700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203700,20315835,2455,2455,2455,2455,230
|
|
20250117,203600,20315835,2455,2455,2455,2455,0
|
|
20250117,203500,20315835,2455,2455,2455,2455,0
|
|
20250117,203400,20315835,2455,2455,2455,2455,0
|
|
20250117,203300,20315835,2455,2455,2455,2455,0
|
|
20250117,203200,20315835,2455,2455,2455,2455,0
|
|
20250117,203100,20315835,2455,2455,2455,2455,0
|
|
20250117,203000,20315835,2455,2455,2455,2455,0
|
|
20250117,202900,20315835,2455,2455,2455,2455,0
|
|
20250117,202800,20315835,2455,2455,2455,2455,0
|
|
20250117,202700,20315835,2455,2455,2455,2455,0
|
|
20250117,202600,20315835,2455,2455,2455,2455,0
|
|
20250117,202500,20315835,2455,2455,2455,2455,0
|
|
20250117,202400,20315835,2455,2455,2455,2455,0
|
|
20250117,202300,20315835,2455,2455,2455,2455,0
|
|
20250117,202200,20315835,2455,2455,2455,2455,0
|
|
20250117,202100,20315835,2455,2455,2455,2455,0
|
|
20250117,202000,20315835,2455,2455,2455,2455,0
|
|
20250117,201900,20315835,2455,2455,2455,2455,0
|
|
20250117,201800,20315835,2455,2455,2455,2455,0
|
|
20250117,201700,20315835,2455,2455,2455,2455,0
|
|
20250117,201600,20315835,2455,2455,2455,2455,0
|
|
20250117,201500,20315835,2455,2455,2455,2455,0
|
|
20250117,201400,20315835,2455,2455,2455,2455,0
|
|
20250117,201300,20315835,2455,2455,2455,2455,0
|
|
20250117,201200,20315835,2455,2455,2455,2455,0
|
|
20250117,201100,20315835,2455,2455,2455,2455,0
|
|
20250117,201000,20315835,2455,2455,2455,2455,0
|
|
20250117,200900,20315835,2455,2455,2455,2455,0
|
|
20250117,200800,20315835,2455,2455,2455,2455,0
|
|
20250117,200700,20315835,2455,2455,2455,2455,230
|
|
20250117,200600,20315835,2455,2455,2455,2455,0
|
|
20250117,200500,20315835,2455,2455,2455,2455,0
|
|
20250117,200400,20315835,2455,2455,2455,2455,0
|
|
20250117,200300,20315835,2455,2455,2455,2455,0
|
|
20250117,200200,20315835,2455,2455,2455,2455,0
|
|
20250117,200100,20315835,2455,2455,2455,2455,0
|
|
20250117,200000,20315835,2455,2455,2455,2455,0
|
|
20250117,195900,20315835,2455,2455,2455,2455,0
|
|
20250117,195800,20315835,2455,2455,2455,2455,0
|
|
20250117,195700,20315835,2455,2455,2455,2455,0
|
|
20250117,195600,20315835,2455,2455,2455,2455,0
|
|
20250117,195500,20315835,2455,2455,2455,2455,0
|
|
20250117,195400,20315835,2455,2455,2455,2455,0
|
|
20250117,195300,20315835,2455,2455,2455,2455,0
|
|
20250117,195200,20315835,2455,2455,2455,2455,0
|
|
20250117,195100,20315835,2455,2455,2455,2455,0
|
|
20250117,195000,20315835,2455,2455,2455,2455,0
|
|
20250117,194900,20315835,2455,2455,2455,2455,0
|
|
20250117,194800,20315835,2455,2455,2455,2455,0
|
|
20250117,194700,20315835,2455,2455,2455,2455,0
|
|
20250117,194600,20315835,2455,2455,2455,2455,0
|
|
20250117,194500,20315835,2455,2455,2455,2455,0
|
