683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,202000,677095095,2795,2795,2795,2795,2649
|
|
20250109,201900,677095095,2795,2795,2795,2795,0
|
|
20250109,201800,677095095,2795,2795,2795,2795,0
|
|
20250109,201700,677095095,2795,2795,2795,2795,0
|
|
20250109,201600,677095095,2795,2795,2795,2795,0
|
|
20250109,201500,677095095,2795,2795,2795,2795,0
|
|
20250109,201400,677095095,2795,2795,2795,2795,0
|
|
20250109,201300,677095095,2795,2795,2795,2795,0
|
|
20250109,201200,677095095,2795,2795,2795,2795,0
|
|
20250109,201100,677095095,2795,2795,2795,2795,0
|
|
20250109,201000,677095095,2795,2795,2795,2795,0
|
|
20250109,200900,677095095,2795,2795,2795,2795,0
|
|
20250109,200800,677095095,2795,2795,2795,2795,0
|
|
20250109,200700,677095095,2795,2795,2795,2795,0
|
|
20250109,200600,677095095,2795,2795,2795,2795,0
|
|
20250109,200500,677095095,2795,2795,2795,2795,0
|
|
20250109,200400,677095095,2795,2795,2795,2795,0
|
|
20250109,200300,677095095,2795,2795,2795,2795,0
|
|
20250109,200200,677095095,2795,2795,2795,2795,0
|
|
20250109,200100,677095095,2795,2795,2795,2795,0
|
|
20250109,200000,677095095,2795,2795,2795,2795,0
|
|
20250109,195900,677095095,2795,2795,2795,2795,0
|
|
20250109,195800,677095095,2795,2795,2795,2795,0
|
|
20250109,195700,677095095,2795,2795,2795,2795,0
|
|
20250109,195600,677095095,2795,2795,2795,2795,0
|
|
20250109,195500,677095095,2795,2795,2795,2795,0
|
|
20250109,195400,677095095,2795,2795,2795,2795,0
|
|
20250109,195300,677095095,2795,2795,2795,2795,0
|
|
20250109,195200,677095095,2795,2795,2795,2795,0
|
|
20250109,195100,677095095,2795,2795,2795,2795,0
|
|
20250109,195000,677095095,2795,2795,2795,2795,2649
|
|
20250109,194900,677095095,2795,2795,2795,2795,0
|
|
20250109,194800,677095095,2795,2795,2795,2795,0
|
|
20250109,194700,677095095,2795,2795,2795,2795,0
|
|
20250109,194600,677095095,2795,2795,2795,2795,0
|
|
20250109,194500,677095095,2795,2795,2795,2795,0
|
|
20250109,194400,677095095,2795,2795,2795,2795,0
|
|
20250109,194300,677095095,2795,2795,2795,2795,0
|
|
20250109,194200,677095095,2795,2795,2795,2795,0
|
|
20250109,194100,677095095,2795,2795,2795,2795,0
|
|
20250109,194000,677095095,2795,2795,2795,2795,0
|
|
20250109,193900,677095095,2795,2795,2795,2795,0
|
|
20250109,193800,677095095,2795,2795,2795,2795,0
|
|
20250109,193700,677095095,2795,2795,2795,2795,0
|
|
20250109,193600,677095095,2795,2795,2795,2795,0
|
|
20250109,193500,677095095,2795,2795,2795,2795,0
|
|
20250109,193400,677095095,2795,2795,2795,2795,0
|
|
20250109,193300,677095095,2795,2795,2795,2795,0
|
|
20250109,193200,677095095,2795,2795,2795,2795,0
|
|
20250109,193100,677095095,2795,2795,2795,2795,0
|
|
20250109,193000,677095095,2795,2795,2795,2795,0
|
|
20250109,192900,677095095,2795,2795,2795,2795,0
|
|
20250109,192800,677095095,2795,2795,2795,2795,0
|
|
20250109,192700,677095095,2795,2795,2795,2795,0
|
|
20250109,192600,677095095,2795,2795,2795,2795,0
|
|
20250109,192500,677095095,2795,2795,2795,2795,0
|
|
20250109,192400,677095095,2795,2795,2795,2795,0
|
|
20250109,192300,677095095,2795,2795,2795,2795,0
|
|
20250109,192200,677095095,2795,2795,2795,2795,0
|
|
20250109,192100,677095095,2795,2795,2795,2795,0
|
|
20250109,192000,677095095,2795,2795,2795,2795,2649
|
|
20250109,191900,677095095,2795,2795,2795,2795,0
|
|
20250109,191800,677095095,2795,2795,2795,2795,0
|
|
20250109,191700,677095095,2795,2795,2795,2795,0
|
|
20250109,191600,677095095,2795,2795,2795,2795,0
|
|
20250109,191500,677095095,2795,2795,2795,2795,0
|
|
20250109,191400,677095095,2795,2795,2795,2795,0
|
|
20250109,191300,677095095,2795,2795,2795,2795,0
|
|
20250109,191200,677095095,2795,2795,2795,2795,0
|
|
20250109,191100,677095095,2795,2795,2795,2795,0
|
|
20250109,191000,677095095,2795,2795,2795,2795,0
|
|
20250109,190900,677095095,2795,2795,2795,2795,0
|
|
20250109,190800,677095095,2795,2795,2795,2795,0
|
|
20250109,190700,677095095,2795,2795,2795,2795,0
|
|
20250109,190600,677095095,2795,2795,2795,2795,0
|
|
20250109,190500,677095095,2795,2795,2795,2795,0
|
|
20250109,190400,677095095,2795,2795,2795,2795,0
|
|
20250109,190300,677095095,2795,2795,2795,2795,0
|
|
20250109,190200,677095095,2795,2795,2795,2795,0
|
|
20250109,190100,677095095,2795,2795,2795,2795,0
|
|
20250109,190000,677095095,2795,2795,2795,2795,0
|
|
20250109,185900,677095095,2795,2795,2795,2795,0
|
|
20250109,185800,677095095,2795,2795,2795,2795,0
|
|
20250109,185700,677095095,2795,2795,2795,2795,0
|
|
20250109,185600,677095095,2795,2795,2795,2795,0
|
|
20250109,185500,677095095,2795,2795,2795,2795,0
