618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,201500,640332475,2810,2810,2810,2810,1572
|
|
20250102,201400,640332475,2810,2810,2810,2810,0
|
|
20250102,201300,640332475,2810,2810,2810,2810,0
|
|
20250102,201200,640332475,2810,2810,2810,2810,0
|
|
20250102,201100,640332475,2810,2810,2810,2810,0
|
|
20250102,201000,640332475,2810,2810,2810,2810,0
|
|
20250102,200900,640332475,2810,2810,2810,2810,0
|
|
20250102,200800,640332475,2810,2810,2810,2810,0
|
|
20250102,200700,640332475,2810,2810,2810,2810,0
|
|
20250102,200600,640332475,2810,2810,2810,2810,0
|
|
20250102,200500,640332475,2810,2810,2810,2810,0
|
|
20250102,200400,640332475,2810,2810,2810,2810,0
|
|
20250102,200300,640332475,2810,2810,2810,2810,0
|
|
20250102,200200,640332475,2810,2810,2810,2810,0
|
|
20250102,200100,640332475,2810,2810,2810,2810,0
|
|
20250102,200000,640332475,2810,2810,2810,2810,0
|
|
20250102,195900,640332475,2810,2810,2810,2810,0
|
|
20250102,195800,640332475,2810,2810,2810,2810,0
|
|
20250102,195700,640332475,2810,2810,2810,2810,0
|
|
20250102,195600,640332475,2810,2810,2810,2810,0
|
|
20250102,195500,640332475,2810,2810,2810,2810,0
|
|
20250102,195400,640332475,2810,2810,2810,2810,0
|
|
20250102,195300,640332475,2810,2810,2810,2810,0
|
|
20250102,195200,640332475,2810,2810,2810,2810,0
|
|
20250102,195100,640332475,2810,2810,2810,2810,0
|
|
20250102,195000,640332475,2810,2810,2810,2810,0
|
|
20250102,194900,640332475,2810,2810,2810,2810,0
|
|
20250102,194800,640332475,2810,2810,2810,2810,0
|
|
20250102,194700,640332475,2810,2810,2810,2810,0
|
|
20250102,194600,640332475,2810,2810,2810,2810,0
|
|
20250102,194500,640332475,2810,2810,2810,2810,1572
|
|
20250102,194400,640332475,2810,2810,2810,2810,0
|
|
20250102,194300,640332475,2810,2810,2810,2810,0
|
|
20250102,194200,640332475,2810,2810,2810,2810,0
|
|
20250102,194100,640332475,2810,2810,2810,2810,0
|
|
20250102,194000,640332475,2810,2810,2810,2810,0
|
|
20250102,193900,640332475,2810,2810,2810,2810,0
|
|
20250102,193800,640332475,2810,2810,2810,2810,0
|
|
20250102,193700,640332475,2810,2810,2810,2810,0
|
|
20250102,193600,640332475,2810,2810,2810,2810,0
|
|
20250102,193500,640332475,2810,2810,2810,2810,0
|
|
20250102,193400,640332475,2810,2810,2810,2810,0
|
|
20250102,193300,640332475,2810,2810,2810,2810,0
|
|
20250102,193200,640332475,2810,2810,2810,2810,0
|
|
20250102,193100,640332475,2810,2810,2810,2810,0
|
|
20250102,193000,640332475,2810,2810,2810,2810,0
|
|
20250102,192900,640332475,2810,2810,2810,2810,0
|
|
20250102,192800,640332475,2810,2810,2810,2810,0
|
|
20250102,192700,640332475,2810,2810,2810,2810,0
|
|
20250102,192600,640332475,2810,2810,2810,2810,0
|
|
20250102,192500,640332475,2810,2810,2810,2810,0
|
|
20250102,192400,640332475,2810,2810,2810,2810,0
|
|
20250102,192300,640332475,2810,2810,2810,2810,0
|
|
20250102,192200,640332475,2810,2810,2810,2810,0
|
|
20250102,192100,640332475,2810,2810,2810,2810,0
|
|
20250102,192000,640332475,2810,2810,2810,2810,0
|
|
20250102,191900,640332475,2810,2810,2810,2810,0
|
|
20250102,191800,640332475,2810,2810,2810,2810,0
|
|
20250102,191700,640332475,2810,2810,2810,2810,0
|
|
20250102,191600,640332475,2810,2810,2810,2810,0
|
|
20250102,191500,640332475,2810,2810,2810,2810,1572
|
|
20250102,191400,640332475,2810,2810,2810,2810,0
|
|
20250102,191300,640332475,2810,2810,2810,2810,0
|
|
20250102,191200,640332475,2810,2810,2810,2810,0
|
|
20250102,191100,640332475,2810,2810,2810,2810,0
|
|
20250102,191000,640332475,2810,2810,2810,2810,0
|
|
20250102,190900,640332475,2810,2810,2810,2810,0
|
|
20250102,190800,640332475,2810,2810,2810,2810,0
|
|
20250102,190700,640332475,2810,2810,2810,2810,0
|
|
20250102,190600,640332475,2810,2810,2810,2810,0
|
|
20250102,190500,640332475,2810,2810,2810,2810,0
|
|
20250102,190400,640332475,2810,2810,2810,2810,0
|
|
20250102,190300,640332475,2810,2810,2810,2810,0
|
|
20250102,190200,640332475,2810,2810,2810,2810,0
|
|
20250102,190100,640332475,2810,2810,2810,2810,0
|
|
20250102,190000,640332475,2810,2810,2810,2810,0
|
|
20250102,185900,640332475,2810,2810,2810,2810,0
|
|
20250102,185800,640332475,2810,2810,2810,2810,0