|
20250117,194400,20315835,2455,2455,2455,2455,0
|
|
20250117,194300,20315835,2455,2455,2455,2455,0
|
|
20250117,194200,20315835,2455,2455,2455,2455,0
|
|
20250117,194100,20315835,2455,2455,2455,2455,0
|
|
20250117,194000,20315835,2455,2455,2455,2455,0
|
|
20250117,193900,20315835,2455,2455,2455,2455,0
|
|
20250117,193800,20315835,2455,2455,2455,2455,0
|
|
20250117,193700,20315835,2455,2455,2455,2455,230
|
|
20250117,193600,20315835,2455,2455,2455,2455,0
|
|
20250117,193500,20315835,2455,2455,2455,2455,0
|
|
20250117,193400,20315835,2455,2455,2455,2455,0
|
|
20250117,193300,20315835,2455,2455,2455,2455,0
|
|
20250117,193200,20315835,2455,2455,2455,2455,0
|
|
20250117,193100,20315835,2455,2455,2455,2455,0
|
|
20250117,193000,20315835,2455,2455,2455,2455,0
|
|
20250117,192900,20315835,2455,2455,2455,2455,0
|
|
20250117,192800,20315835,2455,2455,2455,2455,0
|
|
20250117,192700,20315835,2455,2455,2455,2455,0
|
|
20250117,192600,20315835,2455,2455,2455,2455,0
|
|
20250117,192500,20315835,2455,2455,2455,2455,0
|
|
20250117,192400,20315835,2455,2455,2455,2455,0
|
|
20250117,192300,20315835,2455,2455,2455,2455,0
|
|
20250117,192200,20315835,2455,2455,2455,2455,0
|
|
20250117,192100,20315835,2455,2455,2455,2455,0
|
|
20250117,192000,20315835,2455,2455,2455,2455,0
|
|
20250117,191900,20315835,2455,2455,2455,2455,0
|
|
20250117,191800,20315835,2455,2455,2455,2455,0
|
|
20250117,191700,20315835,2455,2455,2455,2455,0
|
|
20250117,191600,20315835,2455,2455,2455,2455,0
|
|
20250117,191500,20315835,2455,2455,2455,2455,0
|
|
20250117,191400,20315835,2455,2455,2455,2455,0
|
|
20250117,191300,20315835,2455,2455,2455,2455,0
|
|
20250117,191200,20315835,2455,2455,2455,2455,0
|
|
20250117,191100,20315835,2455,2455,2455,2455,0
|
|
20250117,191000,20315835,2455,2455,2455,2455,0
|
|
20250117,190900,20315835,2455,2455,2455,2455,0
|
|
20250117,190800,20315835,2455,2455,2455,2455,0
|
|
20250117,190700,20315835,2455,2455,2455,2455,230
|
|
20250117,190600,20315835,2455,2455,2455,2455,0
|
|
20250117,190500,20315835,2455,2455,2455,2455,0
|
|
20250117,190400,20315835,2455,2455,2455,2455,0
|
|
20250117,190300,20315835,2455,2455,2455,2455,0
|
|
20250117,190200,20315835,2455,2455,2455,2455,0
|
|
20250117,190100,20315835,2455,2455,2455,2455,0
|
|
20250117,190000,20315835,2455,2455,2455,2455,0
|
|
20250117,185900,20315835,2455,2455,2455,2455,0
|
|
20250117,185800,20315835,2455,2455,2455,2455,0
|
|
20250117,185700,20315835,2455,2455,2455,2455,0
|
|
20250117,185600,20315835,2455,2455,2455,2455,0
|
|
20250117,185500,20315835,2455,2455,2455,2455,0
|
|
20250117,185400,20315835,2455,2455,2455,2455,0
|
|
20250117,185300,20315835,2455,2455,2455,2455,0
|
|
20250117,185200,20315835,2455,2455,2455,2455,0
|
|
20250117,185100,20315835,2455,2455,2455,2455,0
