635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193200,717933470,2550,2550,2550,2550,2699
|
|
20250106,193100,717933470,2550,2550,2550,2550,0
|
|
20250106,193000,717933470,2550,2550,2550,2550,0
|
|
20250106,192900,717933470,2550,2550,2550,2550,0
|
|
20250106,192800,717933470,2550,2550,2550,2550,0
|
|
20250106,192700,717933470,2550,2550,2550,2550,0
|
|
20250106,192600,717933470,2550,2550,2550,2550,0
|
|
20250106,192500,717933470,2550,2550,2550,2550,0
|
|
20250106,192400,717933470,2550,2550,2550,2550,0
|
|
20250106,192300,717933470,2550,2550,2550,2550,0
|
|
20250106,192200,717933470,2550,2550,2550,2550,0
|
|
20250106,192100,717933470,2550,2550,2550,2550,0
|
|
20250106,192000,717933470,2550,2550,2550,2550,0
|
|
20250106,191900,717933470,2550,2550,2550,2550,0
|
|
20250106,191800,717933470,2550,2550,2550,2550,0
|
|
20250106,191700,717933470,2550,2550,2550,2550,0
|
|
20250106,191600,717933470,2550,2550,2550,2550,0
|
|
20250106,191500,717933470,2550,2550,2550,2550,0
|
|
20250106,191400,717933470,2550,2550,2550,2550,0
|
|
20250106,191300,717933470,2550,2550,2550,2550,0
|
|
20250106,191200,717933470,2550,2550,2550,2550,0
|
|
20250106,191100,717933470,2550,2550,2550,2550,0
|
|
20250106,191000,717933470,2550,2550,2550,2550,0
|
|
20250106,190900,717933470,2550,2550,2550,2550,0
|
|
20250106,190800,717933470,2550,2550,2550,2550,0
|
|
20250106,190700,717933470,2550,2550,2550,2550,0
|
|
20250106,190600,717933470,2550,2550,2550,2550,0
|
|
20250106,190500,717933470,2550,2550,2550,2550,0
|
|
20250106,190400,717933470,2550,2550,2550,2550,0
|
|
20250106,190300,717933470,2550,2550,2550,2550,0
|
|
20250106,190200,717933470,2550,2550,2550,2550,2699
|
|
20250106,190100,717933470,2550,2550,2550,2550,0
|
|
20250106,190000,717933470,2550,2550,2550,2550,0
|
|
20250106,185900,717933470,2550,2550,2550,2550,0
|
|
20250106,185800,717933470,2550,2550,2550,2550,0
|
|
20250106,185700,717933470,2550,2550,2550,2550,0
|
|
20250106,185600,717933470,2550,2550,2550,2550,0
|
|
20250106,185500,717933470,2550,2550,2550,2550,0
|
|
20250106,185400,717933470,2550,2550,2550,2550,0
|
|
20250106,185300,717933470,2550,2550,2550,2550,0
|
|
20250106,185200,717933470,2550,2550,2550,2550,0
|
|
20250106,185100,717933470,2550,2550,2550,2550,0
|
|
20250106,185000,717933470,2550,2550,2550,2550,0
|
|
20250106,184900,717933470,2550,2550,2550,2550,0
|
|
20250106,184800,717933470,2550,2550,2550,2550,0
|
|
20250106,184700,717933470,2550,2550,2550,2550,0
|
|
20250106,184600,717933470,2550,2550,2550,2550,0
|
|
20250106,184500,717933470,2550,2550,2550,2550,0
|
|
20250106,184400,717933470,2550,2550,2550,2550,0
|
|
20250106,184300,717933470,2550,2550,2550,2550,0
|
|
20250106,184200,717933470,2550,2550,2550,2550,0
|
|
20250106,184100,717933470,2550,2550,2550,2550,0
|
|
20250106,184000,717933470,2550,2550,2550,2550,0
|
|
20250106,183900,717933470,2550,2550,2550,2550,0
|
|
20250106,183800,717933470,2550,2550,2550,2550,0
|
|
20250106,183700,717933470,2550,2550,2550,2550,0
|
|
20250106,183600,717933470,2550,2550,2550,2550,0
|
|
20250106,183500,717933470,2550,2550,2550,2550,0
|
|
20250106,183400,717933470,2550,2550,2550,2550,0
|
|
20250106,183300,717933470,2550,2550,2550,2550,0
|
|
20250106,183200,717933470,2550,2550,2550,2550,2699
|
|
20250106,183100,717933470,2550,2550,2550,2550,0
|
|
20250106,183000,717933470,2550,2550,2550,2550,0
|
|
20250106,182900,717933470,2550,2550,2550,2550,0
|
|
20250106,182800,717933470,2550,2550,2550,2550,0
|
|
20250106,182700,717933470,2550,2550,2550,2550,0
|
|
20250106,182600,717933470,2550,2550,2550,2550,0
|
|
20250106,182500,717933470,2550,2550,2550,2550,0
|
|
20250106,182400,717933470,2550,2550,2550,2550,0
|
|
20250106,182300,717933470,2550,2550,2550,2550,0
|
|
20250106,182200,717933470,2550,2550,2550,2550,0
|
|
20250106,182100,717933470,2550,2550,2550,2550,0
|
|
20250106,182000,717933470,2550,2550,2550,2550,0
|
|
20250106,181900,717933470,2550,2550,2550,2550,0
|
|
20250106,181800,717933470,2550,2550,2550,2550,0
|
|
20250106,181700,717933470,2550,2550,2550,2550,0
|
|
20250106,181600,717933470,2550,2550,2550,2550,0
|
|
20250106,181500,717933470,2550,2550,2550,2550,0
|
|
20250106,181400,717933470,2550,2550,2550,2550,0
|
|
