683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,202000,425518815,2790,2790,2790,2790,902
|
|
20250121,201900,425518815,2790,2790,2790,2790,0
|
|
20250121,201800,425518815,2790,2790,2790,2790,0
|
|
20250121,201700,425518815,2790,2790,2790,2790,0
|
|
20250121,201600,425518815,2790,2790,2790,2790,0
|
|
20250121,201500,425518815,2790,2790,2790,2790,0
|
|
20250121,201400,425518815,2790,2790,2790,2790,0
|
|
20250121,201300,425518815,2790,2790,2790,2790,0
|
|
20250121,201200,425518815,2790,2790,2790,2790,0
|
|
20250121,201100,425518815,2790,2790,2790,2790,0
|
|
20250121,201000,425518815,2790,2790,2790,2790,0
|
|
20250121,200900,425518815,2790,2790,2790,2790,0
|
|
20250121,200800,425518815,2790,2790,2790,2790,0
|
|
20250121,200700,425518815,2790,2790,2790,2790,0
|
|
20250121,200600,425518815,2790,2790,2790,2790,0
|
|
20250121,200500,425518815,2790,2790,2790,2790,0
|
|
20250121,200400,425518815,2790,2790,2790,2790,0
|
|
20250121,200300,425518815,2790,2790,2790,2790,0
|
|
20250121,200200,425518815,2790,2790,2790,2790,0
|
|
20250121,200100,425518815,2790,2790,2790,2790,0
|
|
20250121,200000,425518815,2790,2790,2790,2790,0
|
|
20250121,195900,425518815,2790,2790,2790,2790,0
|
|
20250121,195800,425518815,2790,2790,2790,2790,0
|
|
20250121,195700,425518815,2790,2790,2790,2790,0
|
|
20250121,195600,425518815,2790,2790,2790,2790,0
|
|
20250121,195500,425518815,2790,2790,2790,2790,0
|
|
20250121,195400,425518815,2790,2790,2790,2790,0
|
|
20250121,195300,425518815,2790,2790,2790,2790,0
|
|
20250121,195200,425518815,2790,2790,2790,2790,0
|
|
20250121,195100,425518815,2790,2790,2790,2790,0
|
|
20250121,195000,425518815,2790,2790,2790,2790,902
|
|
20250121,194900,425518815,2790,2790,2790,2790,0
|
|
20250121,194800,425518815,2790,2790,2790,2790,0
|
|
20250121,194700,425518815,2790,2790,2790,2790,0
|
|
20250121,194600,425518815,2790,2790,2790,2790,0
|
|
20250121,194500,425518815,2790,2790,2790,2790,0
|
|
20250121,194400,425518815,2790,2790,2790,2790,0
|
|
20250121,194300,425518815,2790,2790,2790,2790,0
|
|
20250121,194200,425518815,2790,2790,2790,2790,0
|
|
20250121,194100,425518815,2790,2790,2790,2790,0
|
|
20250121,194000,425518815,2790,2790,2790,2790,0
|
|
20250121,193900,425518815,2790,2790,2790,2790,0
|
|
20250121,193800,425518815,2790,2790,2790,2790,0
|
|
20250121,193700,425518815,2790,2790,2790,2790,0
|
|
20250121,193600,425518815,2790,2790,2790,2790,0
|
|
20250121,193500,425518815,2790,2790,2790,2790,0
|
|
20250121,193400,425518815,2790,2790,2790,2790,0
|
|
20250121,193300,425518815,2790,2790,2790,2790,0
|
|
20250121,193200,425518815,2790,2790,2790,2790,0
|
|
20250121,193100,425518815,2790,2790,2790,2790,0
|
|
20250121,193000,425518815,2790,2790,2790,2790,0
|
|
20250121,192900,425518815,2790,2790,2790,2790,0
|
|
20250121,192800,425518815,2790,2790,2790,2790,0
|
|
20250121,192700,425518815,2790,2790,2790,2790,0
|
|
20250121,192600,425518815,2790,2790,2790,2790,0
|
|
20250121,192500,425518815,2790,2790,2790,2790,0
|
|
20250121,192400,425518815,2790,2790,2790,2790,0
|
|
20250121,192300,425518815,2790,2790,2790,2790,0
|
|
20250121,192200,425518815,2790,2790,2790,2790,0
|
|
20250121,192100,425518815,2790,2790,2790,2790,0
|
|
20250121,192000,425518815,2790,2790,2790,2790,902
|
|
20250121,191900,425518815,2790,2790,2790,2790,0
|
|
20250121,191800,425518815,2790,2790,2790,2790,0
|
|
20250121,191700,425518815,2790,2790,2790,2790,0
|
|
20250121,191600,425518815,2790,2790,2790,2790,0
|
|
20250121,191500,425518815,2790,2790,2790,2790,0
|
|
20250121,191400,425518815,2790,2790,2790,2790,0
|
|
20250121,191300,425518815,2790,2790,2790,2790,0
|
|
20250121,191200,425518815,2790,2790,2790,2790,0
|
|
20250121,191100,425518815,2790,2790,2790,2790,0
|
|
20250121,191000,425518815,2790,2790,2790,2790,0
|
|
20250121,190900,425518815,2790,2790,2790,2790,0
|
|
20250121,190800,425518815,2790,2790,2790,2790,0
|
|
20250121,190700,425518815,2790,2790,2790,2790,0
|
|
20250121,190600,425518815,2790,2790,2790,2790,0
|
|
20250121,190500,425518815,2790,2790,2790,2790,0
|
|
20250121,190400,425518815,2790,2790,2790,2790,0
|
|
20250121,190300,425518815,2790,2790,2790,2790,0
|
|
20250121,190200,425518815,2790,2790,2790,2790,0
|
|
20250121,190100,425518815,2790,2790,2790,2790,0
|
|
20250121,190000,425518815,2790,2790,2790,2790,0
|
|
20250121,185900,425518815,2790,2790,2790,2790,0
|
|
20250121,185800,425518815,2790,2790,2790,2790,0
|
|
20250121,185700,425518815,2790,2790,2790,2790,0
|
|
20250121,185600,425518815,2790,2790,2790,2790,0