|
|
20250117,185000,20315835,2455,2455,2455,2455,0
|
|
20250117,184900,20315835,2455,2455,2455,2455,0
|
|
20250117,184800,20315835,2455,2455,2455,2455,0
|
|
20250117,184700,20315835,2455,2455,2455,2455,0
|
|
20250117,184600,20315835,2455,2455,2455,2455,0
|
|
20250117,184500,20315835,2455,2455,2455,2455,0
|
|
20250117,184400,20315835,2455,2455,2455,2455,0
|
|
20250117,184300,20315835,2455,2455,2455,2455,0
|
|
20250117,184200,20315835,2455,2455,2455,2455,0
|
|
20250117,184100,20315835,2455,2455,2455,2455,0
|
|
20250117,184000,20315835,2455,2455,2455,2455,0
|
|
20250117,183900,20315835,2455,2455,2455,2455,0
|
|
20250117,183800,20315835,2455,2455,2455,2455,0
|
|
20250117,183700,20315835,2455,2455,2455,2455,230
|
|
20250117,183600,20315835,2455,2455,2455,2455,0
|
|
20250117,183500,20315835,2455,2455,2455,2455,0
|
|
20250117,183400,20315835,2455,2455,2455,2455,0
|
|
20250117,183300,20315835,2455,2455,2455,2455,0
|
|
20250117,183200,20315835,2455,2455,2455,2455,0
|
|
20250117,183100,20315835,2455,2455,2455,2455,0
|
|
20250117,183000,20315835,2455,2455,2455,2455,0
|
|
20250117,182900,20315835,2455,2455,2455,2455,0
|
|
20250117,182800,20315835,2455,2455,2455,2455,0
|
|
20250117,182700,20315835,2455,2455,2455,2455,0
|
|
20250117,182600,20315835,2455,2455,2455,2455,0
|
|
20250117,182500,20315835,2455,2455,2455,2455,0
|
|
20250117,182400,20315835,2455,2455,2455,2455,0
|
|
20250117,182300,20315835,2455,2455,2455,2455,0
|
|
20250117,182200,20315835,2455,2455,2455,2455,0
|
|
20250117,182100,20315835,2455,2455,2455,2455,0
|
|
20250117,182000,20315835,2455,2455,2455,2455,0
|
|
20250117,181900,20315835,2455,2455,2455,2455,0
|
|
20250117,181800,20315835,2455,2455,2455,2455,0
|
|
20250117,181700,20315835,2455,2455,2455,2455,0
|
|
20250117,181600,20315835,2455,2455,2455,2455,0
|
|
20250117,181500,20315835,2455,2455,2455,2455,0
|
|
20250117,181400,20315835,2455,2455,2455,2455,0
|
|
20250117,181300,20315835,2455,2455,2455,2455,0
|
|
20250117,181200,20315835,2455,2455,2455,2455,0
|
|
20250117,181100,20315835,2455,2455,2455,2455,0
|
|
20250117,181000,20315835,2455,2455,2455,2455,0
|
|
20250117,180900,20315835,2455,2455,2455,2455,0
|
|
20250117,180800,20315835,2455,2455,2455,2455,0
|
|
20250117,180700,20315835,2455,2455,2455,2455,230
|
|
20250117,180600,20315835,2455,2455,2455,2455,0
|
|
20250117,180500,20315835,2455,2455,2455,2455,0
|
|
20250117,180400,20315835,2455,2455,2455,2455,0
|
|
20250117,180300,20315835,2455,2455,2455,2455,0
|
|
20250117,180200,20315835,2455,2455,2455,2455,0
|
|
20250117,180100,20315835,2455,2455,2455,2455,0
|
|
20250117,180000,20315835,2455,2455,2455,2455,0
|
|
20250117,175900,20315835,2455,2455,2455,2455,0
|
|
20250117,175800,20315835,2455,2455,2455,2455,0
|
|
20250117,175700,20315835,2455,2455,2455,2455,0