20250106,181300,717933470,2550,2550,2550,2550,0
|
|
20250106,181200,717933470,2550,2550,2550,2550,0
|
|
20250106,181100,717933470,2550,2550,2550,2550,0
|
|
20250106,181000,717933470,2550,2550,2550,2550,0
|
|
20250106,180900,717933470,2550,2550,2550,2550,0
|
|
20250106,180800,717933470,2550,2550,2550,2550,0
|
|
20250106,180700,717933470,2550,2550,2550,2550,0
|
|
20250106,180600,717933470,2550,2550,2550,2550,0
|
|
20250106,180500,717933470,2550,2550,2550,2550,0
|
|
20250106,180400,717933470,2550,2550,2550,2550,0
|
|
20250106,180300,717933470,2550,2550,2550,2550,0
|
|
20250106,180200,717933470,2550,2550,2550,2550,2699
|
|
20250106,180100,717933470,2550,2550,2550,2550,0
|
|
20250106,180000,717933470,2550,2550,2550,2550,0
|
|
20250106,175900,717933470,2550,2550,2550,2550,0
|
|
20250106,175800,717933470,2550,2550,2550,2550,0
|
|
20250106,175700,717933470,2550,2550,2550,2550,0
|
|
20250106,175600,717933470,2550,2550,2550,2550,0
|
|
20250106,175500,717933470,2550,2550,2550,2550,0
|
|
20250106,175400,717933470,2550,2550,2550,2550,0
|
|
20250106,175300,717933470,2550,2550,2550,2550,0
|
|
20250106,175200,717933470,2550,2550,2550,2550,0
|
|
20250106,175100,717933470,2550,2550,2550,2550,0
|
|
20250106,175000,717933470,2550,2550,2550,2550,0
|
|
20250106,174900,717933470,2550,2550,2550,2550,0
|
|
20250106,174800,717933470,2550,2550,2550,2550,0
|
|
20250106,174700,717933470,2550,2550,2550,2550,0
|
|
20250106,174600,717933470,2550,2550,2550,2550,0
|
|
20250106,174500,717933470,2550,2550,2550,2550,0
|
|
20250106,174400,717933470,2550,2550,2550,2550,0
|
|
20250106,174300,717933470,2550,2550,2550,2550,0
|
|
20250106,174200,717933470,2550,2550,2550,2550,0
|
|
20250106,174100,717933470,2550,2550,2550,2550,0
|
|
20250106,174000,717933470,2550,2550,2550,2550,0
|
|
20250106,173900,717933470,2550,2550,2550,2550,0
|
|
20250106,173800,717933470,2550,2550,2550,2550,0
|
|
20250106,173700,717933470,2550,2550,2550,2550,0
|
|
20250106,173600,717933470,2550,2550,2550,2550,0
|
|
20250106,173500,717933470,2550,2550,2550,2550,0
|
|
20250106,173400,717933470,2550,2550,2550,2550,0
|
|
20250106,173300,717933470,2550,2550,2550,2550,0
|
|
20250106,173200,717933470,2550,2550,2550,2550,2699
|
|
20250106,173100,717933470,2550,2550,2550,2550,0
|
|
20250106,173000,717933470,2550,2550,2550,2550,0
|
|
20250106,172900,717933470,2550,2550,2550,2550,0
|
|
20250106,172800,717933470,2550,2550,2550,2550,0
|
|
20250106,172700,717933470,2550,2550,2550,2550,0
|
|
20250106,172600,717933470,2550,2550,2550,2550,0
|
|
20250106,172500,717933470,2550,2550,2550,2550,0
|
|
20250106,172400,717933470,2550,2550,2550,2550,0
|
|
20250106,172300,717933470,2550,2550,2550,2550,0
|
|
20250106,172200,717933470,2550,2550,2550,2550,0
|
|
20250106,172100,717933470,2550,2550,2550,2550,0
|
|
20250106,172000,717933470,2550,2550,2550,2550,0
|
|
20250106,171900,717933470,2550,2550,2550,2550,0
|
|
20250106,171800,717933470,2550,2550,2550,2550,0
|
|
20250106,171700,717933470,2550,2550,2550,2550,0
|
|
20250106,171600,717933470,2550,2550,2550,2550,0
|
|
20250106,171500,717933470,2550,2550,2550,2550,0
|
|
20250106,171400,717933470,2550,2550,2550,2550,0
|
|
20250106,171300,717933470,2550,2550,2550,2550,0
|
|
20250106,171200,717933470,2550,2550,2550,2550,0
|
|
20250106,171100,717933470,2550,2550,2550,2550,0
|
|
20250106,171000,717933470,2550,2550,2550,2550,0
|
|
20250106,170900,717933470,2550,2550,2550,2550,0
|
|
20250106,170800,717933470,2550,2550,2550,2550,0
|
|
20250106,170700,717933470,2550,2550,2550,2550,0
|
|
20250106,170600,717933470,2550,2550,2550,2550,0
|
|
20250106,170500,717933470,2550,2550,2550,2550,0
|
|
20250106,170400,717933470,2550,2550,2550,2550,0
|
|
20250106,170300,717933470,2550,2550,2550,2550,0
|
|
20250106,170200,717933470,2550,2550,2550,2550,2699
|
|
20250106,170100,717933470,2550,2550,2550,2550,0
|
|
20250106,170000,717933470,2550,2550,2550,2550,0
|
|
20250106,165900,717933470,2550,2550,2550,2550,0
|
|
20250106,165800,717933470,2550,2550,2550,2550,0
|
|
20250106,165700,717933470,2550,2550,2550,2550,0
|
|
20250106,165600,717933470,2550,2550,2550,2550,0
|
|
20250106,165500,717933470,2550,2550,2550,2550,0
|
|
20250106,165400,717933470,2550,2550,2550,2550,0
|
|
20250106,165300,717933470,2550,2550,2550,2550,0