|
|
20250109,185400,677095095,2795,2795,2795,2795,0
|
|
20250109,185300,677095095,2795,2795,2795,2795,0
|
|
20250109,185200,677095095,2795,2795,2795,2795,0
|
|
20250109,185100,677095095,2795,2795,2795,2795,0
|
|
20250109,185000,677095095,2795,2795,2795,2795,2649
|
|
20250109,184900,677095095,2795,2795,2795,2795,0
|
|
20250109,184800,677095095,2795,2795,2795,2795,0
|
|
20250109,184700,677095095,2795,2795,2795,2795,0
|
|
20250109,184600,677095095,2795,2795,2795,2795,0
|
|
20250109,184500,677095095,2795,2795,2795,2795,0
|
|
20250109,184400,677095095,2795,2795,2795,2795,0
|
|
20250109,184300,677095095,2795,2795,2795,2795,0
|
|
20250109,184200,677095095,2795,2795,2795,2795,0
|
|
20250109,184100,677095095,2795,2795,2795,2795,0
|
|
20250109,184000,677095095,2795,2795,2795,2795,0
|
|
20250109,183900,677095095,2795,2795,2795,2795,0
|
|
20250109,183800,677095095,2795,2795,2795,2795,0
|
|
20250109,183700,677095095,2795,2795,2795,2795,0
|
|
20250109,183600,677095095,2795,2795,2795,2795,0
|
|
20250109,183500,677095095,2795,2795,2795,2795,0
|
|
20250109,183400,677095095,2795,2795,2795,2795,0
|
|
20250109,183300,677095095,2795,2795,2795,2795,0
|
|
20250109,183200,677095095,2795,2795,2795,2795,0
|
|
20250109,183100,677095095,2795,2795,2795,2795,0
|
|
20250109,183000,677095095,2795,2795,2795,2795,0
|
|
20250109,182900,677095095,2795,2795,2795,2795,0
|
|
20250109,182800,677095095,2795,2795,2795,2795,0
|
|
20250109,182700,677095095,2795,2795,2795,2795,0
|
|
20250109,182600,677095095,2795,2795,2795,2795,0
|
|
20250109,182500,677095095,2795,2795,2795,2795,0
|
|
20250109,182400,677095095,2795,2795,2795,2795,0
|
|
20250109,182300,677095095,2795,2795,2795,2795,0
|
|
20250109,182200,677095095,2795,2795,2795,2795,0
|
|
20250109,182100,677095095,2795,2795,2795,2795,0
|
|
20250109,182000,677095095,2795,2795,2795,2795,2649
|
|
20250109,181900,677095095,2795,2795,2795,2795,0
|
|
20250109,181800,677095095,2795,2795,2795,2795,0
|
|
20250109,181700,677095095,2795,2795,2795,2795,0
|
|
20250109,181600,677095095,2795,2795,2795,2795,0
|
|
20250109,181500,677095095,2795,2795,2795,2795,0
|
|
20250109,181400,677095095,2795,2795,2795,2795,0
|
|
20250109,181300,677095095,2795,2795,2795,2795,0
|
|
20250109,181200,677095095,2795,2795,2795,2795,0
|
|
20250109,181100,677095095,2795,2795,2795,2795,0
|
|
20250109,181000,677095095,2795,2795,2795,2795,0
|
|
20250109,180900,677095095,2795,2795,2795,2795,0
|
|
20250109,180800,677095095,2795,2795,2795,2795,0
|
|
20250109,180700,677095095,2795,2795,2795,2795,0
|
|
20250109,180600,677095095,2795,2795,2795,2795,0
|
|
20250109,180500,677095095,2795,2795,2795,2795,0
|
|
20250109,180400,677095095,2795,2795,2795,2795,0
|
|
20250109,180300,677095095,2795,2795,2795,2795,0
|
|
20250109,180200,677095095,2795,2795,2795,2795,0
|
|
20250109,180100,677095095,2795,2795,2795,2795,0
|
|
20250109,180000,677095095,2795,2795,2795,2795,0
|
|
20250109,175900,677095095,2795,2795,2795,2795,0
|
|
20250109,175800,677095095,2795,2795,2795,2795,0
|
|
20250109,175700,677095095,2795,2795,2795,2795,0
|
|
20250109,175600,677095095,2795,2795,2795,2795,0
|
|
20250109,175500,677095095,2795,2795,2795,2795,0
|
|
20250109,175400,677095095,2795,2795,2795,2795,0
|
|
20250109,175300,677095095,2795,2795,2795,2795,0
|
|
20250109,175200,677095095,2795,2795,2795,2795,0
|
|
20250109,175100,677095095,2795,2795,2795,2795,0
|
|
20250109,175000,677095095,2795,2795,2795,2795,2649
|
|
20250109,174900,677095095,2795,2795,2795,2795,0
|
|
20250109,174800,677095095,2795,2795,2795,2795,0
|
|
20250109,174700,677095095,2795,2795,2795,2795,0
|
|
20250109,174600,677095095,2795,2795,2795,2795,0
|
|
20250109,174500,677095095,2795,2795,2795,2795,0
|
|
20250109,174400,677095095,2795,2795,2795,2795,0
|
|
20250109,174300,677095095,2795,2795,2795,2795,0
|
|
20250109,174200,677095095,2795,2795,2795,2795,0
|
|
20250109,174100,677095095,2795,2795,2795,2795,0
|
|
20250109,174000,677095095,2795,2795,2795,2795,0
|
|
20250109,173900,677095095,2795,2795,2795,2795,0
|
|
20250109,173800,677095095,2795,2795,2795,2795,0
|
|
20250109,173700,677095095,2795,2795,2795,2795,0
|
|
20250109,173600,677095095,2795,2795,2795,2795,0
|
|
20250109,173500,677095095,2795,2795,2795,2795,0
|
|
20250109,173400,677095095,2795,2795,2795,2795,0
|
|
20250109,173300,677095095,2795,2795,2795,2795,0
|
|
20250109,173200,677095095,2795,2795,2795,2795,0
|
|
20250109,173100,677095095,2795,2795,2795,2795,0
|
|
20250109,173000,677095095,2795,2795,2795,2795,0
|
|
20250109,172900,677095095,2795,2795,2795,2795,0
|
|
20250109,172800,677095095,2795,2795,2795,2795,0