|
|
20250121,185500,425518815,2790,2790,2790,2790,0
|
|
20250121,185400,425518815,2790,2790,2790,2790,0
|
|
20250121,185300,425518815,2790,2790,2790,2790,0
|
|
20250121,185200,425518815,2790,2790,2790,2790,0
|
|
20250121,185100,425518815,2790,2790,2790,2790,0
|
|
20250121,185000,425518815,2790,2790,2790,2790,902
|
|
20250121,184900,425518815,2790,2790,2790,2790,0
|
|
20250121,184800,425518815,2790,2790,2790,2790,0
|
|
20250121,184700,425518815,2790,2790,2790,2790,0
|
|
20250121,184600,425518815,2790,2790,2790,2790,0
|
|
20250121,184500,425518815,2790,2790,2790,2790,0
|
|
20250121,184400,425518815,2790,2790,2790,2790,0
|
|
20250121,184300,425518815,2790,2790,2790,2790,0
|
|
20250121,184200,425518815,2790,2790,2790,2790,0
|
|
20250121,184100,425518815,2790,2790,2790,2790,0
|
|
20250121,184000,425518815,2790,2790,2790,2790,0
|
|
20250121,183900,425518815,2790,2790,2790,2790,0
|
|
20250121,183800,425518815,2790,2790,2790,2790,0
|
|
20250121,183700,425518815,2790,2790,2790,2790,0
|
|
20250121,183600,425518815,2790,2790,2790,2790,0
|
|
20250121,183500,425518815,2790,2790,2790,2790,0
|
|
20250121,183400,425518815,2790,2790,2790,2790,0
|
|
20250121,183300,425518815,2790,2790,2790,2790,0
|
|
20250121,183200,425518815,2790,2790,2790,2790,0
|
|
20250121,183100,425518815,2790,2790,2790,2790,0
|
|
20250121,183000,425518815,2790,2790,2790,2790,0
|
|
20250121,182900,425518815,2790,2790,2790,2790,0
|
|
20250121,182800,425518815,2790,2790,2790,2790,0
|
|
20250121,182700,425518815,2790,2790,2790,2790,0
|
|
20250121,182600,425518815,2790,2790,2790,2790,0
|
|
20250121,182500,425518815,2790,2790,2790,2790,0
|
|
20250121,182400,425518815,2790,2790,2790,2790,0
|
|
20250121,182300,425518815,2790,2790,2790,2790,0
|
|
20250121,182200,425518815,2790,2790,2790,2790,0
|
|
20250121,182100,425518815,2790,2790,2790,2790,0
|
|
20250121,182000,425518815,2790,2790,2790,2790,902
|
|
20250121,181900,425518815,2790,2790,2790,2790,0
|
|
20250121,181800,425518815,2790,2790,2790,2790,0
|
|
20250121,181700,425518815,2790,2790,2790,2790,0
|
|
20250121,181600,425518815,2790,2790,2790,2790,0
|
|
20250121,181500,425518815,2790,2790,2790,2790,0
|
|
20250121,181400,425518815,2790,2790,2790,2790,0
|
|
20250121,181300,425518815,2790,2790,2790,2790,0
|
|
20250121,181200,425518815,2790,2790,2790,2790,0
|
|
20250121,181100,425518815,2790,2790,2790,2790,0
|
|
20250121,181000,425518815,2790,2790,2790,2790,0
|
|
20250121,180900,425518815,2790,2790,2790,2790,0
|
|
20250121,180800,425518815,2790,2790,2790,2790,0
|
|
20250121,180700,425518815,2790,2790,2790,2790,0
|
|
20250121,180600,425518815,2790,2790,2790,2790,0
|
|
20250121,180500,425518815,2790,2790,2790,2790,0
|
|
20250121,180400,425518815,2790,2790,2790,2790,0
|
|
20250121,180300,425518815,2790,2790,2790,2790,0
|
|
20250121,180200,425518815,2790,2790,2790,2790,0
|
|
20250121,180100,425518815,2790,2790,2790,2790,0
|
|
20250121,180000,425518815,2790,2790,2790,2790,0
|
|
20250121,175900,425518815,2790,2790,2790,2790,0
|
|
20250121,175800,425518815,2790,2790,2790,2790,0
|
|
20250121,175700,425518815,2790,2790,2790,2790,0
|
|
20250121,175600,425518815,2790,2790,2790,2790,0
|
|
20250121,175500,425518815,2790,2790,2790,2790,0
|
|
20250121,175400,425518815,2790,2790,2790,2790,0
|
|
20250121,175300,425518815,2790,2790,2790,2790,0
|
|
20250121,175200,425518815,2790,2790,2790,2790,0
|
|
20250121,175100,425518815,2790,2790,2790,2790,0
|
|
20250121,175000,425518815,2790,2790,2790,2790,902
|
|
20250121,174900,425518815,2790,2790,2790,2790,0
|
|
20250121,174800,425518815,2790,2790,2790,2790,0
|
|
20250121,174700,425518815,2790,2790,2790,2790,0
|
|
20250121,174600,425518815,2790,2790,2790,2790,0
|
|
20250121,174500,425518815,2790,2790,2790,2790,0
|
|
20250121,174400,425518815,2790,2790,2790,2790,0
|
|
20250121,174300,425518815,2790,2790,2790,2790,0
|
|
20250121,174200,425518815,2790,2790,2790,2790,0
|
|
20250121,174100,425518815,2790,2790,2790,2790,0
|
|
20250121,174000,425518815,2790,2790,2790,2790,0
|
|
20250121,173900,425518815,2790,2790,2790,2790,0
|
|
20250121,173800,425518815,2790,2790,2790,2790,0
|
|
20250121,173700,425518815,2790,2790,2790,2790,0
|
|
20250121,173600,425518815,2790,2790,2790,2790,0
|
|
20250121,173500,425518815,2790,2790,2790,2790,0
|
|
20250121,173400,425518815,2790,2790,2790,2790,0
|
|
20250121,173300,425518815,2790,2790,2790,2790,0
|
|
20250121,173200,425518815,2790,2790,2790,2790,0
|
|
20250121,173100,425518815,2790,2790,2790,2790,0
|
|