|
|
20250106,165200,717933470,2550,2550,2550,2550,0
|
|
20250106,165100,717933470,2550,2550,2550,2550,0
|
|
20250106,165000,717933470,2550,2550,2550,2550,0
|
|
20250106,164900,717933470,2550,2550,2550,2550,0
|
|
20250106,164800,717933470,2550,2550,2550,2550,0
|
|
20250106,164700,717933470,2550,2550,2550,2550,0
|
|
20250106,164600,717933470,2550,2550,2550,2550,0
|
|
20250106,164500,717933470,2550,2550,2550,2550,0
|
|
20250106,164400,717933470,2550,2550,2550,2550,0
|
|
20250106,164300,717933470,2550,2550,2550,2550,0
|
|
20250106,164200,717933470,2550,2550,2550,2550,0
|
|
20250106,164100,717933470,2550,2550,2550,2550,0
|
|
20250106,164000,717933470,2550,2550,2550,2550,0
|
|
20250106,163900,717933470,2550,2550,2550,2550,0
|
|
20250106,163800,717933470,2550,2550,2550,2550,0
|
|
20250106,163700,717933470,2550,2550,2550,2550,0
|
|
20250106,163600,717933470,2550,2550,2550,2550,0
|
|
20250106,163500,717933470,2550,2550,2550,2550,0
|
|
20250106,163400,717933470,2550,2550,2550,2550,0
|
|
20250106,163300,717933470,2550,2550,2550,2550,0
|
|
20250106,163200,717933470,2550,2550,2550,2550,2699
|
|
20250106,163100,717933470,2550,2550,2550,2550,0
|
|
20250106,163000,717933470,2550,2550,2550,2550,0
|
|
20250106,162900,717933470,2550,2550,2550,2550,0
|
|
20250106,162800,717933470,2550,2550,2550,2550,0
|
|
20250106,162700,717933470,2550,2550,2550,2550,0
|
|
20250106,162600,717933470,2550,2550,2550,2550,0
|
|
20250106,162500,717933470,2550,2550,2550,2550,0
|
|
20250106,162400,717933470,2550,2550,2550,2550,0
|
|
20250106,162300,717933470,2550,2550,2550,2550,0
|
|
20250106,162200,717933470,2550,2550,2550,2550,0
|
|
20250106,162100,717933470,2550,2550,2550,2550,0
|
|
20250106,162000,717933470,2550,2550,2550,2550,0
|
|
20250106,161900,717933470,2550,2550,2550,2550,0
|
|
20250106,161800,717933470,2550,2550,2550,2550,0
|
|
20250106,161700,717933470,2550,2550,2550,2550,0
|
|
20250106,161600,717933470,2550,2550,2550,2550,0
|
|
20250106,161500,717933470,2550,2550,2550,2550,0
|
|
20250106,161400,717933470,2550,2550,2550,2550,0
|
|
20250106,161300,717933470,2550,2550,2550,2550,0
|
|
20250106,161200,717933470,2550,2550,2550,2550,0
|
|
20250106,161100,717933470,2550,2550,2550,2550,0
|
|
20250106,161000,717933470,2550,2550,2550,2550,0
|
|
20250106,160900,717933470,2550,2550,2550,2550,0
|
|
20250106,160800,717933470,2550,2550,2550,2550,0
|
|
20250106,160700,717933470,2550,2550,2550,2550,0
|
|
20250106,160600,717933470,2550,2550,2550,2550,0
|
|
20250106,160500,717933470,2550,2550,2550,2550,0
|
|
20250106,160400,717933470,2550,2550,2550,2550,0
|
|
20250106,160300,717933470,2550,2550,2550,2550,0
|
|
20250106,160200,717933470,2550,2550,2550,2550,2699
|
|
20250106,160100,717933470,2550,2550,2550,2550,0
|
|
20250106,160000,717933470,2550,2550,2550,2550,0
|
|
20250106,155900,717933470,2550,2550,2550,2550,0
|
|
20250106,155800,717933470,2550,2550,2550,2550,0
|
|
20250106,155700,717933470,2550,2550,2550,2550,0
|
|
20250106,155600,717933470,2550,2550,2550,2550,0
|
|
20250106,155500,717933470,2550,2550,2550,2550,0
|
|
20250106,155400,717933470,2550,2550,2550,2550,0
|
|
20250106,155300,717933470,2550,2550,2550,2550,0
|
|
20250106,155200,717933470,2550,2550,2550,2550,0
|
|
20250106,155100,717933470,2550,2550,2550,2550,0
|
|
20250106,155000,717933470,2550,2550,2550,2550,0
|
|
20250106,154900,717933470,2550,2550,2550,2550,0
|
|
20250106,154800,717933470,2550,2550,2550,2550,0
|
|
20250106,154700,717933470,2550,2550,2550,2550,0
|
|
20250106,154600,717933470,2550,2550,2550,2550,0
|
|
20250106,154500,717933470,2550,2550,2550,2550,0
|
|
20250106,154400,717933470,2550,2550,2550,2550,0
|
|
20250106,154300,717933470,2550,2550,2550,2550,0
|
|
20250106,154200,717933470,2550,2550,2550,2550,0
|
|
20250106,154100,717933470,2550,2550,2550,2550,0
|
|
20250106,154000,717933470,2550,2550,2550,2550,0
|
|
20250106,153900,717933470,2550,2550,2550,2550,0
|
|
20250106,153800,717933470,2550,2550,2550,2550,0
|
|
20250106,153700,717933470,2550,2550,2550,2550,0
|
|
20250106,153600,717933470,2550,2550,2550,2550,0
|
|
20250106,153500,717933470,2550,2550,2550,2550,0
|
|
20250106,153400,717933470,2550,2550,2550,2550,0
|
|
20250106,153300,717933470,2550,2550,2550,2550,0
|
|