|
|
20250109,172700,677095095,2795,2795,2795,2795,0
|
|
20250109,172600,677095095,2795,2795,2795,2795,0
|
|
20250109,172500,677095095,2795,2795,2795,2795,0
|
|
20250109,172400,677095095,2795,2795,2795,2795,0
|
|
20250109,172300,677095095,2795,2795,2795,2795,0
|
|
20250109,172200,677095095,2795,2795,2795,2795,0
|
|
20250109,172100,677095095,2795,2795,2795,2795,0
|
|
20250109,172000,677095095,2795,2795,2795,2795,2649
|
|
20250109,171900,677095095,2795,2795,2795,2795,0
|
|
20250109,171800,677095095,2795,2795,2795,2795,0
|
|
20250109,171700,677095095,2795,2795,2795,2795,0
|
|
20250109,171600,677095095,2795,2795,2795,2795,0
|
|
20250109,171500,677095095,2795,2795,2795,2795,0
|
|
20250109,171400,677095095,2795,2795,2795,2795,0
|
|
20250109,171300,677095095,2795,2795,2795,2795,0
|
|
20250109,171200,677095095,2795,2795,2795,2795,0
|
|
20250109,171100,677095095,2795,2795,2795,2795,0
|
|
20250109,171000,677095095,2795,2795,2795,2795,0
|
|
20250109,170900,677095095,2795,2795,2795,2795,0
|
|
20250109,170800,677095095,2795,2795,2795,2795,0
|
|
20250109,170700,677095095,2795,2795,2795,2795,0
|
|
20250109,170600,677095095,2795,2795,2795,2795,0
|
|
20250109,170500,677095095,2795,2795,2795,2795,0
|
|
20250109,170400,677095095,2795,2795,2795,2795,0
|
|
20250109,170300,677095095,2795,2795,2795,2795,0
|
|
20250109,170200,677095095,2795,2795,2795,2795,0
|
|
20250109,170100,677095095,2795,2795,2795,2795,0
|
|
20250109,170000,677095095,2795,2795,2795,2795,0
|
|
20250109,165900,677095095,2795,2795,2795,2795,0
|
|
20250109,165800,677095095,2795,2795,2795,2795,0
|
|
20250109,165700,677095095,2795,2795,2795,2795,0
|
|
20250109,165600,677095095,2795,2795,2795,2795,0
|
|
20250109,165500,677095095,2795,2795,2795,2795,0
|
|
20250109,165400,677095095,2795,2795,2795,2795,0
|
|
20250109,165300,677095095,2795,2795,2795,2795,0
|
|
20250109,165200,677095095,2795,2795,2795,2795,0
|
|
20250109,165100,677095095,2795,2795,2795,2795,0
|
|
20250109,165000,677095095,2795,2795,2795,2795,2649
|
|
20250109,164900,677095095,2795,2795,2795,2795,0
|
|
20250109,164800,677095095,2795,2795,2795,2795,0
|
|
20250109,164700,677095095,2795,2795,2795,2795,0
|
|
20250109,164600,677095095,2795,2795,2795,2795,0
|
|
20250109,164500,677095095,2795,2795,2795,2795,0
|
|
20250109,164400,677095095,2795,2795,2795,2795,0
|
|
20250109,164300,677095095,2795,2795,2795,2795,0
|
|
20250109,164200,677095095,2795,2795,2795,2795,0
|
|
20250109,164100,677095095,2795,2795,2795,2795,0
|
|
20250109,164000,677095095,2795,2795,2795,2795,0
|
|
20250109,163900,677095095,2795,2795,2795,2795,0
|
|
20250109,163800,677095095,2795,2795,2795,2795,0
|
|
20250109,163700,677095095,2795,2795,2795,2795,0
|
|
20250109,163600,677095095,2795,2795,2795,2795,0
|
|
20250109,163500,677095095,2795,2795,2795,2795,0
|
|
20250109,163400,677095095,2795,2795,2795,2795,0
|
|
20250109,163300,677095095,2795,2795,2795,2795,0
|
|
20250109,163200,677095095,2795,2795,2795,2795,0
|
|
20250109,163100,677095095,2795,2795,2795,2795,0
|
|
20250109,163000,677095095,2795,2795,2795,2795,0
|
|
20250109,162900,677095095,2795,2795,2795,2795,0
|
|
20250109,162800,677095095,2795,2795,2795,2795,0
|
|
20250109,162700,677095095,2795,2795,2795,2795,0
|
|
20250109,162600,677095095,2795,2795,2795,2795,0
|
|
20250109,162500,677095095,2795,2795,2795,2795,0
|
|
20250109,162400,677095095,2795,2795,2795,2795,0
|
|
20250109,162300,677095095,2795,2795,2795,2795,0
|
|
20250109,162200,677095095,2795,2795,2795,2795,0
|
|
20250109,162100,677095095,2795,2795,2795,2795,0
|
|
20250109,162000,677095095,2795,2795,2795,2795,2649
|
|
20250109,161900,677095095,2795,2795,2795,2795,0
|
|
20250109,161800,677095095,2795,2795,2795,2795,0
|
|
20250109,161700,677095095,2795,2795,2795,2795,0
|
|
20250109,161600,677095095,2795,2795,2795,2795,0
|
|
20250109,161500,677095095,2795,2795,2795,2795,0
|
|
20250109,161400,677095095,2795,2795,2795,2795,0
|
|
20250109,161300,677095095,2795,2795,2795,2795,0
|
|
20250109,161200,677095095,2795,2795,2795,2795,0
|
|
20250109,161100,677095095,2795,2795,2795,2795,0
|
|
20250109,161000,677095095,2795,2795,2795,2795,0
|
|
20250109,160900,677095095,2795,2795,2795,2795,0
|
|
20250109,160800,677095095,2795,2795,2795,2795,0
|
|
20250109,160700,677095095,2795,2795,2795,2795,0
|
|
20250109,160600,677095095,2795,2795,2795,2795,0
|
|
20250109,160500,677095095,2795,2795,2795,2795,0
|
|
20250109,160400,677095095,2795,2795,2795,2795,0
|
|
20250109,160300,677095095,2795,2795,2795,2795,0
|
|
20250109,160200,677095095,2795,2795,2795,2795,0
|
|
20250109,160100,677095095,2795,2795,2795,2795,0