20250121,173000,425518815,2790,2790,2790,2790,0
|
|
20250121,172900,425518815,2790,2790,2790,2790,0
|
|
20250121,172800,425518815,2790,2790,2790,2790,0
|
|
20250121,172700,425518815,2790,2790,2790,2790,0
|
|
20250121,172600,425518815,2790,2790,2790,2790,0
|
|
20250121,172500,425518815,2790,2790,2790,2790,0
|
|
20250121,172400,425518815,2790,2790,2790,2790,0
|
|
20250121,172300,425518815,2790,2790,2790,2790,0
|
|
20250121,172200,425518815,2790,2790,2790,2790,0
|
|
20250121,172100,425518815,2790,2790,2790,2790,0
|
|
20250121,172000,425518815,2790,2790,2790,2790,902
|
|
20250121,171900,425518815,2790,2790,2790,2790,0
|
|
20250121,171800,425518815,2790,2790,2790,2790,0
|
|
20250121,171700,425518815,2790,2790,2790,2790,0
|
|
20250121,171600,425518815,2790,2790,2790,2790,0
|
|
20250121,171500,425518815,2790,2790,2790,2790,0
|
|
20250121,171400,425518815,2790,2790,2790,2790,0
|
|
20250121,171300,425518815,2790,2790,2790,2790,0
|
|
20250121,171200,425518815,2790,2790,2790,2790,0
|
|
20250121,171100,425518815,2790,2790,2790,2790,0
|
|
20250121,171000,425518815,2790,2790,2790,2790,0
|
|
20250121,170900,425518815,2790,2790,2790,2790,0
|
|
20250121,170800,425518815,2790,2790,2790,2790,0
|
|
20250121,170700,425518815,2790,2790,2790,2790,0
|
|
20250121,170600,425518815,2790,2790,2790,2790,0
|
|
20250121,170500,425518815,2790,2790,2790,2790,0
|
|
20250121,170400,425518815,2790,2790,2790,2790,0
|
|
20250121,170300,425518815,2790,2790,2790,2790,0
|
|
20250121,170200,425518815,2790,2790,2790,2790,0
|
|
20250121,170100,425518815,2790,2790,2790,2790,0
|
|
20250121,170000,425518815,2790,2790,2790,2790,0
|
|
20250121,165900,425518815,2790,2790,2790,2790,0
|
|
20250121,165800,425518815,2790,2790,2790,2790,0
|
|
20250121,165700,425518815,2790,2790,2790,2790,0
|
|
20250121,165600,425518815,2790,2790,2790,2790,0
|
|
20250121,165500,425518815,2790,2790,2790,2790,0
|
|
20250121,165400,425518815,2790,2790,2790,2790,0
|
|
20250121,165300,425518815,2790,2790,2790,2790,0
|
|
20250121,165200,425518815,2790,2790,2790,2790,0
|
|
20250121,165100,425518815,2790,2790,2790,2790,0
|
|
20250121,165000,425518815,2790,2790,2790,2790,902
|
|
20250121,164900,425518815,2790,2790,2790,2790,0
|
|
20250121,164800,425518815,2790,2790,2790,2790,0
|
|
20250121,164700,425518815,2790,2790,2790,2790,0
|
|
20250121,164600,425518815,2790,2790,2790,2790,0
|
|
20250121,164500,425518815,2790,2790,2790,2790,0
|
|
20250121,164400,425518815,2790,2790,2790,2790,0
|
|
20250121,164300,425518815,2790,2790,2790,2790,0
|
|
20250121,164200,425518815,2790,2790,2790,2790,0
|
|
20250121,164100,425518815,2790,2790,2790,2790,0
|
|
20250121,164000,425518815,2790,2790,2790,2790,0
|
|
20250121,163900,425518815,2790,2790,2790,2790,0
|
|
20250121,163800,425518815,2790,2790,2790,2790,0
|
|
20250121,163700,425518815,2790,2790,2790,2790,0
|
|
20250121,163600,425518815,2790,2790,2790,2790,0
|
|
20250121,163500,425518815,2790,2790,2790,2790,0
|
|
20250121,163400,425518815,2790,2790,2790,2790,0
|
|
20250121,163300,425518815,2790,2790,2790,2790,0
|
|
20250121,163200,425518815,2790,2790,2790,2790,0
|
|
20250121,163100,425518815,2790,2790,2790,2790,0
|
|
20250121,163000,425518815,2790,2790,2790,2790,0
|
|
20250121,162900,425518815,2790,2790,2790,2790,0
|
|
20250121,162800,425518815,2790,2790,2790,2790,0
|
|
20250121,162700,425518815,2790,2790,2790,2790,0
|
|
20250121,162600,425518815,2790,2790,2790,2790,0
|
|
20250121,162500,425518815,2790,2790,2790,2790,0
|
|
20250121,162400,425518815,2790,2790,2790,2790,0
|
|
20250121,162300,425518815,2790,2790,2790,2790,0
|
|
20250121,162200,425518815,2790,2790,2790,2790,0
|
|
20250121,162100,425518815,2790,2790,2790,2790,0
|
|
20250121,162000,425518815,2790,2790,2790,2790,902
|
|
20250121,161900,425518815,2790,2790,2790,2790,0
|
|
20250121,161800,425518815,2790,2790,2790,2790,0
|
|
20250121,161700,425518815,2790,2790,2790,2790,0
|
|
20250121,161600,425518815,2790,2790,2790,2790,0
|
|
20250121,161500,425518815,2790,2790,2790,2790,0
|
|
20250121,161400,425518815,2790,2790,2790,2790,0
|
|
20250121,161300,425518815,2790,2790,2790,2790,0
|
|
20250121,161200,425518815,2790,2790,2790,2790,0
|
|
20250121,161100,425518815,2790,2790,2790,2790,0
|
|
20250121,161000,425518815,2790,2790,2790,2790,0
|
|
20250121,160900,425518815,2790,2790,2790,2790,0
|
|
20250121,160800,425518815,2790,2790,2790,2790,0
|
|
20250121,160700,425518815,2790,2790,2790,2790,0
|
|
20250121,160600,425518815,2790,2790,2790,2790,0
|
|
20250121,160500,425518815,2790,2790,2790,2790,0
|
|