20250106,153200,717933470,2550,2550,2550,2550,2699
|
|
20250106,153100,717933470,2550,2550,2550,2550,0
|
|
20250106,153000,717933470,2550,2550,2550,2550,2699
|
|
20250106,152900,711051020,2545,2545,2545,2545,0
|
|
20250106,152800,711051020,2545,2545,2545,2545,0
|
|
20250106,152700,711051020,2545,2545,2545,2545,0
|
|
20250106,152600,711051020,2545,2545,2545,2545,0
|
|
20250106,152500,711051020,2545,2545,2545,2545,0
|
|
20250106,152400,711051020,2545,2545,2545,2545,0
|
|
20250106,152300,711051020,2545,2545,2545,2545,0
|
|
20250106,152200,711051020,2545,2545,2545,2545,0
|
|
20250106,152100,711051020,2545,2545,2545,2545,0
|
|
20250106,152000,711051020,2545,2545,2545,2545,0
|
|
20250106,151900,711051020,2545,2550,2550,2545,349
|
|
20250106,151800,710162025,2550,2550,2555,2550,1481
|
|
20250106,151700,706385280,2555,2555,2555,2555,199
|
|
20250106,151600,705876835,2555,2550,2555,2550,792
|
|
20250106,151500,703855275,2555,2550,2555,2550,2303
|
|
20250106,151400,697980720,2550,2550,2550,2545,421
|
|
20250106,151300,696908170,2545,2545,2545,2545,100
|
|
20250106,151200,696653670,2545,2550,2555,2545,3595
|
|
20250106,151100,687485925,2555,2550,2555,2550,1001
|
|
20250106,151000,684933370,2550,2550,2550,2550,1912
|
|
20250106,150900,680057770,2550,2550,2550,2550,5
|
|
20250106,150800,680045020,2555,2550,2555,2550,552
|
|
20250106,150700,678637170,2550,2550,2550,2550,100
|
|
20250106,150600,678382170,2550,2550,2550,2550,100
|
|
20250106,150500,678127170,2550,2550,2550,2550,110
|
|
20250106,150400,677846670,2550,2550,2550,2545,102
|
|
20250106,150300,677586575,2550,2550,2550,2550,8
|
|
20250106,150200,677566175,2550,2550,2550,2550,381
|
|
20250106,150100,676594625,2550,2550,2550,2550,0
|
|
20250106,150000,676594625,2550,2550,2550,2550,1
|
|
20250106,145900,676592075,2555,2555,2555,2555,39
|
|
20250106,145800,676492430,2550,2555,2555,2550,414
|
|
20250106,145700,675436230,2555,2555,2555,2555,0
|
|
20250106,145600,675436230,2555,2555,2555,2555,0
|
|
20250106,145500,675436230,2555,2555,2555,2555,5
|
|
20250106,145400,675423455,2555,2545,2555,2545,101
|
|
20250106,145300,675165410,2550,2550,2550,2550,0
|
|
20250106,145200,675165410,2550,2550,2550,2550,328
|
|
20250106,145100,674329010,2545,2545,2545,2545,0
|
|
20250106,145000,674329010,2545,2550,2550,2545,782
|
|
20250106,144900,672334915,2550,2550,2550,2550,151
|
|
20250106,144800,671949865,2550,2545,2550,2545,1332
|
|
20250106,144700,668553305,2545,2545,2545,2545,0
|
|
20250106,144600,668553305,2545,2545,2545,2545,1
|
|
20250106,144500,668550760,2550,2550,2550,2550,300
|
|
20250106,144400,667785760,2545,2545,2545,2545,0
|
|
20250106,144300,667785760,2545,2545,2545,2545,0
|
|
20250106,144200,667785760,2545,2545,2545,2545,1
|
|
20250106,144100,667783215,2550,2550,2550,2550,1723
|
|
20250106,144000,663389565,2550,2550,2550,2550,200
|
|
20250106,143900,662879565,2550,2550,2550,2550,4
|
|
20250106,143800,662869365,2550,2550,2550,2550,1000
|
|
20250106,143700,660319365,2550,2550,2550,2550,1000
|
|
20250106,143600,657769365,2550,2550,2550,2550,0
|
|
20250106,143500,657769365,2550,2545,2550,2545,12
|
|
20250106,143400,657738770,2555,2555,2555,2555,294
|
|
20250106,143300,656987600,2555,2555,2555,2555,61
|
|
20250106,143200,656831745,2545,2545,2545,2545,0
|
|
20250106,143100,656831745,2545,2545,2545,2545,0
|
|
20250106,143000,656831745,2545,2545,2545,2545,0
|
|
20250106,142900,656831745,2545,2550,2550,2545,1001
|
|
20250106,142800,654279200,2550,2540,2550,2540,1001
|
|
20250106,142700,651726660,2540,2540,2540,2540,257
|
|
20250106,142600,651073880,2540,2540,2540,2540,0
|
|
20250106,142500,651073880,2540,2545,2550,2540,1797
|
|
20250106,142400,646499020,2550,2540,2550,2540,428
|
|
20250106,142300,645410620,2550,2550,2550,2550,289
|
|
20250106,142200,644673670,2550,2550,2550,2550,0
|
|
20250106,142100,644673670,2550,2550,2550,2550,0
|
|
20250106,142000,644673670,2550,2550,2550,2550,100
|
|
20250106,141900,644418670,2540,2540,2540,2540,1
|
|
20250106,141800,644416130,2550,2550,2550,2550,100
|
|
20250106,141700,644161130,2540,2550,2550,2540,1236
|
|
20250106,141600,641021190,2550,2550,2550,2550,0
|
|
20250106,141500,641021190,2550,2550,2550,2540,40
|
|
20250106,141400,640919200,2550,2550,2550,2550,20