|
|
20250117,175600,20315835,2455,2455,2455,2455,0
|
|
20250117,175500,20315835,2455,2455,2455,2455,0
|
|
20250117,175400,20315835,2455,2455,2455,2455,0
|
|
20250117,175300,20315835,2455,2455,2455,2455,0
|
|
20250117,175200,20315835,2455,2455,2455,2455,0
|
|
20250117,175100,20315835,2455,2455,2455,2455,0
|
|
20250117,175000,20315835,2455,2455,2455,2455,0
|
|
20250117,174900,20315835,2455,2455,2455,2455,0
|
|
20250117,174800,20315835,2455,2455,2455,2455,0
|
|
20250117,174700,20315835,2455,2455,2455,2455,0
|
|
20250117,174600,20315835,2455,2455,2455,2455,0
|
|
20250117,174500,20315835,2455,2455,2455,2455,0
|
|
20250117,174400,20315835,2455,2455,2455,2455,0
|
|
20250117,174300,20315835,2455,2455,2455,2455,0
|
|
20250117,174200,20315835,2455,2455,2455,2455,0
|
|
20250117,174100,20315835,2455,2455,2455,2455,0
|
|
20250117,174000,20315835,2455,2455,2455,2455,0
|
|
20250117,173900,20315835,2455,2455,2455,2455,0
|
|
20250117,173800,20315835,2455,2455,2455,2455,0
|
|
20250117,173700,20315835,2455,2455,2455,2455,230
|
|
20250117,173600,20315835,2455,2455,2455,2455,0
|
|
20250117,173500,20315835,2455,2455,2455,2455,0
|
|
20250117,173400,20315835,2455,2455,2455,2455,0
|
|
20250117,173300,20315835,2455,2455,2455,2455,0
|
|
20250117,173200,20315835,2455,2455,2455,2455,0
|
|
20250117,173100,20315835,2455,2455,2455,2455,0
|
|
20250117,173000,20315835,2455,2455,2455,2455,0
|
|
20250117,172900,20315835,2455,2455,2455,2455,0
|
|
20250117,172800,20315835,2455,2455,2455,2455,0
|
|
20250117,172700,20315835,2455,2455,2455,2455,0
|
|
20250117,172600,20315835,2455,2455,2455,2455,0
|
|
20250117,172500,20315835,2455,2455,2455,2455,0
|
|
20250117,172400,20315835,2455,2455,2455,2455,0
|
|
20250117,172300,20315835,2455,2455,2455,2455,0
|
|
20250117,172200,20315835,2455,2455,2455,2455,0
|
|
20250117,172100,20315835,2455,2455,2455,2455,0
|
|
20250117,172000,20315835,2455,2455,2455,2455,0
|
|
20250117,171900,20315835,2455,2455,2455,2455,0
|
|
20250117,171800,20315835,2455,2455,2455,2455,0
|
|
20250117,171700,20315835,2455,2455,2455,2455,0
|
|
20250117,171600,20315835,2455,2455,2455,2455,0
|
|
20250117,171500,20315835,2455,2455,2455,2455,0
|
|
20250117,171400,20315835,2455,2455,2455,2455,0
|
|
20250117,171300,20315835,2455,2455,2455,2455,0
|
|
20250117,171200,20315835,2455,2455,2455,2455,0
|
|
20250117,171100,20315835,2455,2455,2455,2455,0
|
|
20250117,171000,20315835,2455,2455,2455,2455,0
|
|
20250117,170900,20315835,2455,2455,2455,2455,0
|
|
20250117,170800,20315835,2455,2455,2455,2455,0
|
|
20250117,170700,20315835,2455,2455,2455,2455,230
|
|
20250117,170600,20315835,2455,2455,2455,2455,0
|
|
20250117,170500,20315835,2455,2455,2455,2455,0
|
|
20250117,170400,20315835,2455,2455,2455,2455,0
|
|
20250117,170300,20315835,2455,2455,2455,2455,0