20250121,160400,425518815,2790,2790,2790,2790,0
|
|
20250121,160300,425518815,2790,2790,2790,2790,0
|
|
20250121,160200,425518815,2790,2790,2790,2790,0
|
|
20250121,160100,425518815,2790,2790,2790,2790,0
|
|
20250121,160000,425518815,2790,2790,2790,2790,0
|
|
20250121,155900,425518815,2790,2790,2790,2790,0
|
|
20250121,155800,425518815,2790,2790,2790,2790,0
|
|
20250121,155700,425518815,2790,2790,2790,2790,0
|
|
20250121,155600,425518815,2790,2790,2790,2790,0
|
|
20250121,155500,425518815,2790,2790,2790,2790,0
|
|
20250121,155400,425518815,2790,2790,2790,2790,0
|
|
20250121,155300,425518815,2790,2790,2790,2790,0
|
|
20250121,155200,425518815,2790,2790,2790,2790,0
|
|
20250121,155100,425518815,2790,2790,2790,2790,0
|
|
20250121,155000,425518815,2790,2790,2790,2790,902
|
|
20250121,154900,425518815,2790,2790,2790,2790,0
|
|
20250121,154800,425518815,2790,2790,2790,2790,0
|
|
20250121,154700,425518815,2790,2790,2790,2790,0
|
|
20250121,154600,425518815,2790,2790,2790,2790,0
|
|
20250121,154500,425518815,2790,2790,2790,2790,0
|
|
20250121,154400,425518815,2790,2790,2790,2790,0
|
|
20250121,154300,425518815,2790,2790,2790,2790,0
|
|
20250121,154200,425518815,2790,2790,2790,2790,0
|
|
20250121,154100,425518815,2790,2790,2790,2790,0
|
|
20250121,154000,425518815,2790,2790,2790,2790,0
|
|
20250121,153900,425518815,2790,2790,2790,2790,0
|
|
20250121,153800,425518815,2790,2790,2790,2790,0
|
|
20250121,153700,425518815,2790,2790,2790,2790,0
|
|
20250121,153600,425518815,2790,2790,2790,2790,0
|
|
20250121,153500,425518815,2790,2790,2790,2790,0
|
|
20250121,153400,425518815,2790,2790,2790,2790,0
|
|
20250121,153300,425518815,2790,2790,2790,2790,0
|
|
20250121,153200,425518815,2790,2790,2790,2790,0
|
|
20250121,153100,425518815,2790,2790,2790,2790,0
|
|
20250121,153000,425518815,2790,2790,2790,2790,902
|
|
20250121,152900,423002235,2800,2800,2800,2800,0
|
|
20250121,152800,423002235,2800,2800,2800,2800,0
|
|
20250121,152700,423002235,2800,2800,2800,2800,0
|
|
20250121,152600,423002235,2800,2800,2800,2800,0
|
|
20250121,152500,423002235,2800,2800,2800,2800,0
|
|
20250121,152400,423002235,2800,2800,2800,2800,0
|
|
20250121,152300,423002235,2800,2800,2800,2800,0
|
|
20250121,152200,423002235,2800,2800,2800,2800,0
|
|
20250121,152100,423002235,2800,2800,2800,2800,0
|
|
20250121,152000,423002235,2800,2800,2800,2800,0
|
|
20250121,151900,423002235,2800,2790,2800,2790,6577
|
|
20250121,151800,404652325,2800,2790,2800,2790,3342
|
|
20250121,151700,395327880,2790,2790,2790,2790,757
|
|
20250121,151600,393215850,2790,2795,2795,2790,2631
|
|
20250121,151500,385862265,2795,2795,2795,2795,1801
|
|
20250121,151400,380828470,2795,2795,2795,2795,1634
|
|
20250121,151300,376261440,2800,2800,2800,2800,929
|
|
20250121,151200,373660240,2805,2800,2805,2800,31
|
|
20250121,151100,373573345,2795,2800,2800,2795,484
|
|
20250121,151000,372219055,2800,2800,2800,2800,554
|
|
20250121,150900,370667855,2805,2800,2805,2800,113
|
|
20250121,150800,370350955,2800,2800,2800,2800,12
|
|
20250121,150700,370317355,2800,2805,2805,2800,22
|
|
20250121,150600,370255705,2800,2800,2800,2800,24
|
|
20250121,150500,370188505,2800,2800,2800,2800,12
|
|
20250121,150400,370154905,2805,2800,2805,2800,168
|
|
20250121,150300,369683725,2805,2800,2805,2800,13
|
|
20250121,150200,369647320,2800,2795,2805,2795,42
|
|
20250121,150100,369529730,2795,2795,2795,2795,13
|
|
20250121,150000,369493395,2800,2800,2800,2800,0
|
|
20250121,145900,369493395,2800,2800,2800,2800,10
|
|
20250121,145800,369465395,2800,2800,2800,2800,10
|
|
20250121,145700,369437395,2800,2800,2800,2800,0
|
|
20250121,145600,369437395,2800,2800,2800,2800,0
|
|
20250121,145500,369437395,2800,2800,2800,2800,1
|
|
20250121,145400,369434595,2800,2800,2800,2800,2
|
|
20250121,145300,369428995,2800,2800,2800,2800,0
|
|
20250121,145200,369428995,2800,2800,2800,2800,10
|
|
20250121,145100,369400995,2800,2800,2800,2800,1
|
|
20250121,145000,369398195,2800,2800,2800,2800,286
|
|
20250121,144900,368597395,2800,2800,2800,2800,0
|
|
20250121,144800,368597395,2800,2800,2800,2800,0
|
|
20250121,144700,368597395,2800,2800,2800,2800,0
|
|
20250121,144600,368597395,2800,2800,2800,2800,750
|
|
20250121,144500,366497395,2800,2800,2800,2800,1
|
|
20250121,144400,366494595,2800,2800,2800,2800,2
|
|
20250121,144300,366488995,2800,2800,2800,2800,7
|
|
20250121,144200,366469395,2800,2800,2800,2800,1
|
|
20250121,144100,366466595,2800,2800,2800,2800,3
|
|
20250121,144000,366458195,2800,2800,2800,2800,12
|
|