|
|
20250106,141300,640868200,2545,2545,2545,2545,0
|
|
20250106,141200,640868200,2545,2545,2545,2545,10
|
|
20250106,141100,640842750,2540,2540,2540,2540,1
|
|
20250106,141000,640840210,2550,2550,2550,2550,263
|
|
20250106,140900,640169560,2540,2550,2550,2540,2
|
|
20250106,140800,640164470,2535,2535,2535,2535,0
|
|
20250106,140700,640164470,2535,2545,2545,2535,426
|
|
20250106,140600,639081005,2545,2540,2545,2540,922
|
|
20250106,140500,636738625,2530,2530,2540,2530,243
|
|
20250106,140400,636122415,2530,2530,2530,2530,0
|
|
20250106,140300,636122415,2530,2530,2530,2530,40
|
|
20250106,140200,636021215,2525,2525,2525,2525,0
|
|
20250106,140100,636021215,2525,2535,2535,2525,7262
|
|
20250106,140000,617612055,2520,2520,2520,2520,0
|
|
20250106,135900,617612055,2520,2535,2535,2520,2
|
|
20250106,135800,617607000,2525,2525,2525,2525,11
|
|
20250106,135700,617579225,2525,2535,2535,2525,1409
|
|
20250106,135600,614021490,2520,2520,2520,2520,1
|
|
20250106,135500,614018970,2535,2535,2535,2535,50
|
|
20250106,135400,613892220,2535,2535,2535,2535,0
|
|
20250106,135300,613892220,2535,2535,2535,2535,20
|
|
20250106,135200,613841520,2535,2535,2535,2535,0
|
|
20250106,135100,613841520,2535,2535,2535,2535,1
|
|
20250106,135000,613838985,2535,2520,2535,2520,529
|
|
20250106,134900,612505890,2520,2520,2520,2520,961
|
|
20250106,134800,610084170,2535,2535,2535,2535,11
|
|
20250106,134700,610056285,2515,2520,2520,2515,3337
|
|
20250106,134600,601652045,2520,2540,2540,2520,1070
|
|
20250106,134500,598949850,2535,2535,2535,2535,394
|
|
20250106,134400,597951060,2535,2530,2535,2530,574
|
|
20250106,134300,596497310,2530,2535,2535,2530,2005
|
|
20250106,134200,591424635,2535,2540,2540,2535,38
|
|
20250106,134100,591328300,2530,2535,2535,2530,3400
|
|
20250106,134000,582726065,2540,2545,2545,2535,661
|
|
20250106,133900,581048015,2540,2540,2540,2540,397
|
|
20250106,133800,580039635,2545,2545,2545,2545,994
|
|
20250106,133700,577509905,2555,2555,2555,2555,20
|
|
20250106,133600,577458805,2555,2555,2555,2555,5
|
|
20250106,133500,577446030,2555,2555,2555,2555,0
|
|
20250106,133400,577446030,2555,2555,2555,2555,0
|
|
20250106,133300,577446030,2555,2555,2555,2555,0
|
|
20250106,133200,577446030,2555,2555,2555,2555,0
|
|
20250106,133100,577446030,2555,2555,2555,2555,0
|
|
20250106,133000,577446030,2555,2555,2555,2555,0
|
|
20250106,132900,577446030,2555,2555,2555,2555,300
|
|
20250106,132800,576679530,2555,2555,2555,2555,1
|
|
20250106,132700,576676975,2550,2550,2550,2550,0
|
|
20250106,132600,576676975,2550,2550,2550,2550,50
|
|
20250106,132500,576549475,2545,2545,2545,2545,0
|
|
20250106,132400,576549475,2545,2545,2545,2545,0
|
|
20250106,132300,576549475,2545,2545,2545,2545,0
|
|
20250106,132200,576549475,2545,2545,2545,2545,0
|
|
20250106,132100,576549475,2545,2545,2545,2545,0
|
|
20250106,132000,576549475,2545,2545,2545,2545,0
|
|
20250106,131900,576549475,2545,2545,2545,2545,19
|
|
20250106,131800,576501120,2550,2550,2550,2550,0
|
|
20250106,131700,576501120,2550,2550,2550,2550,1457
|
|
20250106,131600,572785770,2550,2550,2550,2550,0
|
|
20250106,131500,572785770,2550,2550,2550,2550,429
|
|
20250106,131400,571691820,2550,2550,2550,2550,0
|
|
20250106,131300,571691820,2550,2555,2555,2550,1739
|
|
20250106,131200,567255405,2560,2560,2560,2560,19
|
|
20250106,131100,567206765,2560,2565,2565,2560,923
|
|
20250106,131000,564843240,2560,2560,2560,2560,0
|
|
20250106,130900,564843240,2560,2560,2560,2560,1722
|
|
20250106,130800,560434920,2560,2560,2560,2560,163
|
|
20250106,130700,560017640,2560,2560,2560,2560,0
|
|
20250106,130600,560017640,2560,2560,2560,2560,120
|
|
20250106,130500,559710440,2560,2555,2560,2555,61
|
|
20250106,130400,559554530,2555,2555,2555,2555,0
|
|
20250106,130300,559554530,2555,2555,2555,2555,0
|
|
20250106,130200,559554530,2555,2555,2555,2555,0
|
|
20250106,130100,559554530,2555,2555,2555,2555,280
|
|
20250106,130000,558839130,2555,2555,2555,2555,949
|
|
20250106,125900,556414435,2555,2555,2555,2555,193
|
|
20250106,125800,555921320,2555,2560,2560,2555,425
|
|
20250106,125700,554833445,2560,2560,2560,2560,1
|
|
20250106,125600,554830885,2555,2555,2555,2555,0
|
|
20250106,125500,554830885,2555,2560,2560,2555,311