|
|
20250117,170200,20315835,2455,2455,2455,2455,0
|
|
20250117,170100,20315835,2455,2455,2455,2455,0
|
|
20250117,170000,20315835,2455,2455,2455,2455,0
|
|
20250117,165900,20315835,2455,2455,2455,2455,0
|
|
20250117,165800,20315835,2455,2455,2455,2455,0
|
|
20250117,165700,20315835,2455,2455,2455,2455,0
|
|
20250117,165600,20315835,2455,2455,2455,2455,0
|
|
20250117,165500,20315835,2455,2455,2455,2455,0
|
|
20250117,165400,20315835,2455,2455,2455,2455,0
|
|
20250117,165300,20315835,2455,2455,2455,2455,0
|
|
20250117,165200,20315835,2455,2455,2455,2455,0
|
|
20250117,165100,20315835,2455,2455,2455,2455,0
|
|
20250117,165000,20315835,2455,2455,2455,2455,0
|
|
20250117,164900,20315835,2455,2455,2455,2455,0
|
|
20250117,164800,20315835,2455,2455,2455,2455,0
|
|
20250117,164700,20315835,2455,2455,2455,2455,0
|
|
20250117,164600,20315835,2455,2455,2455,2455,0
|
|
20250117,164500,20315835,2455,2455,2455,2455,0
|
|
20250117,164400,20315835,2455,2455,2455,2455,0
|
|
20250117,164300,20315835,2455,2455,2455,2455,0
|
|
20250117,164200,20315835,2455,2455,2455,2455,0
|
|
20250117,164100,20315835,2455,2455,2455,2455,0
|
|
20250117,164000,20315835,2455,2455,2455,2455,0
|
|
20250117,163900,20315835,2455,2455,2455,2455,0
|
|
20250117,163800,20315835,2455,2455,2455,2455,0
|
|
20250117,163700,20315835,2455,2455,2455,2455,230
|
|
20250117,163600,20315835,2455,2455,2455,2455,0
|
|
20250117,163500,20315835,2455,2455,2455,2455,0
|
|
20250117,163400,20315835,2455,2455,2455,2455,0
|
|
20250117,163300,20315835,2455,2455,2455,2455,0
|
|
20250117,163200,20315835,2455,2455,2455,2455,0
|
|
20250117,163100,20315835,2455,2455,2455,2455,0
|
|
20250117,163000,20315835,2455,2455,2455,2455,0
|
|
20250117,162900,20315835,2455,2455,2455,2455,0
|
|
20250117,162800,20315835,2455,2455,2455,2455,0
|
|
20250117,162700,20315835,2455,2455,2455,2455,0
|
|
20250117,162600,20315835,2455,2455,2455,2455,0
|
|
20250117,162500,20315835,2455,2455,2455,2455,0
|
|
20250117,162400,20315835,2455,2455,2455,2455,0
|
|
20250117,162300,20315835,2455,2455,2455,2455,0
|
|
20250117,162200,20315835,2455,2455,2455,2455,0
|
|
20250117,162100,20315835,2455,2455,2455,2455,0
|
|
20250117,162000,20315835,2455,2455,2455,2455,0
|
|
20250117,161900,20315835,2455,2455,2455,2455,0
|
|
20250117,161800,20315835,2455,2455,2455,2455,0
|
|
20250117,161700,20315835,2455,2455,2455,2455,0
|
|
20250117,161600,20315835,2455,2455,2455,2455,0
|
|
20250117,161500,20315835,2455,2455,2455,2455,0
|
|
20250117,161400,20315835,2455,2455,2455,2455,0
|
|
20250117,161300,20315835,2455,2455,2455,2455,0
|
|
20250117,161200,20315835,2455,2455,2455,2455,0
|
|
20250117,161100,20315835,2455,2455,2455,2455,0
|
|
20250117,161000,20315835,2455,2455,2455,2455,0
|
|
20250117,160900,20315835,2455,2455,2455,2455,0