|
|
20250109,160000,677095095,2795,2795,2795,2795,0
|
|
20250109,155900,677095095,2795,2795,2795,2795,0
|
|
20250109,155800,677095095,2795,2795,2795,2795,0
|
|
20250109,155700,677095095,2795,2795,2795,2795,0
|
|
20250109,155600,677095095,2795,2795,2795,2795,0
|
|
20250109,155500,677095095,2795,2795,2795,2795,0
|
|
20250109,155400,677095095,2795,2795,2795,2795,0
|
|
20250109,155300,677095095,2795,2795,2795,2795,0
|
|
20250109,155200,677095095,2795,2795,2795,2795,0
|
|
20250109,155100,677095095,2795,2795,2795,2795,0
|
|
20250109,155000,677095095,2795,2795,2795,2795,2649
|
|
20250109,154900,677095095,2795,2795,2795,2795,0
|
|
20250109,154800,677095095,2795,2795,2795,2795,0
|
|
20250109,154700,677095095,2795,2795,2795,2795,0
|
|
20250109,154600,677095095,2795,2795,2795,2795,0
|
|
20250109,154500,677095095,2795,2795,2795,2795,0
|
|
20250109,154400,677095095,2795,2795,2795,2795,0
|
|
20250109,154300,677095095,2795,2795,2795,2795,0
|
|
20250109,154200,677095095,2795,2795,2795,2795,0
|
|
20250109,154100,677095095,2795,2795,2795,2795,0
|
|
20250109,154000,677095095,2795,2795,2795,2795,0
|
|
20250109,153900,677095095,2795,2795,2795,2795,0
|
|
20250109,153800,677095095,2795,2795,2795,2795,0
|
|
20250109,153700,677095095,2795,2795,2795,2795,0
|
|
20250109,153600,677095095,2795,2795,2795,2795,0
|
|
20250109,153500,677095095,2795,2795,2795,2795,0
|
|
20250109,153400,677095095,2795,2795,2795,2795,0
|
|
20250109,153300,677095095,2795,2795,2795,2795,0
|
|
20250109,153200,677095095,2795,2795,2795,2795,0
|
|
20250109,153100,677095095,2795,2795,2795,2795,0
|
|
20250109,153000,677095095,2795,2795,2795,2795,2649
|
|
20250109,152900,669691140,2805,2805,2805,2805,0
|
|
20250109,152800,669691140,2805,2805,2805,2805,0
|
|
20250109,152700,669691140,2805,2805,2805,2805,0
|
|
20250109,152600,669691140,2805,2805,2805,2805,0
|
|
20250109,152500,669691140,2805,2805,2805,2805,0
|
|
20250109,152400,669691140,2805,2805,2805,2805,0
|
|
20250109,152300,669691140,2805,2805,2805,2805,0
|
|
20250109,152200,669691140,2805,2805,2805,2805,0
|
|
20250109,152100,669691140,2805,2805,2805,2805,0
|
|
20250109,152000,669691140,2805,2805,2805,2805,0
|
|
20250109,151900,669691140,2805,2805,2805,2805,408
|
|
20250109,151800,668546700,2805,2805,2805,2805,207
|
|
20250109,151700,667966065,2805,2805,2805,2805,197
|
|
20250109,151600,667413480,2805,2805,2805,2805,21
|
|
20250109,151500,667354575,2805,2800,2805,2800,243
|
|
20250109,151400,666674150,2805,2800,2805,2800,522
|
|
20250109,151300,665212545,2800,2800,2800,2800,2300
|
|
20250109,151200,658772545,2800,2800,2800,2800,20
|
|
20250109,151100,658716545,2800,2800,2800,2800,951
|
|
20250109,151000,656053745,2800,2800,2800,2800,3
|
|
20250109,150900,656045345,2800,2800,2800,2800,3
|
|
20250109,150800,656036945,2800,2800,2800,2800,4
|
|
20250109,150700,656025745,2800,2800,2800,2800,5
|
|
20250109,150600,656011745,2800,2800,2800,2800,200
|
|
20250109,150500,655451745,2800,2800,2800,2800,0
|
|
20250109,150400,655451745,2800,2800,2800,2800,2
|
|
20250109,150300,655446145,2795,2795,2800,2795,1006
|
|
20250109,150200,652634360,2795,2795,2795,2795,321
|
|
20250109,150100,651737165,2795,2795,2795,2795,31
|
|
20250109,150000,651650520,2795,2790,2795,2790,222
|
|
20250109,145900,651030530,2790,2790,2795,2790,605
|
|
20250109,145800,649342075,2790,2795,2795,2790,201
|
|
20250109,145700,648780780,2795,2795,2795,2790,1382
|
|
20250109,145600,644919995,2795,2790,2795,2790,436
|
|
20250109,145500,643703055,2795,2795,2795,2790,411
|
|
20250109,145400,642556070,2795,2795,2795,2795,38
|
|
20250109,145300,642449860,2795,2790,2795,2790,2305
|
|
20250109,145200,636008565,2790,2795,2795,2790,1645
|
|
20250109,145100,631418910,2795,2795,2795,2795,1900
|
|
20250109,145000,626108410,2795,2795,2795,2790,702
|
|
20250109,144900,624149300,2795,2790,2795,2790,118
|
|
20250109,144800,623819990,2795,2795,2795,2795,14
|
|
20250109,144700,623780860,2790,2795,2795,2790,722
|
|
20250109,144600,621765975,2795,2795,2795,2790,491
|
|
20250109,144500,620395480,2795,2800,2800,2795,1849
|
|
20250109,144400,615227520,2795,2795,2795,2795,336
|
|
20250109,144300,614288400,2800,2795,2800,2795,381
|
|
20250109,144200,613223500,2795,2795,2795,2795,0
|
|
20250109,144100,613223500,2795,2800,2800,2795,338
|
|
20250109,144000,612278785,2795,2795,2795,2795,100
|
|
20250109,143900,611999285,2800,2800,2800,2795,2111
|
|
20250109,143800,606088985,2800,2795,2800,2795,724
|
|
20250109,143700,604063630,2800,2795,2800,2795,102
|
|
20250109,143600,603778530,2800,2795,2800,2795,1238