|
|
20250106,125400,554034780,2560,2560,2560,2560,0
|
|
20250106,125300,554034780,2560,2560,2560,2560,4
|
|
20250106,125200,554024540,2560,2560,2560,2560,175
|
|
20250106,125100,553576540,2555,2555,2555,2555,23
|
|
20250106,125000,553517775,2555,2555,2555,2555,0
|
|
20250106,124900,553517775,2555,2555,2555,2555,58
|
|
20250106,124800,553369585,2560,2555,2560,2555,43
|
|
20250106,124700,553259510,2560,2560,2560,2560,0
|
|
20250106,124600,553259510,2560,2560,2560,2560,80
|
|
20250106,124500,553054710,2560,2560,2560,2560,0
|
|
20250106,124400,553054710,2560,2550,2560,2550,3579
|
|
20250106,124300,543897430,2550,2550,2550,2550,53
|
|
20250106,124200,543762280,2550,2550,2550,2550,206
|
|
20250106,124100,543236980,2550,2545,2555,2545,145
|
|
20250106,124000,542867475,2555,2555,2555,2555,150
|
|
20250106,123900,542484225,2540,2540,2540,2540,3
|
|
20250106,123800,542476605,2550,2550,2550,2550,0
|
|
20250106,123700,542476605,2550,2545,2550,2545,534
|
|
20250106,123600,541115075,2550,2535,2550,2535,813
|
|
20250106,123500,539042495,2535,2535,2535,2535,0
|
|
20250106,123400,539042495,2535,2535,2535,2535,100
|
|
20250106,123300,538788995,2535,2535,2535,2535,600
|
|
20250106,123200,537267995,2545,2545,2545,2545,139
|
|
20250106,123100,536914240,2535,2535,2535,2535,0
|
|
20250106,123000,536914240,2535,2535,2535,2535,1
|
|
20250106,122900,536911705,2535,2535,2535,2535,0
|
|
20250106,122800,536911705,2535,2535,2535,2535,1
|
|
20250106,122700,536909170,2550,2550,2550,2550,0
|
|
20250106,122600,536909170,2550,2550,2550,2550,0
|
|
20250106,122500,536909170,2550,2550,2550,2550,0
|
|
20250106,122400,536909170,2550,2550,2550,2550,401
|
|
20250106,122300,535886620,2550,2545,2550,2545,101
|
|
20250106,122200,535629570,2545,2545,2545,2545,103
|
|
20250106,122100,535367435,2550,2550,2550,2550,0
|
|
20250106,122000,535367435,2550,2550,2550,2550,236
|
|
20250106,121900,534765635,2550,2550,2550,2550,209
|
|
20250106,121800,534232685,2550,2550,2550,2550,0
|
|
20250106,121700,534232685,2550,2545,2550,2545,34
|
|
20250106,121600,534146150,2525,2530,2545,2525,3594
|
|
20250106,121500,525062385,2550,2550,2550,2550,180
|
|
20250106,121400,524603385,2545,2545,2545,2545,5
|
|
20250106,121300,524590660,2545,2525,2545,2525,34
|
|
20250106,121200,524504730,2540,2535,2545,2520,6401
|
|
20250106,121100,508340065,2540,2545,2555,2540,1972
|
|
20250106,121000,503327515,2545,2545,2545,2545,0
|
|
20250106,120900,503327515,2545,2550,2560,2545,452
|
|
20250106,120800,502175100,2550,2560,2560,2550,1485
|
|
20250106,120700,498384035,2560,2560,2560,2560,4
|
|
20250106,120600,498373795,2555,2555,2555,2555,6
|
|
20250106,120500,498358465,2560,2560,2560,2560,51
|
|
20250106,120400,498227905,2560,2560,2560,2560,0
|
|
20250106,120300,498227905,2560,2560,2560,2560,0
|
|
20250106,120200,498227905,2560,2560,2560,2560,335
|
|
20250106,120100,497370305,2560,2550,2560,2550,104
|
|
20250106,120000,497105065,2550,2550,2550,2550,300
|
|
20250106,115900,496340065,2555,2555,2555,2555,400
|
|
20250106,115800,495318065,2560,2555,2560,2555,960
|
|
20250106,115700,492862765,2565,2565,2565,2565,0
|
|
20250106,115600,492862765,2565,2565,2565,2565,0
|
|
20250106,115500,492862765,2565,2565,2565,2565,0
|
|
20250106,115400,492862765,2565,2565,2565,2565,0
|
|
20250106,115300,492862765,2565,2565,2565,2565,0
|
|
20250106,115200,492862765,2565,2565,2565,2565,400
|
|
20250106,115100,491836765,2565,2565,2565,2565,0
|
|
20250106,115000,491836765,2565,2565,2565,2565,0
|
|
20250106,114900,491836765,2565,2565,2565,2565,100
|
|
20250106,114800,491580265,2565,2560,2565,2560,9
|
|
20250106,114700,491557220,2560,2560,2560,2560,49
|
|
20250106,114600,491431780,2565,2565,2565,2565,1000
|
|
20250106,114500,488866780,2565,2565,2565,2565,4
|
|
20250106,114400,488856520,2565,2565,2565,2565,1
|
|
20250106,114300,488853955,2560,2560,2560,2560,1482
|
|
20250106,114200,485060035,2570,2570,2570,2570,0
|
|
20250106,114100,485060035,2570,2570,2570,2570,0
|
|
20250106,114000,485060035,2570,2565,2570,2565,1256
|
|
20250106,113900,481836465,2570,2565,2570,2565,101
|
|
20250106,113800,481577395,2570,2570,2570,2570,0
|
|
20250106,113700,481577395,2570,2570,2570,2570,200
|
|
20250106,113600,481063395,2570,2570,2570,2570,696