|
|
20250102,185700,640332475,2810,2810,2810,2810,0
|
|
20250102,185600,640332475,2810,2810,2810,2810,0
|
|
20250102,185500,640332475,2810,2810,2810,2810,0
|
|
20250102,185400,640332475,2810,2810,2810,2810,0
|
|
20250102,185300,640332475,2810,2810,2810,2810,0
|
|
20250102,185200,640332475,2810,2810,2810,2810,0
|
|
20250102,185100,640332475,2810,2810,2810,2810,0
|
|
20250102,185000,640332475,2810,2810,2810,2810,0
|
|
20250102,184900,640332475,2810,2810,2810,2810,0
|
|
20250102,184800,640332475,2810,2810,2810,2810,0
|
|
20250102,184700,640332475,2810,2810,2810,2810,0
|
|
20250102,184600,640332475,2810,2810,2810,2810,0
|
|
20250102,184500,640332475,2810,2810,2810,2810,1572
|
|
20250102,184400,640332475,2810,2810,2810,2810,0
|
|
20250102,184300,640332475,2810,2810,2810,2810,0
|
|
20250102,184200,640332475,2810,2810,2810,2810,0
|
|
20250102,184100,640332475,2810,2810,2810,2810,0
|
|
20250102,184000,640332475,2810,2810,2810,2810,0
|
|
20250102,183900,640332475,2810,2810,2810,2810,0
|
|
20250102,183800,640332475,2810,2810,2810,2810,0
|
|
20250102,183700,640332475,2810,2810,2810,2810,0
|
|
20250102,183600,640332475,2810,2810,2810,2810,0
|
|
20250102,183500,640332475,2810,2810,2810,2810,0
|
|
20250102,183400,640332475,2810,2810,2810,2810,0
|
|
20250102,183300,640332475,2810,2810,2810,2810,0
|
|
20250102,183200,640332475,2810,2810,2810,2810,0
|
|
20250102,183100,640332475,2810,2810,2810,2810,0
|
|
20250102,183000,640332475,2810,2810,2810,2810,0
|
|
20250102,182900,640332475,2810,2810,2810,2810,0
|
|
20250102,182800,640332475,2810,2810,2810,2810,0
|
|
20250102,182700,640332475,2810,2810,2810,2810,0
|
|
20250102,182600,640332475,2810,2810,2810,2810,0
|
|
20250102,182500,640332475,2810,2810,2810,2810,0
|
|
20250102,182400,640332475,2810,2810,2810,2810,0
|
|
20250102,182300,640332475,2810,2810,2810,2810,0
|
|
20250102,182200,640332475,2810,2810,2810,2810,0
|
|
20250102,182100,640332475,2810,2810,2810,2810,0
|
|
20250102,182000,640332475,2810,2810,2810,2810,0
|
|
20250102,181900,640332475,2810,2810,2810,2810,0
|
|
20250102,181800,640332475,2810,2810,2810,2810,0
|
|
20250102,181700,640332475,2810,2810,2810,2810,0
|
|
20250102,181600,640332475,2810,2810,2810,2810,0
|
|
20250102,181500,640332475,2810,2810,2810,2810,1572
|
|
20250102,181400,640332475,2810,2810,2810,2810,0
|
|
20250102,181300,640332475,2810,2810,2810,2810,0
|
|
20250102,181200,640332475,2810,2810,2810,2810,0
|
|
20250102,181100,640332475,2810,2810,2810,2810,0
|
|
20250102,181000,640332475,2810,2810,2810,2810,0
|
|
20250102,180900,640332475,2810,2810,2810,2810,0
|
|
20250102,180800,640332475,2810,2810,2810,2810,0
|
|
20250102,180700,640332475,2810,2810,2810,2810,0
|
|
20250102,180600,640332475,2810,2810,2810,2810,0
|
|
20250102,180500,640332475,2810,2810,2810,2810,0
|
|
20250102,180400,640332475,2810,2810,2810,2810,0
|
|
20250102,180300,640332475,2810,2810,2810,2810,0
|
|
20250102,180200,640332475,2810,2810,2810,2810,0
|
|
20250102,180100,640332475,2810,2810,2810,2810,0
|
|
20250102,180000,640332475,2810,2810,2810,2810,0
|
|
20250102,175900,640332475,2810,2810,2810,2810,0
|
|
20250102,175800,640332475,2810,2810,2810,2810,0
|
|
20250102,175700,640332475,2810,2810,2810,2810,0
|
|
20250102,175600,640332475,2810,2810,2810,2810,0
|
|
20250102,175500,640332475,2810,2810,2810,2810,0
|
|
20250102,175400,640332475,2810,2810,2810,2810,0
|
|
20250102,175300,640332475,2810,2810,2810,2810,0
|
|
20250102,175200,640332475,2810,2810,2810,2810,0
|
|
20250102,175100,640332475,2810,2810,2810,2810,0
|
|
20250102,175000,640332475,2810,2810,2810,2810,0
|
|
20250102,174900,640332475,2810,2810,2810,2810,0
|
|
20250102,174800,640332475,2810,2810,2810,2810,0
|
|
20250102,174700,640332475,2810,2810,2810,2810,0
|
|
20250102,174600,640332475,2810,2810,2810,2810,0
|
|
20250102,174500,640332475,2810,2810,2810,2810,1572
|
|
20250102,174400,640332475,2810,2810,2810,2810,0
|
|
20250102,174300,640332475,2810,2810,2810,2810,0
|
|
20250102,174200,640332475,2810,2810,2810,2810,0
|
|
20250102,174100,640332475,2810,2810,2810,2810,0
|
|
20250102,174000,640332475,2810,2810,2810,2810,0
|