|
|
20250117,160800,20315835,2455,2455,2455,2455,0
|
|
20250117,160700,20315835,2455,2455,2455,2455,230
|
|
20250117,160600,20315835,2455,2455,2455,2455,0
|
|
20250117,160500,20315835,2455,2455,2455,2455,0
|
|
20250117,160400,20315835,2455,2455,2455,2455,0
|
|
20250117,160300,20315835,2455,2455,2455,2455,0
|
|
20250117,160200,20315835,2455,2455,2455,2455,0
|
|
20250117,160100,20315835,2455,2455,2455,2455,0
|
|
20250117,160000,20315835,2455,2455,2455,2455,0
|
|
20250117,155900,20315835,2455,2455,2455,2455,0
|
|
20250117,155800,20315835,2455,2455,2455,2455,0
|
|
20250117,155700,20315835,2455,2455,2455,2455,0
|
|
20250117,155600,20315835,2455,2455,2455,2455,0
|
|
20250117,155500,20315835,2455,2455,2455,2455,0
|
|
20250117,155400,20315835,2455,2455,2455,2455,0
|
|
20250117,155300,20315835,2455,2455,2455,2455,0
|
|
20250117,155200,20315835,2455,2455,2455,2455,0
|
|
20250117,155100,20315835,2455,2455,2455,2455,0
|
|
20250117,155000,20315835,2455,2455,2455,2455,0
|
|
20250117,154900,20315835,2455,2455,2455,2455,0
|
|
20250117,154800,20315835,2455,2455,2455,2455,0
|
|
20250117,154700,20315835,2455,2455,2455,2455,0
|
|
20250117,154600,20315835,2455,2455,2455,2455,0
|
|
20250117,154500,20315835,2455,2455,2455,2455,0
|
|
20250117,154400,20315835,2455,2455,2455,2455,0
|
|
20250117,154300,20315835,2455,2455,2455,2455,0
|
|
20250117,154200,20315835,2455,2455,2455,2455,0
|
|
20250117,154100,20315835,2455,2455,2455,2455,0
|
|
20250117,154000,20315835,2455,2455,2455,2455,0
|
|
20250117,153900,20315835,2455,2455,2455,2455,0
|
|
20250117,153800,20315835,2455,2455,2455,2455,0
|
|
20250117,153700,20315835,2455,2455,2455,2455,230
|
|
20250117,153600,20315835,2455,2455,2455,2455,0
|
|
20250117,153500,20315835,2455,2455,2455,2455,0
|
|
20250117,153400,20315835,2455,2455,2455,2455,0
|
|
20250117,153300,20315835,2455,2455,2455,2455,0
|
|
20250117,153200,20315835,2455,2455,2455,2455,0
|
|
20250117,153100,20315835,2455,2455,2455,2455,0
|
|
20250117,153000,20315835,2455,2455,2455,2455,230
|
|
20250117,152900,19751185,2455,2455,2455,2455,0
|
|
20250117,152800,19751185,2455,2455,2455,2455,0
|
|
20250117,152700,19751185,2455,2455,2455,2455,0
|
|
20250117,152600,19751185,2455,2455,2455,2455,0
|
|
20250117,152500,19751185,2455,2455,2455,2455,0
|
|
20250117,152400,19751185,2455,2455,2455,2455,0
|
|
20250117,152300,19751185,2455,2455,2455,2455,0
|
|
20250117,152200,19751185,2455,2455,2455,2455,0
|
|
20250117,152100,19751185,2455,2455,2455,2455,0
|
|
20250117,152000,19751185,2455,2455,2455,2455,0
|
|
20250117,151900,19751185,2455,2455,2455,2455,62
|
|
20250117,151800,19598975,2455,2455,2455,2455,10
|
|
20250117,151700,19574425,2455,2455,2455,2455,0
|
|
20250117,151600,19574425,2455,2455,2455,2455,0
|
|