|
|
20250109,143500,600313310,2800,2800,2800,2795,367
|
|
20250109,143400,599287535,2795,2795,2795,2795,100
|
|
20250109,143300,599008035,2795,2800,2800,2790,627
|
|
20250109,143200,597257515,2800,2795,2800,2795,110
|
|
20250109,143100,596950015,2800,2790,2800,2790,423
|
|
20250109,143000,595768940,2795,2795,2795,2795,158
|
|
20250109,142900,595327330,2795,2795,2795,2795,100
|
|
20250109,142800,595047830,2795,2795,2795,2790,377
|
|
20250109,142700,593994615,2795,2795,2795,2790,436
|
|
20250109,142600,592777175,2795,2795,2795,2795,256
|
|
20250109,142500,592061655,2795,2795,2795,2795,100
|
|
20250109,142400,591782155,2800,2795,2800,2795,246
|
|
20250109,142300,591094535,2800,2795,2800,2795,470
|
|
20250109,142200,589780385,2800,2795,2800,2795,338
|
|
20250109,142100,588835665,2795,2790,2795,2790,3023
|
|
20250109,142000,580387700,2795,2790,2795,2790,201
|
|
20250109,141900,579826405,2795,2790,2795,2790,237
|
|
20250109,141800,579165170,2790,2795,2795,2790,951
|
|
20250109,141700,576509025,2795,2795,2795,2790,1232
|
|
20250109,141600,573066085,2795,2790,2795,2790,452
|
|
20250109,141500,571804430,2795,2795,2795,2790,245
|
|
20250109,141400,571120155,2795,2795,2795,2795,1724
|
|
20250109,141300,566301575,2795,2795,2795,2790,7330
|
|
20250109,141200,545815405,2795,2800,2800,2795,376
|
|
20250109,141100,544764430,2800,2795,2800,2795,372
|
|
20250109,141000,543724590,2795,2795,2795,2795,336
|
|
20250109,140900,542785470,2800,2795,2800,2795,393
|
|
20250109,140800,541687030,2800,2795,2800,2795,102
|
|
20250109,140700,541401930,2795,2800,2800,2795,237
|
|
20250109,140600,540739510,2795,2795,2795,2795,342
|
|
20250109,140500,539783620,2795,2795,2795,2795,100
|
|
20250109,140400,539504120,2795,2795,2795,2795,604
|
|
20250109,140300,537815940,2800,2800,2800,2795,160
|
|
20250109,140200,537368440,2800,2795,2800,2795,603
|
|
20250109,140100,535683050,2795,2795,2795,2795,0
|
|
20250109,140000,535683050,2795,2795,2795,2795,100
|
|
20250109,135900,535403550,2795,2795,2795,2795,623
|
|
20250109,135800,533662265,2795,2795,2795,2795,100
|
|
20250109,135700,533382765,2800,2795,2800,2795,349
|
|
20250109,135600,532407295,2795,2795,2795,2795,336
|
|
20250109,135500,531468175,2800,2800,2800,2800,70
|
|
20250109,135400,531272175,2795,2800,2800,2795,119
|
|
20250109,135300,530939475,2800,2800,2800,2800,336
|
|
20250109,135200,529998675,2805,2800,2805,2800,535
|
|
20250109,135100,528500250,2800,2800,2800,2800,14
|
|
20250109,135000,528461050,2795,2800,2800,2795,325
|
|
20250109,134900,527552235,2800,2800,2800,2800,276
|
|
20250109,134800,526779435,2800,2800,2800,2800,100
|
|
20250109,134700,526499435,2800,2800,2800,2800,593
|
|
20250109,134600,524839035,2800,2800,2800,2800,100
|
|
20250109,134500,524559035,2800,2800,2800,2800,389
|
|
20250109,134400,523469835,2800,2800,2800,2800,336
|
|
20250109,134300,522529035,2800,2800,2800,2800,0
|
|
20250109,134200,522529035,2800,2800,2800,2800,580
|
|
20250109,134100,520905035,2800,2805,2805,2800,102
|
|
20250109,134000,520619425,2800,2800,2800,2800,379
|
|
20250109,133900,519558225,2800,2805,2805,2800,341
|
|
20250109,133800,518603400,2800,2800,2800,2800,0
|
|
20250109,133700,518603400,2800,2800,2800,2800,537
|
|
20250109,133600,517099800,2800,2800,2800,2800,342
|
|
20250109,133500,516142200,2800,2800,2800,2800,372
|
|
20250109,133400,515100600,2800,2800,2800,2800,106
|
|
20250109,133300,514803800,2800,2800,2805,2800,612
|
|
20250109,133200,513090180,2800,2800,2800,2800,6
|
|
20250109,133100,513073380,2800,2800,2800,2800,106
|
|
20250109,133000,512776580,2800,2800,2800,2800,620
|
|
20250109,132900,511040580,2800,2800,2800,2800,100
|
|
20250109,132800,510760580,2800,2800,2800,2800,351
|
|
20250109,132700,509777780,2800,2800,2800,2800,336
|
|
20250109,132600,508836980,2805,2800,2805,2800,2012
|
|
20250109,132500,503203320,2800,2800,2800,2800,610
|
|
20250109,132400,501495320,2800,2800,2800,2800,100
|
|
20250109,132300,501215320,2800,2800,2800,2800,361
|
|
20250109,132200,500204520,2800,2800,2800,2800,336
|
|
20250109,132100,499263720,2805,2800,2805,2800,103
|
|
20250109,132000,498975305,2800,2805,2805,2800,514
|
|
20250109,131900,497534955,2800,2800,2800,2800,336
|
|
20250109,131800,496594155,2800,2800,2800,2800,349
|
|
20250109,131700,495616955,2800,2800,2800,2800,100
|
|
20250109,131600,495336955,2800,2800,2800,2800,620
|
|
20250109,131500,493600955,2800,2800,2800,2800,100
|
|
20250109,131400,493320955,2805,2805,2805,2805,200
|
|
20250109,131300,492759955,2805,2805,2805,2800,639
|
|
20250109,131200,490970485,2800,2800,2800,2800,100