20250121,143900,366424595,2800,2800,2800,2800,0
|
|
20250121,143800,366424595,2800,2800,2800,2800,0
|
|
20250121,143700,366424595,2800,2800,2800,2800,1
|
|
20250121,143600,366421795,2800,2800,2800,2800,0
|
|
20250121,143500,366421795,2800,2800,2800,2800,745
|
|
20250121,143400,364335795,2800,2800,2800,2800,1
|
|
20250121,143300,364332995,2800,2800,2800,2800,0
|
|
20250121,143200,364332995,2800,2800,2800,2800,0
|
|
20250121,143100,364332995,2800,2800,2800,2800,0
|
|
20250121,143000,364332995,2800,2800,2800,2800,917
|
|
20250121,142900,361765395,2800,2800,2800,2800,0
|
|
20250121,142800,361765395,2800,2800,2800,2800,500
|
|
20250121,142700,360365395,2800,2805,2805,2800,1023
|
|
20250121,142600,357498380,2805,2805,2805,2805,11
|
|
20250121,142500,357467525,2805,2805,2805,2805,1157
|
|
20250121,142400,354222140,2805,2800,2805,2800,1792
|
|
20250121,142300,349195630,2800,2800,2800,2800,0
|
|
20250121,142200,349195630,2800,2800,2800,2800,11675
|
|
20250121,142100,316505630,2795,2795,2795,2795,9000
|
|
20250121,142000,291350630,2800,2800,2800,2800,21
|
|
20250121,141900,291291830,2800,2800,2800,2800,20
|
|
20250121,141800,291235830,2800,2800,2800,2800,0
|
|
20250121,141700,291235830,2800,2800,2800,2800,0
|
|
20250121,141600,291235830,2800,2800,2800,2800,10
|
|
20250121,141500,291207830,2800,2800,2800,2800,0
|
|
20250121,141400,291207830,2800,2800,2800,2800,0
|
|
20250121,141300,291207830,2800,2800,2800,2800,0
|
|
20250121,141200,291207830,2800,2800,2800,2800,0
|
|
20250121,141100,291207830,2800,2800,2800,2800,5
|
|
20250121,141000,291193830,2800,2800,2800,2800,10002
|
|
20250121,140900,263188230,2800,2800,2800,2800,0
|
|
20250121,140800,263188230,2800,2800,2800,2800,0
|
|
20250121,140700,263188230,2800,2800,2800,2800,75
|
|
20250121,140600,262978230,2800,2800,2800,2800,1
|
|
20250121,140500,262975430,2800,2800,2800,2800,7813
|
|
20250121,140400,241099030,2795,2795,2795,2795,0
|
|
20250121,140300,241099030,2795,2795,2795,2795,200
|
|
20250121,140200,240540030,2795,2795,2795,2795,0
|
|
20250121,140100,240540030,2795,2795,2795,2795,0
|
|
20250121,140000,240540030,2795,2795,2795,2795,0
|
|
20250121,135900,240540030,2795,2795,2795,2795,0
|
|
20250121,135800,240540030,2795,2795,2795,2795,0
|
|
20250121,135700,240540030,2795,2795,2795,2795,150
|
|
20250121,135600,240120780,2795,2795,2795,2795,0
|
|
20250121,135500,240120780,2795,2795,2795,2795,0
|
|
20250121,135400,240120780,2795,2795,2795,2795,0
|
|
20250121,135300,240120780,2795,2795,2795,2795,0
|
|
20250121,135200,240120780,2795,2795,2795,2795,1185
|
|
20250121,135100,236808705,2795,2800,2800,2795,87
|
|
20250121,135000,236565180,2800,2800,2800,2800,133
|
|
20250121,134900,236192780,2800,2800,2800,2800,1
|
|
20250121,134800,236189980,2800,2800,2800,2800,0
|
|
20250121,134700,236189980,2800,2800,2800,2800,0
|
|
20250121,134600,236189980,2800,2800,2800,2800,0
|
|
20250121,134500,236189980,2800,2800,2800,2800,0
|
|
20250121,134400,236189980,2800,2800,2800,2800,0
|
|
20250121,134300,236189980,2800,2800,2800,2800,0
|
|
20250121,134200,236189980,2800,2800,2800,2795,1897
|
|
20250121,134100,230887610,2800,2800,2800,2800,0
|
|
20250121,134000,230887610,2800,2800,2800,2800,0
|
|
20250121,133900,230887610,2800,2800,2800,2800,10
|
|
20250121,133800,230859610,2800,2800,2800,2800,0
|
|
20250121,133700,230859610,2800,2800,2800,2800,0
|
|
20250121,133600,230859610,2800,2800,2800,2800,50
|
|
20250121,133500,230719610,2800,2800,2800,2800,0
|
|
20250121,133400,230719610,2800,2800,2800,2800,0
|
|
20250121,133300,230719610,2800,2800,2800,2800,0
|
|
20250121,133200,230719610,2800,2800,2800,2800,0
|
|
20250121,133100,230719610,2800,2800,2800,2800,0
|
|
20250121,133000,230719610,2800,2800,2800,2800,1
|
|
20250121,132900,230716810,2800,2800,2800,2800,0
|
|
20250121,132800,230716810,2800,2800,2800,2800,196
|
|
20250121,132700,230168010,2800,2800,2800,2800,0
|
|
20250121,132600,230168010,2800,2800,2800,2800,0
|
|
20250121,132500,230168010,2800,2800,2800,2800,0
|
|
20250121,132400,230168010,2800,2800,2800,2800,0
|
|
20250121,132300,230168010,2800,2800,2800,2800,0
|
|
20250121,132200,230168010,2800,2800,2800,2800,53
|
|
20250121,132100,230019610,2800,2800,2800,2800,11
|
|
20250121,132000,229988810,2795,2795,2795,2795,0
|
|
20250121,131900,229988810,2795,2795,2795,2795,0
|
|
20250121,131800,229988810,2795,2795,2795,2795,0
|
|
20250121,131700,229988810,2795,2795,2795,2795,1400
|
|
20250121,131600,226075810,2795,2795,2795,2795,23
|
|
20250121,131500,226011525,2800,2800,2800,2800,1