|
20250102,173900,640332475,2810,2810,2810,2810,0
|
|
20250102,173800,640332475,2810,2810,2810,2810,0
|
|
20250102,173700,640332475,2810,2810,2810,2810,0
|
|
20250102,173600,640332475,2810,2810,2810,2810,0
|
|
20250102,173500,640332475,2810,2810,2810,2810,0
|
|
20250102,173400,640332475,2810,2810,2810,2810,0
|
|
20250102,173300,640332475,2810,2810,2810,2810,0
|
|
20250102,173200,640332475,2810,2810,2810,2810,0
|
|
20250102,173100,640332475,2810,2810,2810,2810,0
|
|
20250102,173000,640332475,2810,2810,2810,2810,0
|
|
20250102,172900,640332475,2810,2810,2810,2810,0
|
|
20250102,172800,640332475,2810,2810,2810,2810,0
|
|
20250102,172700,640332475,2810,2810,2810,2810,0
|
|
20250102,172600,640332475,2810,2810,2810,2810,0
|
|
20250102,172500,640332475,2810,2810,2810,2810,0
|
|
20250102,172400,640332475,2810,2810,2810,2810,0
|
|
20250102,172300,640332475,2810,2810,2810,2810,0
|
|
20250102,172200,640332475,2810,2810,2810,2810,0
|
|
20250102,172100,640332475,2810,2810,2810,2810,0
|
|
20250102,172000,640332475,2810,2810,2810,2810,0
|
|
20250102,171900,640332475,2810,2810,2810,2810,0
|
|
20250102,171800,640332475,2810,2810,2810,2810,0
|
|
20250102,171700,640332475,2810,2810,2810,2810,0
|
|
20250102,171600,640332475,2810,2810,2810,2810,0
|
|
20250102,171500,640332475,2810,2810,2810,2810,1572
|
|
20250102,171400,640332475,2810,2810,2810,2810,0
|
|
20250102,171300,640332475,2810,2810,2810,2810,0
|
|
20250102,171200,640332475,2810,2810,2810,2810,0
|
|
20250102,171100,640332475,2810,2810,2810,2810,0
|
|
20250102,171000,640332475,2810,2810,2810,2810,0
|
|
20250102,170900,640332475,2810,2810,2810,2810,0
|
|
20250102,170800,640332475,2810,2810,2810,2810,0
|
|
20250102,170700,640332475,2810,2810,2810,2810,0
|
|
20250102,170600,640332475,2810,2810,2810,2810,0
|
|
20250102,170500,640332475,2810,2810,2810,2810,0
|
|
20250102,170400,640332475,2810,2810,2810,2810,0
|
|
20250102,170300,640332475,2810,2810,2810,2810,0
|
|
20250102,170200,640332475,2810,2810,2810,2810,0
|
|
20250102,170100,640332475,2810,2810,2810,2810,0
|
|
20250102,170000,640332475,2810,2810,2810,2810,0
|
|
20250102,165900,640332475,2810,2810,2810,2810,0
|
|
20250102,165800,640332475,2810,2810,2810,2810,0
|
|
20250102,165700,640332475,2810,2810,2810,2810,0
|
|
20250102,165600,640332475,2810,2810,2810,2810,0
|
|
20250102,165500,640332475,2810,2810,2810,2810,0
|
|
20250102,165400,640332475,2810,2810,2810,2810,0
|
|
20250102,165300,640332475,2810,2810,2810,2810,0
|
|
20250102,165200,640332475,2810,2810,2810,2810,0
|
|
20250102,165100,640332475,2810,2810,2810,2810,0
|
|
20250102,165000,640332475,2810,2810,2810,2810,0
|
|
20250102,164900,640332475,2810,2810,2810,2810,0
|
|
20250102,164800,640332475,2810,2810,2810,2810,0
|
|
20250102,164700,640332475,2810,2810,2810,2810,0
|
|
20250102,164600,640332475,2810,2810,2810,2810,0
|
|
20250102,164500,640332475,2810,2810,2810,2810,1572
|
|
20250102,164400,640332475,2810,2810,2810,2810,0
|
|
20250102,164300,640332475,2810,2810,2810,2810,0
|
|
20250102,164200,640332475,2810,2810,2810,2810,0
|
|
20250102,164100,640332475,2810,2810,2810,2810,0
|
|
20250102,164000,640332475,2810,2810,2810,2810,0
|
|
20250102,163900,640332475,2810,2810,2810,2810,0
|
|
20250102,163800,640332475,2810,2810,2810,2810,0
|
|
20250102,163700,640332475,2810,2810,2810,2810,0
|
|
20250102,163600,640332475,2810,2810,2810,2810,0
|
|
20250102,163500,640332475,2810,2810,2810,2810,0
|
|
20250102,163400,640332475,2810,2810,2810,2810,0
|
|
20250102,163300,640332475,2810,2810,2810,2810,0
|
|
20250102,163200,640332475,2810,2810,2810,2810,0
|
|
20250102,163100,640332475,2810,2810,2810,2810,0
|
|
20250102,163000,640332475,2810,2810,2810,2810,0
|
|
20250102,162900,640332475,2810,2810,2810,2810,0
|
|
20250102,162800,640332475,2810,2810,2810,2810,0
|
|
20250102,162700,640332475,2810,2810,2810,2810,0
|
|
20250102,162600,640332475,2810,2810,2810,2810,0
|
|
20250102,162500,640332475,2810,2810,2810,2810,0
|
|
20250102,162400,640332475,2810,2810,2810,2810,0
|
|
20250102,162300,640332475,2810,2810,2810,2810,0
|
|
20250102,162200,640332475,2810,2810,2810,2810,0
|
|
20250102,162100,640332475,2810,2810,2810,2810,0