|
|
20250109,131100,490690485,2800,2800,2800,2800,376
|
|
20250109,131000,489637685,2800,2800,2800,2800,337
|
|
20250109,130900,488694085,2800,2800,2800,2800,110
|
|
20250109,130800,488386085,2800,2800,2800,2800,258
|
|
20250109,130700,487663685,2800,2805,2805,2800,337
|
|
20250109,130600,486720080,2800,2800,2800,2800,382
|
|
20250109,130500,485650480,2800,2800,2800,2800,337
|
|
20250109,130400,484706880,2800,2800,2800,2800,356
|
|
20250109,130300,483710080,2800,2800,2800,2800,100
|
|
20250109,130200,483430080,2800,2805,2805,2800,238
|
|
20250109,130100,482763670,2805,2805,2805,2800,402
|
|
20250109,130000,481638020,2800,2805,2805,2800,101
|
|
20250109,125900,481355215,2800,2800,2800,2800,877
|
|
20250109,125800,478899615,2800,2800,2800,2800,100
|
|
20250109,125700,478619615,2800,2800,2800,2800,0
|
|
20250109,125600,478619615,2800,2805,2805,2800,627
|
|
20250109,125500,476864005,2800,2800,2800,2800,100
|
|
20250109,125400,476584005,2800,2800,2800,2800,475
|
|
20250109,125300,475254005,2800,2795,2800,2795,459
|
|
20250109,125200,473970485,2795,2795,2795,2795,100
|
|
20250109,125100,473690985,2795,2800,2800,2795,286
|
|
20250109,125000,472891515,2795,2800,2800,2795,195
|
|
20250109,124900,472346015,2800,2795,2800,2795,375
|
|
20250109,124800,471297850,2800,2795,2800,2795,365
|
|
20250109,124700,470277530,2800,2800,2800,2795,353
|
|
20250109,124600,469289630,2800,2800,2800,2800,100
|
|
20250109,124500,469009630,2800,2800,2800,2800,237
|
|
20250109,124400,468346030,2800,2800,2805,2800,430
|
|
20250109,124300,467142020,2800,2800,2800,2800,16
|
|
20250109,124200,467097220,2800,2795,2800,2795,768
|
|
20250109,124100,464949845,2800,2800,2800,2795,198
|
|
20250109,124000,464395945,2800,2795,2800,2795,101
|
|
20250109,123900,464113645,2800,2800,2800,2800,403
|
|
20250109,123800,462985245,2800,2800,2800,2795,104
|
|
20250109,123700,462694545,2795,2805,2805,2795,231
|
|
20250109,123600,462048235,2800,2800,2800,2800,336
|
|
20250109,123500,461107435,2800,2800,2800,2800,345
|
|
20250109,123400,460141435,2800,2800,2800,2800,100
|
|
20250109,123300,459861435,2800,2800,2800,2800,236
|
|
20250109,123200,459200635,2800,2800,2800,2800,374
|
|
20250109,123100,458153435,2800,2800,2800,2800,100
|
|
20250109,123000,457873435,2800,2805,2805,2800,696
|
|
20250109,122900,455924135,2800,2800,2800,2800,100
|
|
20250109,122800,455644135,2800,2800,2800,2800,336
|
|
20250109,122700,454703335,2805,2805,2805,2800,321
|
|
20250109,122600,453804285,2800,2800,2800,2800,100
|
|
20250109,122500,453524285,2800,2800,2800,2800,599
|
|
20250109,122400,451847085,2800,2800,2800,2800,100
|
|
20250109,122300,451567085,2800,2800,2800,2800,111
|
|
20250109,122200,451256285,2800,2800,2800,2800,1638
|
|
20250109,122100,446669885,2800,2800,2800,2800,4657
|
|
20250109,122000,433630285,2800,2800,2805,2800,1342
|
|
20250109,121900,429870645,2805,2800,2805,2800,344
|
|
20250109,121800,428907405,2800,2805,2805,2800,387
|
|
20250109,121700,427823790,2805,2805,2805,2800,295
|
|
20250109,121600,426996815,2800,2800,2800,2800,237
|
|
20250109,121500,426333215,2800,2800,2800,2800,349
|
|
20250109,121400,425356015,2800,2800,2800,2800,100
|
|
20250109,121300,425076015,2805,2800,2805,2800,635
|
|
20250109,121200,423297975,2800,2800,2800,2800,100
|
|
20250109,121100,423017975,2805,2800,2805,2800,346
|
|
20250109,121000,422049125,2800,2800,2800,2800,243
|
|
20250109,120900,421368725,2800,2805,2805,2800,103
|
|
20250109,120800,421080310,2800,2800,2800,2800,604
|
|
20250109,120700,419389110,2800,2805,2805,2800,120
|
|
20250109,120600,419053010,2805,2800,2805,2800,368
|
|
20250109,120500,418022595,2800,2800,2800,2800,337
|
|
20250109,120400,417078995,2800,2800,2800,2800,0
|
|
20250109,120300,417078995,2800,2800,2800,2800,378
|
|
20250109,120200,416020595,2800,2800,2800,2800,336
|
|
20250109,120100,415079795,2800,2800,2805,2800,357
|
|
20250109,120000,414080185,2805,2805,2805,2800,105
|
|
20250109,115900,413786160,2800,2800,2800,2800,336
|
|
20250109,115800,412845360,2800,2800,2800,2800,283
|
|
20250109,115700,412052960,2800,2800,2800,2800,100
|
|
20250109,115600,411772960,2800,2805,2805,2800,588
|
|
20250109,115500,410126555,2805,2800,2805,2800,120
|
|
20250109,115400,409790455,2805,2800,2805,2800,387
|
|
20250109,115300,408706805,2800,2800,2800,2800,236
|
|
20250109,115200,408046005,2805,2805,2805,2805,101
|
|
20250109,115100,407762700,2800,2800,2800,2800,593
|
|
20250109,115000,406102300,2800,2805,2810,2800,279
|
|
20250109,114900,405318560,2800,2800,2800,2800,393
|
|
20250109,114800,404218160,2800,2800,2800,2800,336