|
|
20250121,131400,226008725,2800,2800,2800,2800,1
|
|
20250121,131300,226005925,2800,2800,2800,2800,1
|
|
20250121,131200,226003125,2800,2800,2800,2800,0
|
|
20250121,131100,226003125,2800,2800,2800,2800,100
|
|
20250121,131000,225723125,2800,2800,2800,2800,38
|
|
20250121,130900,225616725,2800,2800,2800,2800,653
|
|
20250121,130800,223788325,2800,2800,2800,2800,0
|
|
20250121,130700,223788325,2800,2800,2800,2800,101
|
|
20250121,130600,223505525,2800,2800,2800,2800,100
|
|
20250121,130500,223225525,2800,2800,2800,2800,4
|
|
20250121,130400,223214325,2800,2800,2800,2800,0
|
|
20250121,130300,223214325,2800,2800,2800,2800,100
|
|
20250121,130200,222934325,2800,2800,2800,2800,101
|
|
20250121,130100,222651525,2800,2800,2800,2800,7
|
|
20250121,130000,222631925,2800,2800,2800,2800,2
|
|
20250121,125900,222626325,2800,2800,2800,2800,2
|
|
20250121,125800,222620725,2800,2800,2800,2800,0
|
|
20250121,125700,222620725,2800,2800,2800,2800,0
|
|
20250121,125600,222620725,2800,2800,2800,2800,61
|
|
20250121,125500,222449925,2800,2800,2800,2800,1
|
|
20250121,125400,222447125,2800,2800,2800,2800,23
|
|
20250121,125300,222382725,2800,2800,2800,2800,1
|
|
20250121,125200,222379925,2800,2800,2800,2800,0
|
|
20250121,125100,222379925,2800,2800,2800,2800,0
|
|
20250121,125000,222379925,2800,2800,2800,2800,2157
|
|
20250121,124900,216340325,2805,2805,2805,2805,0
|
|
20250121,124800,216340325,2805,2805,2805,2805,135
|
|
20250121,124700,215961650,2805,2805,2805,2805,2
|
|
20250121,124600,215956040,2800,2800,2800,2800,1
|
|
20250121,124500,215953240,2800,2800,2800,2800,0
|
|
20250121,124400,215953240,2800,2800,2800,2800,310
|
|
20250121,124300,215085240,2805,2805,2805,2805,1
|
|
20250121,124200,215082435,2805,2805,2805,2805,0
|
|
20250121,124100,215082435,2805,2805,2805,2805,0
|
|
20250121,124000,215082435,2805,2805,2805,2805,186
|
|
20250121,123900,214560705,2795,2795,2795,2795,0
|
|
20250121,123800,214560705,2795,2795,2795,2795,0
|
|
20250121,123700,214560705,2795,2795,2795,2795,0
|
|
20250121,123600,214560705,2795,2795,2795,2795,0
|
|
20250121,123500,214560705,2795,2800,2805,2795,81
|
|
20250121,123400,214334010,2805,2805,2805,2805,0
|
|
20250121,123300,214334010,2805,2805,2805,2805,356
|
|
20250121,123200,213335430,2800,2800,2800,2800,1035
|
|
20250121,123100,210437430,2800,2800,2800,2800,0
|
|
20250121,123000,210437430,2800,2800,2800,2800,0
|
|
20250121,122900,210437430,2800,2800,2800,2800,20
|
|
20250121,122800,210381430,2800,2800,2800,2800,11
|
|
20250121,122700,210350630,2795,2795,2795,2795,0
|
|
20250121,122600,210350630,2795,2795,2795,2795,354
|
|
20250121,122500,209361200,2800,2800,2800,2800,0
|
|
20250121,122400,209361200,2800,2800,2800,2800,0
|
|
20250121,122300,209361200,2800,2800,2800,2800,10
|
|
20250121,122200,209333200,2800,2800,2800,2800,513
|
|
20250121,122100,207896800,2800,2800,2800,2800,445
|
|
20250121,122000,206650800,2800,2800,2800,2800,0
|
|
20250121,121900,206650800,2800,2800,2800,2800,100
|
|
20250121,121800,206370800,2800,2800,2800,2800,4
|
|
20250121,121700,206359600,2800,2800,2800,2795,111
|
|
20250121,121600,206048805,2800,2800,2800,2800,0
|
|
20250121,121500,206048805,2800,2800,2800,2800,11
|
|
20250121,121400,206018005,2800,2800,2800,2800,1
|
|
20250121,121300,206015205,2800,2800,2800,2800,0
|
|
20250121,121200,206015205,2800,2800,2800,2800,101
|
|
20250121,121100,205732405,2800,2795,2800,2795,290
|
|
20250121,121000,204920655,2800,2800,2800,2800,0
|
|
20250121,120900,204920655,2800,2800,2800,2800,300
|
|
20250121,120800,204080655,2795,2795,2795,2795,0
|
|
20250121,120700,204080655,2795,2795,2795,2795,0
|
|
20250121,120600,204080655,2795,2795,2795,2795,0
|
|
20250121,120500,204080655,2795,2795,2795,2795,0
|
|
20250121,120400,204080655,2795,2795,2795,2795,0
|
|
20250121,120300,204080655,2795,2795,2795,2795,0
|
|
20250121,120200,204080655,2795,2800,2800,2795,3
|
|
20250121,120100,204072260,2800,2800,2800,2800,0
|
|
20250121,120000,204072260,2800,2800,2800,2800,0
|
|
20250121,115900,204072260,2800,2800,2800,2800,0
|
|
20250121,115800,204072260,2800,2800,2800,2800,0
|
|
20250121,115700,204072260,2800,2800,2800,2800,20
|
|
20250121,115600,204016260,2800,2800,2800,2800,405
|
|
20250121,115500,202882260,2800,2800,2800,2800,0
|
|
20250121,115400,202882260,2800,2800,2800,2800,0
|
|
20250121,115300,202882260,2800,2800,2800,2800,0
|
|
20250121,115200,202882260,2800,2800,2800,2800,0
|
|
20250121,115100,202882260,2800,2800,2800,2800,0
|
|
20250121,115000,202882260,2800,2800,2800,2800,0