|
|
20250102,162000,640332475,2810,2810,2810,2810,0
|
|
20250102,161900,640332475,2810,2810,2810,2810,0
|
|
20250102,161800,640332475,2810,2810,2810,2810,0
|
|
20250102,161700,640332475,2810,2810,2810,2810,0
|
|
20250102,161600,640332475,2810,2810,2810,2810,0
|
|
20250102,161500,640332475,2810,2810,2810,2810,1572
|
|
20250102,161400,640332475,2810,2810,2810,2810,0
|
|
20250102,161300,640332475,2810,2810,2810,2810,0
|
|
20250102,161200,640332475,2810,2810,2810,2810,0
|
|
20250102,161100,640332475,2810,2810,2810,2810,0
|
|
20250102,161000,640332475,2810,2810,2810,2810,0
|
|
20250102,160900,640332475,2810,2810,2810,2810,0
|
|
20250102,160800,640332475,2810,2810,2810,2810,0
|
|
20250102,160700,640332475,2810,2810,2810,2810,0
|
|
20250102,160600,640332475,2810,2810,2810,2810,0
|
|
20250102,160500,640332475,2810,2810,2810,2810,0
|
|
20250102,160400,640332475,2810,2810,2810,2810,0
|
|
20250102,160300,640332475,2810,2810,2810,2810,0
|
|
20250102,160200,640332475,2810,2810,2810,2810,0
|
|
20250102,160100,640332475,2810,2810,2810,2810,0
|
|
20250102,160000,640332475,2810,2810,2810,2810,0
|
|
20250102,155900,640332475,2810,2810,2810,2810,0
|
|
20250102,155800,640332475,2810,2810,2810,2810,0
|
|
20250102,155700,640332475,2810,2810,2810,2810,0
|
|
20250102,155600,640332475,2810,2810,2810,2810,0
|
|
20250102,155500,640332475,2810,2810,2810,2810,0
|
|
20250102,155400,640332475,2810,2810,2810,2810,0
|
|
20250102,155300,640332475,2810,2810,2810,2810,0
|
|
20250102,155200,640332475,2810,2810,2810,2810,0
|
|
20250102,155100,640332475,2810,2810,2810,2810,0
|
|
20250102,155000,640332475,2810,2810,2810,2810,0
|
|
20250102,154900,640332475,2810,2810,2810,2810,0
|
|
20250102,154800,640332475,2810,2810,2810,2810,0
|
|
20250102,154700,640332475,2810,2810,2810,2810,0
|
|
20250102,154600,640332475,2810,2810,2810,2810,0
|
|
20250102,154500,640332475,2810,2810,2810,2810,1572
|
|
20250102,154400,640332475,2810,2810,2810,2810,0
|
|
20250102,154300,640332475,2810,2810,2810,2810,0
|
|
20250102,154200,640332475,2810,2810,2810,2810,0
|
|
20250102,154100,640332475,2810,2810,2810,2810,0
|
|
20250102,154000,640332475,2810,2810,2810,2810,0
|
|
20250102,153900,640332475,2810,2810,2810,2810,0
|
|
20250102,153800,640332475,2810,2810,2810,2810,0
|
|
20250102,153700,640332475,2810,2810,2810,2810,0
|
|
20250102,153600,640332475,2810,2810,2810,2810,0
|
|
20250102,153500,640332475,2810,2810,2810,2810,0
|
|
20250102,153400,640332475,2810,2810,2810,2810,0
|
|
20250102,153300,640332475,2810,2810,2810,2810,0
|
|
20250102,153200,640332475,2810,2810,2810,2810,0
|
|
20250102,153100,640332475,2810,2810,2810,2810,0
|
|
20250102,153000,640332475,2810,2810,2810,2810,1572
|
|
20250102,152900,635915155,2810,2810,2810,2810,0
|
|
20250102,152800,635915155,2810,2810,2810,2810,0
|
|
20250102,152700,635915155,2810,2810,2810,2810,0
|
|
20250102,152600,635915155,2810,2810,2810,2810,0
|
|
20250102,152500,635915155,2810,2810,2810,2810,0
|
|
20250102,152400,635915155,2810,2810,2810,2810,0
|
|
20250102,152300,635915155,2810,2810,2810,2810,0
|
|
20250102,152200,635915155,2810,2810,2810,2810,0
|
|
20250102,152100,635915155,2810,2810,2810,2810,0
|
|
20250102,152000,635915155,2810,2810,2810,2810,0
|
|
20250102,151900,635915155,2810,2810,2810,2805,355
|
|
20250102,151800,634917630,2810,2805,2810,2805,411
|
|
20250102,151700,633762800,2805,2805,2805,2805,261
|
|
20250102,151600,633030695,2805,2805,2805,2805,305
|
|
20250102,151500,632175170,2805,2805,2805,2805,18
|
|
20250102,151400,632124680,2805,2805,2805,2805,101
|
|
20250102,151300,631841375,2805,2805,2805,2805,493
|
|
20250102,151200,630458510,2805,2805,2805,2805,138
|
|
20250102,151100,630071420,2805,2805,2805,2805,32
|
|
20250102,151000,629981660,2800,2805,2805,2800,787
|
|
20250102,150900,627774370,2805,2800,2805,2800,250
|
|
20250102,150800,627073870,2800,2805,2805,2800,1453
|
|
20250102,150700,622999555,2805,2805,2805,2805,0
|
|
20250102,150600,622999555,2805,2805,2805,2805,0
|
|
20250102,150500,622999555,2805,2805,2805,2805,926
|
|
20250102,150400,620402125,2795,2795,2795,2795,0
|
|