|
|
20250106,113500,479274675,2570,2570,2570,2570,100
|
|
20250106,113400,479017675,2570,2570,2570,2570,5
|
|
20250106,113300,479004825,2575,2575,2575,2575,3390
|
|
20250106,113200,470275575,2575,2570,2575,2570,576
|
|
20250106,113100,468795250,2575,2570,2575,2570,189
|
|
20250106,113000,468309515,2570,2570,2570,2570,32
|
|
20250106,112900,468227275,2570,2570,2570,2570,1846
|
|
20250106,112800,463483055,2560,2560,2560,2560,672
|
|
20250106,112700,461762735,2560,2560,2560,2560,20
|
|
20250106,112600,461711535,2565,2565,2565,2565,0
|
|
20250106,112500,461711535,2565,2565,2565,2565,0
|
|
20250106,112400,461711535,2565,2565,2565,2565,0
|
|
20250106,112300,461711535,2565,2565,2565,2565,752
|
|
20250106,112200,459782655,2565,2560,2565,2560,1001
|
|
20250106,112100,457220090,2555,2555,2555,2555,5
|
|
20250106,112000,457207315,2555,2550,2555,2550,558
|
|
20250106,111900,455781915,2560,2560,2560,2560,25
|
|
20250106,111800,455717915,2560,2560,2560,2560,1000
|
|
20250106,111700,453157915,2560,2560,2560,2560,17
|
|
20250106,111600,453114395,2560,2555,2560,2555,2100
|
|
20250106,111500,447740895,2555,2555,2555,2555,0
|
|
20250106,111400,447740895,2555,2550,2555,2550,624
|
|
20250106,111300,446146825,2550,2545,2550,2535,303
|
|
20250106,111200,445375955,2545,2545,2545,2545,0
|
|
20250106,111100,445375955,2545,2545,2545,2545,378
|
|
20250106,111000,444413945,2555,2550,2555,2550,111
|
|
20250106,110900,444130345,2535,2550,2550,2535,6539
|
|
20250106,110800,427513690,2550,2550,2550,2550,0
|
|
20250106,110700,427513690,2550,2550,2550,2550,0
|
|
20250106,110600,427513690,2550,2550,2550,2550,0
|
|
20250106,110500,427513690,2550,2550,2550,2550,128
|
|
20250106,110400,427187290,2560,2560,2560,2560,2500
|
|
20250106,110300,420787290,2560,2550,2560,2550,2497
|
|
20250106,110200,414402440,2545,2550,2550,2545,1194
|
|
20250106,110100,411357770,2540,2540,2540,2540,0
|
|
20250106,110000,411357770,2540,2540,2540,2540,0
|
|
20250106,105900,411357770,2540,2545,2545,2540,5166
|
|
20250106,105800,398231055,2545,2545,2545,2545,15
|
|
20250106,105700,398192880,2545,2545,2545,2545,1
|
|
20250106,105600,398190335,2555,2545,2555,2545,2205
|
|
20250106,105500,392573560,2555,2555,2555,2555,0
|
|
20250106,105400,392573560,2555,2540,2555,2540,201
|
|
20250106,105300,392063005,2540,2540,2540,2540,0
|
|
20250106,105200,392063005,2540,2540,2540,2540,0
|
|
20250106,105100,392063005,2540,2540,2540,2540,0
|
|
20250106,105000,392063005,2540,2540,2540,2540,0
|
|
20250106,104900,392063005,2540,2545,2545,2540,240
|
|
20250106,104800,391452730,2545,2545,2545,2545,1
|
|
20250106,104700,391450185,2550,2550,2550,2550,0
|
|
20250106,104600,391450185,2550,2550,2550,2550,0
|
|
20250106,104500,391450185,2550,2550,2550,2550,300
|
|
20250106,104400,390685185,2550,2550,2550,2550,394
|
|
20250106,104300,389680485,2550,2550,2550,2550,0
|
|
20250106,104200,389680485,2550,2545,2550,2545,90
|
|
20250106,104100,389451035,2540,2540,2540,2540,500
|
|
20250106,104000,388181035,2540,2540,2540,2540,400
|
|
20250106,103900,387165035,2540,2540,2540,2540,1
|
|
20250106,103800,387162495,2550,2550,2550,2550,0
|
|
20250106,103700,387162495,2550,2550,2550,2550,0
|
|
20250106,103600,387162495,2550,2550,2550,2545,1103
|
|
20250106,103500,384349850,2550,2540,2550,2540,4990
|
|
20250106,103400,371667970,2540,2540,2540,2540,200
|
|
20250106,103300,371159970,2545,2545,2550,2545,3139
|
|
20250106,103200,363171140,2550,2550,2550,2550,0
|
|
20250106,103100,363171140,2550,2550,2550,2550,819
|
|
20250106,103000,361082690,2550,2550,2550,2550,5
|
|
20250106,102900,361069940,2550,2550,2550,2550,1218
|
|
20250106,102800,357964040,2550,2550,2550,2550,1
|
|
20250106,102700,357961490,2560,2560,2560,2560,0
|
|
20250106,102600,357961490,2560,2560,2560,2560,30
|
|
20250106,102500,357884690,2550,2550,2550,2550,55
|
|
20250106,102400,357744440,2565,2565,2565,2565,0
|
|
20250106,102300,357744440,2565,2565,2565,2565,0
|
|
20250106,102200,357744440,2565,2560,2565,2560,91
|
|
20250106,102100,357511230,2560,2555,2560,2555,2000
|
|
20250106,102000,352391245,2560,2560,2560,2560,0
|
|
20250106,101900,352391245,2560,2560,2560,2560,200
|
|
20250106,101800,351879245,2560,2555,2560,2555,131
|
|
