|
20250124,102700,211969025,2075,2075,2075,2075,202
|
|
20250124,102600,211549875,2075,2065,2075,2065,123
|
|
20250124,102500,211295550,2075,2075,2075,2075,10
|
|
20250124,102400,211274800,2070,2070,2070,2070,200
|
|
20250124,102300,210860800,2075,2075,2075,2075,500
|
|
20250124,102200,209823300,2080,2070,2080,2070,819
|
|
20250124,102100,208124030,2075,2070,2075,2070,565
|
|
20250124,102000,206951670,2065,2065,2065,2065,0
|
|
20250124,101900,206951670,2065,2065,2065,2065,10
|
|
20250124,101800,206931020,2065,2065,2065,2065,100
|
|
20250124,101700,206724520,2070,2070,2070,2070,0
|
|
20250124,101600,206724520,2070,2070,2070,2070,5
|
|
20250124,101500,206714170,2075,2070,2075,2070,3502
|
|
20250124,101400,199465020,2070,2070,2070,2070,870
|
|
20250124,101300,197664120,2070,2065,2070,2065,462
|
|
20250124,101200,196708780,2070,2070,2070,2070,0
|
|
20250124,101100,196708780,2070,2070,2070,2070,55
|
|
20250124,101000,196594930,2065,2065,2065,2065,1232
|
|
20250124,100900,194050850,2065,2065,2065,2065,6
|
|
20250124,100800,194038460,2065,2065,2065,2065,2628
|
|
20250124,100700,188611640,2060,2065,2065,2060,2
|
|
20250124,100600,188607515,2070,2070,2070,2070,0
|
|
20250124,100500,188607515,2070,2065,2070,2065,3935
|
|
20250124,100400,180476740,2050,2060,2060,2050,4866
|
|
20250124,100300,170493815,2065,2060,2065,2060,6155
|
|
20250124,100200,157793450,2060,2060,2060,2060,1957
|
|
20250124,100100,153762030,2050,2060,2060,2050,3746
|
|
20250124,100000,146045280,2070,2060,2070,2045,13412
|
|
20250124,095900,118502775,2060,2050,2060,2045,5061
|
|
20250124,095800,108138420,2050,2055,2055,2050,2000
|
|
20250124,095700,104032420,2060,2060,2060,2055,1200
|
|
20250124,095600,101564420,2065,2065,2065,2060,207
|
|
20250124,095500,101137965,2060,2060,2060,2060,400
|
|
20250124,095400,100313965,2040,2040,2040,2040,0
|
|
20250124,095300,100313965,2040,2050,2050,2040,3834
|
|
20250124,095200,92473655,2055,2055,2055,2055,3016
|
|
20250124,095100,86275775,2060,2060,2060,2060,1809
|
|
20250124,095000,82549235,2065,2065,2065,2060,638
|
|
20250124,094900,81233015,2065,2065,2065,2065,0
|
|
20250124,094800,81233015,2065,2065,2065,2065,2
|
|
20250124,094700,81228885,2065,2070,2070,2065,28
|
|
20250124,094600,81171050,2070,2065,2070,2065,1120
|
|
20250124,094500,78857170,2065,2065,2065,2065,1999
|
|
20250124,094400,74729235,2065,2060,2065,2060,106
|
|
20250124,094300,74510845,2065,2060,2065,2060,308
|
|
20250124,094200,73874830,2065,2060,2065,2060,3104
|
|
20250124,094100,67480575,2065,2065,2065,2065,0
|
|
20250124,094000,67480575,2065,2065,2065,2065,0
|
|
20250124,093900,67480575,2065,2055,2065,2055,113
|
|
20250124,093800,67248330,2065,2065,2065,2065,0
|
|
20250124,093700,67248330,2065,2065,2065,2065,0
|
|
20250124,093600,67248330,2065,2060,2065,2060,433
|
|
20250124,093500,66356295,2060,2060,2060,2060,0
|
|
20250124,093400,66356295,2060,2060,2060,2060,0
|
|
20250124,093300,66356295,2060,2055,2060,2055,77
|
|
20250124,093200,66198025,2050,2050,2050,2050,0
|
|
20250124,093100,66198025,2050,2050,2050,2050,0
|
|
20250124,093000,66198025,2050,2050,2050,2050,70
|
|
20250124,092900,66054525,2050,2045,2065,2045,212
|
|
20250124,092800,65620895,2045,2050,2065,2045,4583
|
|
20250124,092700,56238510,2050,2055,2055,2050,3192
|
|
20250124,092600,49694110,2055,2055,2055,2055,1772
|
|
20250124,092500,46052650,2070,2070,2070,2070,0
|
|
20250124,092400,46052650,2070,2070,2070,2070,300
|
|
20250124,092300,45431650,2070,2070,2070,2070,57
|
|
20250124,092200,45313660,2070,2070,2070,2070,200
|
|
20250124,092100,44899660,2075,2075,2075,2060,805
|
|
20250124,092000,43241290,2075,2065,2075,2055,1346
|
|
20250124,091900,40459420,2060,2060,2060,2060,2534
|
|
20250124,091800,35239380,2060,2060,2060,2060,300
|
|
20250124,091700,34621380,2065,2065,2065,2065,0
|
|
20250124,091600,34621380,2065,2065,2065,2065,0
|
|
20250124,091500,34621380,2065,2065,2070,2060,2356
|
|
20250124,091400,29756235,2060,2060,2060,2060,3
|
|
20250124,091300,29750055,2060,2060,2060,2060,2621
|
|
20250124,091200,24350795,2060,2060,2060,2060,90
|
|
20250124,091100,24165395,2065,2065,2065,2065,11
|
|
20250124,091000,24142680,2055,2065,2065,2055,37
|
|
20250124,090900,24066635,2055,2060,2060,2055,3368
|
|
20250124,090800,17140670,2065,2065,2065,2065,0
|
|
20250124,090700,17140670,2065,2065,2065,2065,40
|
|
20250124,090600,17058070,2065,2065,2065,2065,631
|
|
20250124,090500,15755055,2050,2055,2055,2050,2417
|
|
20250124,090400,10792985,2055,2055,2070,2055,725
|
|
20250124,090300,9303080,2055,2070,2070,2055,586
|
|
20250124,090200,8098700,2070,2060,2070,2060,3293
|
|
20250124,090100,1285440,2060,2060,2060,2060,1
|
|
20250124,090000,1283380,2060,2060,2060,2060,623
|