20250102,150300,620402125,2795,2795,2795,2795,0
|
|
20250102,150200,620402125,2795,2795,2795,2795,5
|
|
20250102,150100,620388150,2790,2790,2790,2790,0
|
|
20250102,150000,620388150,2790,2795,2800,2790,940
|
|
20250102,145900,617762760,2800,2800,2800,2800,319
|
|
20250102,145800,616869560,2795,2805,2805,2795,315
|
|
20250102,145700,615987725,2805,2800,2805,2800,825
|
|
20250102,145600,613675960,2805,2800,2805,2800,267
|
|
20250102,145500,612927275,2800,2800,2805,2795,2409
|
|
20250102,145400,606176210,2805,2800,2805,2800,237
|
|
20250102,145300,605511525,2800,2800,2800,2800,272
|
|
20250102,145200,604749925,2800,2800,2805,2800,869
|
|
20250102,145100,602315640,2805,2805,2805,2800,495
|
|
20250102,145000,600928525,2805,2805,2805,2805,254
|
|
20250102,144900,600216055,2800,2800,2800,2800,814
|
|
20250102,144800,597936855,2805,2805,2805,2805,217
|
|
20250102,144700,597328170,2800,2800,2805,2800,2366
|
|
20250102,144600,590695760,2795,2795,2800,2795,893
|
|
20250102,144500,588198740,2795,2795,2795,2795,272
|
|
20250102,144400,587438500,2800,2795,2800,2795,227
|
|
20250102,144300,586802950,2795,2795,2795,2795,800
|
|
20250102,144200,584566950,2800,2800,2800,2800,228
|
|
20250102,144100,583928550,2795,2800,2800,2795,274
|
|
20250102,144000,583162710,2795,2795,2795,2795,632
|
|
20250102,143900,581396270,2795,2795,2795,2795,272
|
|
20250102,143800,580636030,2795,2795,2795,2795,0
|
|
20250102,143700,580636030,2795,2795,2800,2795,1061
|
|
20250102,143600,577669450,2795,2795,2800,2795,247
|
|
20250102,143500,576978000,2795,2795,2795,2795,272
|
|
20250102,143400,576217760,2795,2795,2795,2795,678
|
|
20250102,143300,574322750,2800,2795,2800,2790,1589
|
|
20250102,143200,569881835,2795,2795,2795,2795,100
|
|
20250102,143100,569602335,2795,2800,2800,2795,3086
|
|
20250102,143000,560964980,2795,2790,2795,2790,10
|
|
20250102,142900,560937045,2795,2790,2795,2790,489
|
|
20250102,142800,559571650,2790,2790,2795,2790,849
|
|
20250102,142700,557201855,2795,2795,2795,2795,217
|
|
20250102,142600,556595340,2790,2795,2795,2790,489
|
|
20250102,142500,555229945,2790,2790,2790,2785,1185
|
|
20250102,142400,551925275,2790,2790,2790,2790,272
|
|
20250102,142300,551166395,2790,2785,2790,2785,3081
|
|
20250102,142200,542570540,2785,2790,2790,2785,1159
|
|
20250102,142100,539341610,2785,2785,2785,2785,0
|
|
20250102,142000,539341610,2785,2785,2790,2785,500
|
|
20250102,141900,537948020,2780,2785,2785,2780,520
|
|
20250102,141800,536501300,2785,2790,2790,2785,282
|
|
20250102,141700,535715880,2790,2790,2790,2790,6
|
|
20250102,141600,535699140,2785,2780,2785,2780,1680
|
|
20250102,141500,531025020,2785,2785,2785,2785,0
|
|
20250102,141400,531025020,2785,2780,2785,2780,2113
|
|
20250102,141300,525141675,2780,2780,2785,2780,2244
|
|
20250102,141200,518894785,2780,2780,2780,2780,272
|
|
20250102,141100,518138625,2785,2785,2785,2780,44
|
|
20250102,141000,518016250,2780,2785,2785,2780,1496
|
|
20250102,140900,513854470,2785,2780,2785,2780,19
|
|
20250102,140800,513801630,2780,2780,2780,2780,272
|
|
20250102,140700,513045470,2780,2780,2780,2780,550
|
|
20250102,140600,511516470,2780,2780,2780,2780,272
|
|
20250102,140500,510760310,2780,2780,2780,2780,0
|
|
20250102,140400,510760310,2780,2780,2785,2780,946
|
|
20250102,140300,508130250,2780,2780,2780,2780,0
|
|
20250102,140200,508130250,2780,2780,2780,2780,272
|
|
20250102,140100,507374090,2780,2780,2780,2780,556
|
|
20250102,140000,505828410,2780,2780,2780,2780,272
|
|
20250102,135900,505072250,2785,2785,2785,2785,6
|
|
20250102,135800,505055540,2780,2780,2780,2780,1277
|
|
20250102,135700,501505480,2785,2785,2785,2785,20
|
|
20250102,135600,501449780,2785,2785,2785,2785,419
|
|
20250102,135500,500282865,2780,2780,2780,2780,1025
|
|
20250102,135400,497433365,2780,2780,2780,2780,0
|
|
20250102,135300,497433365,2780,2785,2785,2780,273
|
|
20250102,135200,496674420,2780,2780,2780,2780,600
|
|
20250102,135100,495006420,2785,2785,2790,2785,2144
|
|
20250102,135000,489034670,2780,2780,2780,2780,0
|
|
20250102,134900,489034670,2780,2780,2785,2780,869
|
|
20250102,134800,486618835,2780,2780,2780,2780,0
|
|