|
|
20250121,114900,202882260,2800,2800,2800,2800,210
|
|
20250121,114800,202294260,2800,2800,2800,2800,0
|
|
20250121,114700,202294260,2800,2800,2800,2800,1000
|
|
20250121,114600,199494260,2800,2800,2800,2800,0
|
|
20250121,114500,199494260,2800,2800,2800,2800,1
|
|
20250121,114400,199491460,2800,2800,2800,2800,0
|
|
20250121,114300,199491460,2800,2800,2800,2800,1
|
|
20250121,114200,199488660,2800,2800,2800,2800,0
|
|
20250121,114100,199488660,2800,2800,2800,2800,2
|
|
20250121,114000,199483060,2800,2800,2800,2800,163
|
|
20250121,113900,199026660,2800,2800,2800,2800,0
|
|
20250121,113800,199026660,2800,2800,2800,2800,12
|
|
20250121,113700,198993060,2800,2800,2800,2800,0
|
|
20250121,113600,198993060,2800,2800,2800,2800,0
|
|
20250121,113500,198993060,2800,2800,2800,2800,6
|
|
20250121,113400,198976260,2800,2800,2800,2800,5
|
|
20250121,113300,198962260,2800,2800,2800,2800,0
|
|
20250121,113200,198962260,2800,2800,2800,2800,94
|
|
20250121,113100,198699060,2800,2800,2800,2800,1
|
|
20250121,113000,198696260,2795,2795,2795,2795,5
|
|
20250121,112900,198682285,2800,2800,2800,2800,0
|
|
20250121,112800,198682285,2800,2795,2800,2795,151
|
|
20250121,112700,198260215,2800,2800,2800,2800,1
|
|
20250121,112600,198257415,2795,2795,2795,2795,0
|
|
20250121,112500,198257415,2795,2795,2795,2795,5
|
|
20250121,112400,198243440,2800,2800,2800,2800,5
|
|
20250121,112300,198229440,2800,2800,2800,2800,0
|
|
20250121,112200,198229440,2800,2800,2800,2800,0
|
|
20250121,112100,198229440,2800,2800,2800,2800,0
|
|
20250121,112000,198229440,2800,2800,2800,2800,20
|
|
20250121,111900,198173440,2800,2800,2800,2800,0
|
|
20250121,111800,198173440,2800,2800,2800,2800,5
|
|
20250121,111700,198159440,2800,2800,2800,2800,15
|
|
20250121,111600,198117440,2800,2800,2800,2800,111
|
|
20250121,111500,197806640,2800,2800,2800,2800,200
|
|
20250121,111400,197246640,2800,2800,2800,2800,100
|
|
20250121,111300,196966640,2800,2800,2800,2800,105
|
|
20250121,111200,196672640,2800,2800,2800,2800,1
|
|
20250121,111100,196669840,2800,2800,2800,2800,0
|
|
20250121,111000,196669840,2800,2800,2800,2800,0
|
|
20250121,110900,196669840,2800,2800,2800,2800,10
|
|
20250121,110800,196641840,2800,2800,2800,2800,1
|
|
20250121,110700,196639040,2795,2795,2795,2795,0
|
|
20250121,110600,196639040,2795,2795,2795,2795,80
|
|
20250121,110500,196415440,2795,2795,2795,2795,0
|
|
20250121,110400,196415440,2795,2795,2795,2795,0
|
|
20250121,110300,196415440,2795,2795,2795,2795,0
|
|
20250121,110200,196415440,2795,2795,2795,2795,0
|
|
20250121,110100,196415440,2795,2795,2795,2795,2866
|
|
20250121,110000,188404970,2795,2795,2795,2795,214
|
|
20250121,105900,187806840,2795,2795,2795,2795,0
|
|
20250121,105800,187806840,2795,2795,2795,2795,0
|
|
20250121,105700,187806840,2795,2795,2795,2795,2
|
|
20250121,105600,187801250,2800,2800,2800,2800,0
|
|
20250121,105500,187801250,2800,2800,2800,2800,50
|
|
20250121,105400,187661250,2795,2795,2795,2795,0
|
|
20250121,105300,187661250,2795,2795,2795,2795,875
|
|
20250121,105200,185215625,2795,2795,2795,2795,0
|
|
20250121,105100,185215625,2795,2795,2795,2795,0
|
|
20250121,105000,185215625,2795,2795,2795,2795,200
|
|
20250121,104900,184656625,2795,2795,2795,2795,0
|
|
20250121,104800,184656625,2795,2795,2795,2795,11
|
|
20250121,104700,184625880,2795,2795,2795,2795,1
|
|
20250121,104600,184623085,2795,2795,2795,2795,1
|
|
20250121,104500,184620290,2795,2795,2795,2795,5
|
|
20250121,104400,184606315,2795,2795,2795,2795,6
|
|
20250121,104300,184589545,2795,2795,2795,2795,2
|
|
20250121,104200,184583955,2790,2790,2790,2790,762
|
|
20250121,104100,182457975,2790,2790,2790,2790,0
|
|
20250121,104000,182457975,2790,2790,2790,2790,276
|
|
20250121,103900,181687935,2790,2790,2790,2790,0
|
|
20250121,103800,181687935,2790,2795,2795,2790,300
|
|
20250121,103700,180850160,2800,2800,2800,2800,2
|
|
20250121,103600,180844560,2795,2795,2795,2795,1
|
|
20250121,103500,180841765,2795,2795,2795,2795,1212
|
|
20250121,103400,177454225,2795,2795,2795,2795,0
|
|
20250121,103300,177454225,2795,2795,2795,2795,4
|
|
20250121,103200,177443045,2795,2795,2795,2795,17
|
|
20250121,103100,177395530,2795,2795,2795,2795,0
|
|
20250121,103000,177395530,2795,2795,2795,2795,33
|
|
20250121,102900,177303295,2795,2795,2795,2795,1
|
|
20250121,102800,177300500,2795,2795,2795,2795,86
|
|
20250121,102700,177060130,2795,2795,2795,2795,3
|
|
20250121,102600,177051745,2795,2795,2795,2795,0
|
|