|
|
20250109,114700,403277360,2800,2800,2800,2800,100
|
|
20250109,114600,402997360,2800,2800,2800,2800,240
|
|
20250109,114500,402325360,2800,2800,2800,2800,336
|
|
20250109,114400,401384560,2800,2800,2800,2800,378
|
|
20250109,114300,400326160,2805,2800,2805,2800,112
|
|
20250109,114200,400012500,2800,2800,2800,2800,336
|
|
20250109,114100,399071700,2800,2800,2800,2800,256
|
|
20250109,114000,398354900,2800,2805,2805,2800,121
|
|
20250109,113900,398015995,2800,2800,2800,2800,617
|
|
20250109,113800,396288395,2800,2805,2805,2800,240
|
|
20250109,113700,395615695,2805,2800,2805,2800,365
|
|
20250109,113600,394593635,2800,2800,2800,2800,336
|
|
20250109,113500,393652835,2800,2800,2800,2800,520
|
|
20250109,113400,392196835,2800,2800,2800,2800,608
|
|
20250109,113300,390494435,2800,2805,2805,2800,253
|
|
20250109,113200,389785785,2800,2805,2805,2800,364
|
|
20250109,113100,388766570,2800,2800,2800,2800,336
|
|
20250109,113000,387825770,2805,2800,2805,2800,172
|
|
20250109,112900,387343915,2810,2800,2810,2800,280
|
|
20250109,112800,386558695,2800,2805,2805,2800,363
|
|
20250109,112700,385542265,2810,2800,2810,2800,424
|
|
20250109,112600,384354940,2805,2800,2805,2800,170
|
|
20250109,112500,383878800,2800,2800,2800,2800,736
|
|
20250109,112400,381818000,2800,2800,2800,2800,141
|
|
20250109,112300,381423200,2805,2800,2805,2800,2043
|
|
20250109,112200,375692790,2800,2805,2810,2800,462
|
|
20250109,112100,374398655,2805,2805,2805,2800,104
|
|
20250109,112000,374107435,2800,2800,2800,2800,375
|
|
20250109,111900,373057435,2800,2805,2805,2800,344
|
|
20250109,111800,372094195,2805,2800,2805,2800,150
|
|
20250109,111700,371673945,2800,2800,2800,2800,258
|
|
20250109,111600,370951545,2800,2805,2805,2800,387
|
|
20250109,111500,369867690,2805,2800,2805,2800,391
|
|
20250109,111400,368772880,2805,2805,2805,2800,344
|
|
20250109,111300,367809640,2805,2800,2805,2800,430
|
|
20250109,111200,366603990,2800,2800,2805,2800,370
|
|
20250109,111100,365567865,2800,2800,2800,2795,3464
|
|
20250109,111000,355879900,2795,2795,2795,2795,371
|
|
20250109,110900,354842955,2795,2795,2795,2795,100
|
|
20250109,110800,354563455,2795,2795,2795,2795,598
|
|
20250109,110700,352892045,2795,2800,2800,2795,101
|
|
20250109,110600,352609745,2800,2800,2800,2800,17
|
|
20250109,110500,352562145,2795,2795,2795,2795,622
|
|
20250109,110400,350823655,2795,2795,2795,2795,100
|
|
20250109,110300,350544155,2795,2795,2795,2795,347
|
|
20250109,110200,349574290,2800,2795,2800,2795,338
|
|
20250109,110100,348629570,2800,2800,2800,2795,102
|
|
20250109,110000,348344470,2795,2795,2795,2795,349
|
|
20250109,105900,347369015,2795,2800,2800,2795,1533
|
|
20250109,105800,343084275,2800,2795,2800,2795,371
|
|
20250109,105700,342047305,2795,2795,2795,2795,336
|
|
20250109,105600,341108185,2795,2800,2800,2795,412
|
|
20250109,105500,339956480,2800,2795,2800,2795,101
|
|
20250109,105400,339674180,2795,2800,2800,2795,237
|
|
20250109,105300,339011760,2795,2795,2795,2795,354
|
|
20250109,105200,338022330,2795,2795,2800,2795,304
|
|
20250109,105100,337171645,2800,2800,2800,2790,631
|
|
20250109,105000,335409670,2795,2795,2795,2795,100
|
|
20250109,104900,335130170,2800,2790,2800,2790,170
|
|
20250109,104800,334655515,2795,2795,2800,2790,507
|
|
20250109,104700,333239645,2795,2795,2800,2795,114
|
|
20250109,104600,332920965,2790,2795,2795,2790,3635
|
|
20250109,104500,322765425,2795,2795,2795,2795,337
|
|
20250109,104400,321823510,2800,2800,2800,2795,133
|
|
20250109,104300,321451610,2795,2795,2795,2795,346
|
|
20250109,104200,320484540,2795,2795,2795,2795,236
|
|
20250109,104100,319824920,2795,2795,2795,2795,375
|
|
20250109,104000,318776795,2800,2800,2800,2795,102
|
|
20250109,103900,318491695,2795,2800,2800,2795,655
|
|
20250109,103800,316660665,2795,2795,2795,2795,100
|
|
20250109,103700,316381165,2800,2795,2800,2795,1007
|
|
20250109,103600,313566100,2795,2795,2795,2795,50568
|
|
20250109,103500,172228540,2795,2800,2800,2795,110
|
|
20250109,103400,171921040,2800,2795,2800,2795,599
|
|
20250109,103300,170246830,2800,2800,2805,2800,20
|
|
20250109,103200,170190810,2800,2795,2805,2795,688
|
|
20250109,103100,168265125,2795,2795,2800,2795,617
|
|
20250109,103000,166540585,2800,2800,2800,2800,3
|
|
20250109,102900,166532185,2795,2795,2800,2795,364
|
|
20250109,102800,165514780,2800,2795,2800,2795,337
|
|
20250109,102700,164572860,2800,2795,2800,2795,392
|
|
20250109,102600,163477210,2800,2795,2800,2795,951
|
|
20250109,102500,160819050,2795,2800,2800,2795,240
|
|