20250102,134700,486618835,2780,2785,2785,2780,5337
|
|
20250102,134600,471781640,2780,2780,2780,2780,664
|
|
20250102,134500,469935720,2785,2785,2785,2780,276
|
|
20250102,134400,469168420,2780,2780,2780,2780,0
|
|
20250102,134300,469168420,2780,2780,2785,2780,813
|
|
20250102,134200,466908215,2780,2780,2780,2780,0
|
|
20250102,134100,466908215,2780,2780,2780,2780,272
|
|
20250102,134000,466152055,2785,2780,2785,2775,658
|
|
20250102,133900,464324205,2780,2780,2780,2780,270
|
|
20250102,133800,463573605,2780,2780,2780,2780,368
|
|
20250102,133700,462550565,2780,2780,2780,2780,540
|
|
20250102,133600,461049365,2780,2780,2780,2780,260
|
|
20250102,133500,460326565,2780,2780,2780,2780,270
|
|
20250102,133400,459575965,2780,2780,2780,2780,299
|
|
20250102,133300,458744745,2780,2780,2780,2780,596
|
|
20250102,133200,457087865,2780,2780,2780,2780,296
|
|
20250102,133100,456264985,2780,2780,2780,2780,270
|
|
20250102,133000,455514385,2780,2780,2780,2780,276
|
|
20250102,132900,454747105,2780,2780,2780,2780,272
|
|
20250102,132800,453990945,2780,2780,2780,2780,298
|
|
20250102,132700,453162505,2780,2780,2780,2780,654
|
|
20250102,132600,451344385,2780,2780,2780,2780,240
|
|
20250102,132500,450677185,2780,2780,2780,2780,296
|
|
20250102,132400,449854305,2780,2780,2780,2780,625
|
|
20250102,132300,448116805,2780,2780,2780,2780,0
|
|
20250102,132200,448116805,2780,2780,2780,2780,568
|
|
20250102,132100,446537765,2780,2780,2780,2780,1334
|
|
20250102,132000,442829245,2780,2780,2780,2780,472
|
|
20250102,131900,441517085,2785,2780,2785,2780,1471
|
|
20250102,131800,437425685,2780,2785,2785,2780,936
|
|
20250102,131700,434821605,2785,2785,2785,2785,10
|
|
20250102,131600,434793755,2780,2780,2780,2780,570
|
|
20250102,131500,433209155,2780,2785,2785,2780,337
|
|
20250102,131400,432272290,2780,2780,2780,2780,270
|
|
20250102,131300,431521690,2780,2780,2780,2780,296
|
|
20250102,131200,430698810,2780,2785,2785,2780,736
|
|
20250102,131100,428651730,2785,2785,2785,2785,10
|
|
20250102,131000,428623880,2780,2785,2785,2780,947
|
|
20250102,130900,425989325,2780,2785,2785,2780,562
|
|
20250102,130800,424425665,2780,2785,2785,2780,402
|
|
20250102,130700,423307455,2785,2780,2785,2780,743
|
|
20250102,130600,421239680,2780,2780,2780,2780,568
|
|
20250102,130500,419660640,2785,2785,2785,2785,0
|
|
20250102,130400,419660640,2785,2785,2785,2780,575
|
|
20250102,130300,418062115,2785,2785,2785,2780,324
|
|
20250102,130200,417161375,2780,2780,2780,2780,270
|
|
20250102,130100,416410775,2780,2780,2780,2780,296
|
|
20250102,130000,415587895,2780,2780,2790,2780,321
|
|
20250102,125900,414695375,2790,2785,2790,2780,1272
|
|
20250102,125800,411152875,2785,2785,2785,2780,722
|
|
20250102,125700,409145210,2785,2785,2785,2780,332
|
|
20250102,125600,408222180,2780,2780,2785,2780,346
|
|
20250102,125500,407260195,2785,2780,2785,2780,299
|
|
20250102,125400,406428960,2780,2785,2785,2780,608
|
|
20250102,125300,404738705,2780,2780,2780,2780,53
|
|
20250102,125200,404591365,2785,2785,2785,2780,1215
|
|
20250102,125100,401210440,2780,2780,2780,2780,365
|
|
20250102,125000,400195740,2785,2780,2785,2780,274
|
|
20250102,124900,399434000,2785,2785,2785,2780,429
|
|
20250102,124800,398241280,2785,2780,2785,2780,754
|
|
20250102,124700,396144455,2785,2785,2785,2785,40
|
|
20250102,124600,396033055,2785,2785,2790,2785,592
|
|
20250102,124500,394384285,2785,2785,2785,2785,364
|
|
20250102,124400,393370545,2785,2785,2785,2785,53
|
|
20250102,124300,393222940,2785,2785,2790,2785,764
|
|
20250102,124200,391094985,2785,2785,2785,2785,1486
|
|
20250102,124100,386956475,2785,2790,2790,2785,74
|
|
20250102,124000,386750380,2785,2780,2785,2780,348
|
|
20250102,123900,385782690,2785,2790,2790,2780,690
|
|
20250102,123800,383861890,2790,2785,2790,2780,339
|
|
20250102,123700,382918015,2780,2790,2790,2780,379
|
|
20250102,123600,381863380,2785,2780,2785,2780,342
|
|
20250102,123500,380912615,2785,2785,2785,2780,526
|
|
20250102,123400,379449065,2780,2785,2785,2780,363
|
|
20250102,123300,378439865,2785,2780,2790,2780,1242
|
|
20250102,123200,374978000,2780,2785,2785,2780,186
|
|