20250121,102500,177051745,2795,2795,2795,2795,182
|
|
20250121,102400,176543055,2795,2795,2795,2795,50
|
|
20250121,102300,176403305,2790,2790,2790,2790,0
|
|
20250121,102200,176403305,2790,2795,2795,2790,66
|
|
20250121,102100,176219145,2795,2795,2795,2795,0
|
|
20250121,102000,176219145,2795,2795,2795,2795,0
|
|
20250121,101900,176219145,2795,2795,2795,2795,2
|
|
20250121,101800,176213555,2795,2795,2795,2795,0
|
|
20250121,101700,176213555,2795,2795,2795,2795,90
|
|
20250121,101600,175962005,2795,2795,2795,2795,2
|
|
20250121,101500,175956415,2795,2795,2795,2795,15
|
|
20250121,101400,175914490,2795,2795,2795,2795,0
|
|
20250121,101300,175914490,2795,2795,2795,2795,22
|
|
20250121,101200,175853000,2795,2795,2795,2795,0
|
|
20250121,101100,175853000,2795,2795,2795,2795,0
|
|
20250121,101000,175853000,2795,2795,2795,2795,2
|
|
20250121,100900,175847410,2795,2795,2795,2795,2503
|
|
20250121,100800,168851525,2795,2795,2795,2795,1
|
|
20250121,100700,168848730,2795,2790,2795,2790,11
|
|
20250121,100600,168818035,2795,2795,2795,2795,3
|
|
20250121,100500,168809650,2790,2795,2795,2790,10
|
|
20250121,100400,168781705,2795,2795,2795,2795,3
|
|
20250121,100300,168773320,2795,2790,2795,2790,7901
|
|
20250121,100200,146729515,2785,2795,2795,2785,1791
|
|
20250121,100100,141730240,2795,2795,2795,2795,0
|
|
20250121,100000,141730240,2795,2795,2795,2795,134
|
|
20250121,095900,141355710,2795,2795,2795,2795,20
|
|
20250121,095800,141299810,2795,2795,2795,2795,1882
|
|
20250121,095700,136039620,2795,2795,2795,2795,1
|
|
20250121,095600,136036825,2795,2795,2795,2795,0
|
|
20250121,095500,136036825,2795,2795,2795,2795,1
|
|
20250121,095400,136034030,2795,2795,2795,2795,1342
|
|
20250121,095300,132283140,2785,2800,2800,2785,16100
|
|
20250121,095200,87342055,2800,2800,2800,2800,0
|
|
20250121,095100,87342055,2800,2800,2800,2800,0
|
|
20250121,095000,87342055,2800,2800,2800,2800,0
|
|
20250121,094900,87342055,2800,2805,2805,2800,9
|
|
20250121,094800,87316815,2805,2805,2805,2805,870
|
|
20250121,094700,84876465,2805,2805,2805,2805,0
|
|
20250121,094600,84876465,2805,2805,2805,2805,0
|
|
20250121,094500,84876465,2805,2805,2805,2805,0
|
|
20250121,094400,84876465,2805,2805,2805,2805,2
|
|
20250121,094300,84870855,2805,2805,2805,2805,4
|
|
20250121,094200,84859635,2805,2805,2805,2805,7
|
|
20250121,094100,84840000,2805,2805,2805,2805,6
|
|
20250121,094000,84823170,2805,2805,2805,2805,9
|
|
20250121,093900,84797925,2805,2805,2805,2805,0
|
|
20250121,093800,84797925,2805,2805,2805,2805,6
|
|
20250121,093700,84781095,2805,2805,2805,2805,7
|
|
20250121,093600,84761460,2805,2805,2805,2805,8
|
|
20250121,093500,84739020,2805,2805,2805,2800,1016
|
|
20250121,093400,81894140,2805,2805,2805,2805,42
|
|
20250121,093300,81776330,2805,2805,2805,2805,72
|
|
20250121,093200,81574370,2805,2805,2805,2805,8
|
|
20250121,093100,81551930,2805,2805,2805,2805,14
|
|
20250121,093000,81512660,2800,2805,2805,2800,844
|
|
20250121,092900,79145245,2805,2805,2805,2805,0
|
|
20250121,092800,79145245,2805,2805,2805,2805,0
|
|
20250121,092700,79145245,2805,2805,2805,2805,0
|
|
20250121,092600,79145245,2805,2805,2805,2805,0
|
|
20250121,092500,79145245,2805,2805,2805,2805,2502
|
|
20250121,092400,72127135,2805,2805,2805,2805,20
|
|
20250121,092300,72071035,2805,2805,2805,2805,2
|
|
20250121,092200,72065425,2800,2805,2805,2800,1700
|
|
20250121,092100,67304925,2805,2800,2805,2800,1485
|
|
20250121,092000,63146920,2805,2805,2805,2805,0
|
|
20250121,091900,63146920,2805,2805,2805,2805,9
|
|
20250121,091800,63121675,2805,2805,2805,2805,0
|
|
20250121,091700,63121675,2805,2805,2805,2800,51
|
|
20250121,091600,62978805,2810,2805,2810,2805,154
|
|
20250121,091500,62546815,2810,2810,2810,2810,0
|
|
20250121,091400,62546815,2810,2810,2810,2810,1000
|
|
20250121,091300,59736815,2810,2810,2810,2810,2181
|
|
20250121,091200,53608205,2810,2810,2810,2805,3663
|
|
20250121,091100,43315675,2810,2810,2810,2810,0
|
|
20250121,091000,43315675,2810,2805,2810,2805,11694
|
|
20250121,090900,10462585,2805,2805,2805,2805,0
|
|
20250121,090800,10462585,2805,2810,2810,2805,213
|
|
20250121,090700,9864940,2810,2810,2810,2810,1
|
|
20250121,090600,9862130,2810,2810,2810,2810,61
|
|
20250121,090500,9690720,2810,2810,2810,2810,1
|
|
20250121,090400,9687910,2810,2815,2815,2810,46
|
|
20250121,090300,9558625,2815,2815,2815,2815,1
|
|
20250121,090200,9555810,2815,2810,2815,2810,3099
|
|
20250121,090100,847545,2810,2810,2810,2810,0
|
|
20250121,090000,847545,2810,2795,2810,2795,303
|