20250109,102400,160148230,2795,2795,2795,2795,343
|
|
20250109,102300,159189545,2800,2795,2800,2795,110
|
|
20250109,102200,158882045,2795,2800,2800,2795,606
|
|
20250109,102100,157188270,2795,2795,2795,2795,152
|
|
20250109,102000,156763430,2795,2795,2795,2795,437
|
|
20250109,101900,155542015,2800,2800,2805,2800,118
|
|
20250109,101800,155211275,2795,2800,2800,2795,108
|
|
20250109,101700,154909375,2800,2795,2800,2795,708
|
|
20250109,101600,152930115,2800,2800,2800,2795,207
|
|
20250109,101500,152351015,2800,2795,2800,2795,101
|
|
20250109,101400,152068715,2800,2800,2800,2795,336
|
|
20250109,101300,151129095,2800,2800,2800,2800,100
|
|
20250109,101200,150849095,2800,2795,2800,2795,475
|
|
20250109,101100,149520435,2795,2800,2800,2795,531
|
|
20250109,101000,148034135,2795,2800,2805,2795,154
|
|
20250109,100900,147603430,2800,2800,2800,2800,108
|
|
20250109,100800,147301030,2800,2795,2800,2795,352
|
|
20250109,100700,146317110,2800,2805,2805,2800,278
|
|
20250109,100600,145538605,2805,2800,2805,2800,185
|
|
20250109,100500,145020540,2800,2795,2800,2795,599
|
|
20250109,100400,143346330,2800,2795,2800,2795,107
|
|
20250109,100300,143047230,2800,2800,2800,2795,107
|
|
20250109,100200,142748130,2795,2795,2800,2795,619
|
|
20250109,100100,141017970,2800,2795,2800,2795,47
|
|
20250109,100000,140886375,2795,2800,2800,2795,600
|
|
20250109,095900,139209365,2800,2800,2800,2795,109
|
|
20250109,095800,138904665,2800,2800,2800,2795,382
|
|
20250109,095700,137836470,2800,2795,2800,2795,337
|
|
20250109,095600,136894550,2800,2795,2800,2795,101
|
|
20250109,095500,136612250,2800,2800,2800,2795,263
|
|
20250109,095400,135877110,2800,2795,2800,2795,338
|
|
20250109,095300,134932395,2800,2800,2800,2795,396
|
|
20250109,095200,133825515,2800,2800,2800,2795,102
|
|
20250109,095100,133540415,2800,2800,2800,2795,355
|
|
20250109,095000,132548095,2795,2795,2800,2795,351
|
|
20250109,094900,131567040,2800,2800,2800,2800,180
|
|
20250109,094800,131063040,2800,2800,2800,2795,360
|
|
20250109,094700,130056720,2810,2805,2810,2795,20380
|
|
20250109,094600,73042465,2810,2805,2810,2800,228
|
|
20250109,094500,72403415,2800,2800,2805,2800,579
|
|
20250109,094400,70781025,2805,2800,2805,2800,11
|
|
20250109,094300,70750175,2800,2800,2800,2800,609
|
|
20250109,094200,69044975,2800,2805,2805,2800,186
|
|
20250109,094100,68523745,2805,2800,2805,2800,373
|
|
20250109,094000,67479280,2805,2810,2810,2800,512
|
|
20250109,093900,66043595,2810,2805,2810,2805,104
|
|
20250109,093800,65751855,2810,2810,2810,2805,280
|
|
20250109,093700,64966420,2810,2805,2810,2805,1519
|
|
20250109,093600,60705015,2805,2805,2810,2805,370
|
|
20250109,093500,59667115,2805,2810,2810,2805,103
|
|
20250109,093400,59378185,2810,2810,2810,2805,507
|
|
20250109,093300,57955195,2815,2805,2815,2805,848
|
|
20250109,093200,55573210,2805,2805,2805,2805,92
|
|
20250109,093100,55315150,2800,2810,2810,2800,405
|
|
20250109,093000,54179585,2810,2805,2810,2800,369
|
|
20250109,092900,53145035,2800,2805,2805,2800,284
|
|
20250109,092800,52349765,2805,2805,2805,2805,407
|
|
20250109,092700,51208130,2805,2805,2805,2805,103
|
|
20250109,092600,50919215,2810,2805,2810,2805,295
|
|
20250109,092500,50091725,2805,2810,2810,2805,500
|
|
20250109,092400,48688205,2805,2800,2805,2800,1532
|
|
20250109,092300,44392805,2805,2800,2805,2800,401
|
|
20250109,092200,43269680,2805,2805,2805,2800,125
|
|
20250109,092100,42919655,2800,2800,2805,2800,364
|
|
20250109,092000,41900445,2805,2805,2805,2800,446
|
|
20250109,091900,40650595,2805,2810,2810,2800,137
|
|
20250109,091800,40266720,2805,2800,2805,2800,287
|
|
20250109,091700,39462630,2800,2800,2800,2800,603
|
|
20250109,091600,37774230,2805,2805,2805,2805,2
|
|
20250109,091500,37768620,2810,2800,2810,2800,103
|
|
20250109,091400,37480190,2805,2805,2805,2800,688
|
|
20250109,091300,35552590,2800,2805,2810,2800,126
|
|
20250109,091200,35199245,2800,2805,2805,2800,453
|
|
20250109,091100,33929180,2810,2805,2810,2800,374
|
|
20250109,091000,32879170,2805,2800,2805,2800,1376
|
|
20250109,090900,29024990,2805,2805,2805,2805,17
|
|
20250109,090800,28977305,2800,2805,2805,2800,1539
|
|
20250109,090700,24660915,2805,2805,2805,2805,345
|
|
20250109,090600,23693190,2805,2805,2805,2805,336
|
|
20250109,090500,22750710,2810,2805,2810,2805,103
|
|
20250109,090400,22461780,2810,2805,2810,2805,106
|
|
20250109,090300,22164420,2810,2805,2810,2805,593
|
|
20250109,090200,20499270,2805,2810,2815,2800,6715
|
|
20250109,090100,1682690,2805,2810,2810,2805,100
|
|
20250109,090000,1402120,2805,2810,2815,2805,499
|