20250102,123100,374460255,2780,2780,2785,2780,649
|
|
20250102,123000,372655900,2785,2785,2785,2785,87
|
|
20250102,122900,372413605,2790,2785,2790,2780,1203
|
|
20250102,122800,369061605,2780,2780,2780,2780,298
|
|
20250102,122700,368233165,2780,2785,2785,2780,411
|
|
20250102,122600,367088795,2790,2785,2790,2785,76
|
|
20250102,122500,366877120,2785,2790,2790,2785,568
|
|
20250102,122400,365295230,2785,2785,2785,2785,295
|
|
20250102,122300,364473655,2785,2785,2785,2780,348
|
|
20250102,122200,363505835,2785,2785,2785,2780,733
|
|
20250102,122100,361466185,2785,2785,2785,2780,755
|
|
20250102,122000,359367065,2785,2785,2785,2785,122
|
|
20250102,121900,359027295,2785,2780,2785,2780,567
|
|
20250102,121800,357449945,2780,2780,2780,2780,212
|
|
20250102,121700,356860585,2785,2780,2785,2780,326
|
|
20250102,121600,355954290,2785,2785,2785,2780,354
|
|
20250102,121500,354970155,2785,2780,2785,2780,586
|
|
20250102,121400,353341065,2785,2785,2785,2780,157
|
|
20250102,121300,352904085,2780,2780,2785,2780,567
|
|
20250102,121200,351327820,2780,2785,2785,2780,55
|
|
20250102,121100,351174910,2780,2780,2780,2780,613
|
|
20250102,121000,349470770,2785,2780,2785,2780,313
|
|
20250102,120900,348600610,2780,2785,2785,2780,360
|
|
20250102,120800,347599685,2780,2780,2780,2780,300
|
|
20250102,120700,346765685,2780,2785,2785,2780,426
|
|
20250102,120600,345581000,2790,2785,2790,2785,55
|
|
20250102,120500,345427810,2780,2785,2785,2780,571
|
|
20250102,120400,343839340,2785,2785,2785,2785,562
|
|
20250102,120300,342274170,2780,2785,2785,2780,350
|
|
20250102,120200,341300910,2780,2780,2780,2780,679
|
|
20250102,120100,339413290,2780,2780,2780,2780,875
|
|
20250102,120000,336980790,2780,2785,2785,2780,641
|
|
20250102,115900,335198700,2785,2785,2790,2785,670
|
|
20250102,115800,333332735,2785,2785,2785,2785,272
|
|
20250102,115700,332575215,2785,2785,2790,2785,353
|
|
20250102,115600,331592100,2785,2790,2790,2785,580
|
|
20250102,115500,329976770,2785,2790,2790,2785,54
|
|
20250102,115400,329826375,2785,2785,2790,2785,623
|
|
20250102,115300,328091310,2785,2785,2785,2785,296
|
|
20250102,115200,327266950,2785,2790,2790,2785,327
|
|
20250102,115100,326356235,2785,2785,2785,2785,298
|
|
20250102,115000,325526305,2785,2785,2785,2785,369
|
|
20250102,114900,324498640,2795,2785,2795,2785,253
|
|
20250102,114800,323792700,2790,2795,2795,2790,1647
|
|
20250102,114700,319191500,2790,2785,2790,2780,5844
|
|
20250102,114600,302889600,2785,2785,2785,2785,506
|
|
20250102,114500,301480390,2780,2785,2785,2780,353
|
|
20250102,114400,300499040,2780,2780,2785,2780,3849
|
|
20250102,114300,289781360,2785,2780,2785,2780,2555
|
|
20250102,114200,282678290,2780,2780,2780,2780,624
|
|
20250102,114100,280943570,2780,2785,2785,2780,299
|
|
20250102,114000,280112335,2780,2780,2785,2780,329
|
|
20250102,113900,279197685,2780,2785,2785,2780,303
|
|
20250102,113800,278355320,2780,2780,2780,2780,689
|
|
20250102,113700,276439900,2785,2785,2785,2785,6765
|
|
20250102,113600,257599375,2785,2790,2790,2785,585
|
|
20250102,113500,255970055,2785,2785,2785,2785,236
|
|
20250102,113400,255312795,2790,2785,2790,2780,434
|
|
20250102,113300,254104430,2785,2790,2790,2785,344
|
|
20250102,113200,253145705,2785,2785,2785,2780,1017
|
|
20250102,113100,250316640,2785,2785,2785,2785,84
|
|
20250102,113000,250082700,2785,2780,2785,2780,623
|
|
20250102,112900,248350485,2780,2780,2785,2780,308
|
|
20250102,112800,247494240,2785,2780,2785,2780,273
|
|
20250102,112700,246735285,2785,2785,2785,2780,304
|
|
20250102,112600,245890135,2785,2780,2785,2780,1653
|
|
20250102,112500,241289680,2780,2785,2785,2780,6
|
|
20250102,112400,241272975,2785,2780,2785,2780,707
|
|
20250102,112300,239307315,2785,2785,2785,2780,694
|
|
20250102,112200,237375740,2785,2785,2785,2785,0
|
|
20250102,112100,237375740,2785,2780,2785,2780,523
|
|
20250102,112000,235920675,2780,2785,2785,2780,15922
|
|
20250102,111900,191653555,2785,2790,2790,2785,278
|
|
20250102,111800,190879285,2785,2790,2790,2785,317
|
|
20250102,111700,189996380,2785,2790,2790,2785,588
|
|
20250102,111600,188358300,2790,2790,2790,2790,10
|