20250106,101700,351544380,2550,2550,2550,2550,0
|
|
20250106,101600,351544380,2550,2550,2550,2550,400
|
|
20250106,101500,350524380,2555,2555,2555,2555,0
|
|
20250106,101400,350524380,2555,2555,2555,2555,1949
|
|
20250106,101300,345544685,2565,2565,2565,2565,0
|
|
20250106,101200,345544685,2565,2565,2565,2565,213
|
|
20250106,101100,344998340,2560,2560,2565,2560,18
|
|
20250106,101000,344952245,2560,2570,2570,2560,145
|
|
20250106,100900,344580465,2570,2570,2570,2570,2
|
|
20250106,100800,344575325,2570,2560,2570,2560,2
|
|
20250106,100700,344570195,2560,2560,2560,2560,300
|
|
20250106,100600,343802195,2555,2560,2570,2555,3145
|
|
20250106,100500,335730725,2560,2560,2560,2560,146
|
|
20250106,100400,335356965,2560,2560,2560,2560,3
|
|
20250106,100300,335349285,2560,2560,2560,2560,3
|
|
20250106,100200,335341605,2555,2555,2555,2555,77
|
|
20250106,100100,335144870,2560,2560,2560,2560,6
|
|
20250106,100000,335129510,2560,2560,2560,2560,930
|
|
20250106,095900,332748710,2565,2560,2565,2560,129
|
|
20250106,095800,332418080,2560,2560,2560,2560,102
|
|
20250106,095700,332156960,2555,2555,2555,2555,100
|
|
20250106,095600,331901460,2560,2560,2560,2560,0
|
|
20250106,095500,331901460,2560,2560,2560,2560,0
|
|
20250106,095400,331901460,2560,2565,2570,2560,1565
|
|
20250106,095300,327891865,2560,2560,2560,2560,1
|
|
20250106,095200,327889305,2560,2560,2560,2560,5
|
|
20250106,095100,327876505,2560,2565,2565,2560,66
|
|
20250106,095000,327707525,2565,2560,2565,2560,101
|
|
20250106,094900,327448960,2560,2575,2575,2560,124
|
|
20250106,094800,327131355,2575,2570,2575,2570,841
|
|
20250106,094700,324969980,2570,2570,2570,2570,713
|
|
20250106,094600,323137570,2565,2560,2570,2555,5319
|
|
20250106,094500,309496540,2565,2560,2565,2560,1251
|
|
20250106,094400,306293425,2560,2570,2570,2560,732
|
|
20250106,094300,304416125,2570,2560,2570,2560,3431
|
|
20250106,094200,295602040,2560,2560,2560,2560,1190
|
|
20250106,094100,292555640,2565,2555,2565,2555,153
|
|
20250106,094000,292164210,2565,2565,2565,2565,459
|
|
20250106,093900,290986875,2565,2565,2565,2565,2500
|
|
20250106,093800,284574375,2560,2555,2560,2555,2260
|
|
20250106,093700,278788880,2555,2555,2555,2555,100
|
|
20250106,093600,278533380,2555,2565,2565,2555,1457
|
|
20250106,093500,274804465,2555,2565,2570,2550,3521
|
|
20250106,093400,265771935,2565,2555,2565,2555,233
|
|
20250106,093300,265174715,2545,2560,2560,2545,3011
|
|
20250106,093200,257466720,2560,2545,2570,2545,6391
|
|
20250106,093100,241118475,2545,2540,2545,2535,3523
|
|
20250106,093000,232176785,2540,2535,2540,2535,2967
|
|
20250106,092900,224655430,2540,2535,2540,2535,101
|
|
20250106,092800,224398895,2545,2545,2545,2545,4741
|
|
20250106,092700,212333050,2530,2530,2530,2530,9
|
|
20250106,092600,212310280,2540,2540,2540,2540,1071
|
|
20250106,092500,209589940,2535,2525,2535,2525,139
|
|
20250106,092400,209237700,2525,2535,2535,2525,5
|
|
20250106,092300,209225045,2530,2530,2530,2530,3444
|
|
20250106,092200,200511725,2530,2540,2545,2530,2341
|
|
20250106,092100,194583635,2540,2540,2540,2535,1038
|
|
20250106,092000,191952120,2540,2545,2545,2530,616
|
|
20250106,091900,190384490,2530,2540,2545,2530,2121
|
|
20250106,091800,185001745,2540,2535,2540,2535,698
|
|
20250106,091700,183230340,2535,2530,2535,2530,218
|
|
20250106,091600,182678790,2540,2540,2540,2540,0
|
|
20250106,091500,182678790,2540,2540,2540,2525,1363
|
|
20250106,091400,179224390,2535,2535,2535,2535,145
|
|
20250106,091300,178856815,2520,2520,2540,2520,11132
|
|
20250106,091200,150803855,2520,2520,2540,2520,7438
|
|
20250106,091100,131924025,2520,2520,2520,2520,4690
|
|
20250106,091000,120105225,2530,2520,2560,2520,6378
|
|
20250106,090900,103811005,2520,2520,2530,2520,2303
|
|
20250106,090800,97985565,2520,2520,2520,2520,724
|
|
20250106,090700,96161085,2520,2535,2540,2515,2292
|
|
20250106,090600,90356680,2530,2510,2540,2510,5087
|
|
20250106,090500,77496525,2520,2515,2520,2510,1568
|
|
20250106,090400,73553080,2520,2520,2520,2520,0
|
|
20250106,090300,73553080,2520,2505,2520,2505,2392
|
|
20250106,090200,67551835,2505,2515,2515,2505,4243
|
|
20250106,090100,56884880,2515,2525,2525,2515,3963
|
|
20250106,090000,46893690,2525,2530,2540,2525,18519
|