|
20250102,111500,188330400,2785,2785,2785,2785,568
|
|
20250102,111400,186748520,2790,2790,2790,2785,327
|
|
20250102,111300,185837780,2785,2790,2790,2785,432
|
|
20250102,111200,184633860,2790,2790,2790,2785,301
|
|
20250102,111100,183795550,2790,2790,2790,2785,557
|
|
20250102,111000,182244280,2790,2790,2790,2790,418
|
|
20250102,110900,181078060,2790,2790,2790,2785,876
|
|
20250102,110800,178636870,2790,2785,2790,2785,305
|
|
20250102,110700,177787420,2785,2790,2790,2785,273
|
|
20250102,110600,177027100,2790,2790,2790,2785,849
|
|
20250102,110500,174661740,2785,2790,2790,2785,276
|
|
20250102,110400,173893060,2785,2785,2785,2785,0
|
|
20250102,110300,173893060,2785,2790,2790,2785,797
|
|
20250102,110200,171673400,2790,2780,2790,2780,1257
|
|
20250102,110100,168170505,2780,2785,2785,2780,274
|
|
20250102,110000,167408775,2780,2785,2785,2780,603
|
|
20250102,105900,165732430,2790,2785,2790,2780,275
|
|
20250102,105800,164967890,2785,2785,2785,2785,119
|
|
20250102,105700,164636475,2780,2785,2785,2780,885
|
|
20250102,105600,162176070,2785,2785,2785,2780,6
|
|
20250102,105500,162159370,2780,2785,2785,2780,271
|
|
20250102,105400,161405985,2780,2785,2785,2780,931
|
|
20250102,105300,158816280,2785,2780,2785,2780,357
|
|
20250102,105200,157823395,2785,2780,2785,2780,54
|
|
20250102,105100,157673260,2780,2785,2785,2780,579
|
|
20250102,105000,156063585,2790,2785,2790,2780,4342
|
|
20250102,104900,143992380,2785,2780,2785,2780,396
|
|
20250102,104800,142890880,2785,2790,2790,2780,524
|
|
20250102,104700,141433230,2790,2785,2790,2785,1087
|
|
20250102,104600,138405715,2790,2790,2790,2790,15
|
|
20250102,104500,138363865,2785,2785,2790,2785,824
|
|
20250102,104400,136069015,2790,2790,2790,2790,7
|
|
20250102,104300,136049485,2785,2785,2790,2785,315
|
|
20250102,104200,135172150,2790,2790,2790,2785,927
|
|
20250102,104100,132589040,2790,2790,2790,2785,537
|
|
20250102,104000,131092570,2790,2785,2790,2785,293
|
|
20250102,103900,130276465,2785,2790,2790,2785,557
|
|
20250102,103800,128725185,2790,2790,2790,2785,494
|
|
20250102,103700,127348275,2790,2790,2790,2785,67
|
|
20250102,103600,127161645,2785,2790,2790,2785,935
|
|
20250102,103500,124557645,2790,2790,2790,2790,116
|
|
20250102,103400,124234005,2795,2795,2795,2790,370
|
|
20250102,103300,123201640,2795,2790,2795,2790,872
|
|
20250102,103200,120768705,2790,2790,2790,2785,409
|
|
20250102,103100,119628955,2790,2790,2790,2790,2
|
|
20250102,103000,119623375,2790,2785,2790,2785,1478
|
|
20250102,102900,115507120,2790,2790,2790,2790,218
|
|
20250102,102800,114898900,2790,2790,2790,2785,293
|
|
20250102,102700,114082790,2790,2785,2790,2785,533
|
|
20250102,102600,112598380,2790,2795,2795,2790,280
|
|
20250102,102500,111817130,2795,2795,2795,2795,3
|
|
20250102,102400,111808745,2790,2790,2790,2790,1817
|
|
20250102,102300,106739315,2795,2795,2795,2795,25
|
|
20250102,102200,106669440,2795,2790,2795,2790,273
|
|
20250102,102100,105907755,2790,2795,2795,2790,301
|
|
20250102,102000,105067830,2800,2800,2800,2795,278
|
|
20250102,101900,104290790,2800,2795,2800,2795,1084
|
|
20250102,101800,101260995,2800,2795,2800,2795,1240
|
|
20250102,101700,97795160,2800,2805,2805,2800,14
|
|
20250102,101600,97755950,2800,2800,2800,2800,772
|
|
20250102,101500,95594350,2805,2795,2805,2795,2460
|
|
20250102,101400,88710095,2795,2800,2800,2795,391
|
|
20250102,101300,87617170,2800,2795,2800,2795,665
|
|
20250102,101200,85756700,2795,2795,2800,2790,1612
|
|
20250102,101100,81252685,2795,2790,2795,2790,1371
|
|
20250102,101000,77427590,2790,2780,2790,2775,1430
|
|
20250102,100900,73450395,2780,2770,2780,2770,776
|
|
20250102,100800,71296985,2770,2775,2775,2770,1521
|
|
20250102,100700,67079510,2775,2770,2775,2770,908
|
|
20250102,100600,64560795,2770,2775,2775,2765,1244
|
|
20250102,100500,61114835,2775,2775,2775,2775,1977
|
|
20250102,100400,55628660,2775,2765,2775,2765,1054
|
|
20250102,100300,52710630,2760,2770,2770,2760,903
|
|
20250102,100200,50213855,2770,2770,2775,2770,2373
|
|
20250102,100100,43632320,2775,2780,2780,2775,114
|
|
20250102,100000,43315930,2780,2755,2780,2755,15716
|