20250117,151500,19574425,2455,2455,2455,2455,0
|
|
20250117,151400,19574425,2455,2455,2455,2455,0
|
|
20250117,151300,19574425,2455,2455,2455,2455,12
|
|
20250117,151200,19544965,2455,2455,2455,2455,0
|
|
20250117,151100,19544965,2455,2455,2455,2455,19
|
|
20250117,151000,19498320,2455,2455,2455,2455,0
|
|
20250117,150900,19498320,2455,2455,2455,2455,0
|
|
20250117,150800,19498320,2455,2450,2455,2450,25
|
|
20250117,150700,19436995,2455,2455,2455,2455,6
|
|
20250117,150600,19422265,2455,2455,2455,2455,14
|
|
20250117,150500,19387895,2440,2440,2440,2440,0
|
|
20250117,150400,19387895,2440,2440,2440,2440,79
|
|
20250117,150300,19195135,2440,2440,2440,2440,0
|
|
20250117,150200,19195135,2440,2440,2440,2440,0
|
|
20250117,150100,19195135,2440,2440,2440,2440,0
|
|
20250117,150000,19195135,2440,2435,2440,2435,41
|
|
20250117,145900,19095280,2440,2440,2440,2440,0
|
|
20250117,145800,19095280,2440,2440,2440,2440,0
|
|
20250117,145700,19095280,2440,2440,2440,2440,0
|
|
20250117,145600,19095280,2440,2440,2440,2440,12
|
|
20250117,145500,19066000,2445,2445,2445,2445,0
|
|
20250117,145400,19066000,2445,2445,2445,2445,0
|
|
20250117,145300,19066000,2445,2445,2445,2445,8
|
|
20250117,145200,19046440,2450,2450,2450,2450,14
|
|
20250117,145100,19012140,2440,2435,2440,2435,41
|
|
20250117,145000,18912250,2435,2435,2435,2435,0
|
|
20250117,144900,18912250,2435,2435,2435,2435,18
|
|
20250117,144800,18868420,2440,2440,2440,2440,29
|
|
20250117,144700,18797660,2440,2440,2440,2440,18
|
|
20250117,144600,18753740,2440,2435,2440,2435,42
|
|
20250117,144500,18651365,2435,2435,2435,2435,0
|
|
20250117,144400,18651365,2435,2435,2435,2435,0
|
|
20250117,144300,18651365,2435,2435,2435,2435,0
|
|
20250117,144200,18651365,2435,2435,2435,2435,16
|
|
20250117,144100,18612405,2435,2435,2435,2435,0
|
|
20250117,144000,18612405,2435,2435,2435,2435,0
|
|
20250117,143900,18612405,2435,2435,2435,2435,16
|
|
20250117,143800,18573445,2435,2435,2435,2435,0
|
|
20250117,143700,18573445,2435,2435,2435,2435,0
|
|
20250117,143600,18573445,2435,2435,2435,2435,0
|
|
20250117,143500,18573445,2435,2435,2435,2435,15
|
|
20250117,143400,18536920,2435,2435,2435,2435,0
|
|
20250117,143300,18536920,2435,2435,2435,2435,466
|
|
20250117,143200,17402210,2435,2435,2435,2435,15
|
|
20250117,143100,17365685,2440,2440,2440,2440,0
|
|
20250117,143000,17365685,2440,2440,2440,2440,5
|
|
20250117,142900,17353485,2435,2435,2435,2435,0
|
|
20250117,142800,17353485,2435,2435,2435,2435,18
|
|
20250117,142700,17309655,2440,2440,2440,2440,2
|
|
20250117,142600,17304775,2440,2440,2440,2440,0
|
|
20250117,142500,17304775,2440,2440,2440,2440,0
|
|
20250117,142400,17304775,2440,2440,2440,2440,83
|
|
20250117,142300,17102255,2440,2440,2440,2440,0
|
|
20250117,142200,17102255,2440,2440,2440,2440,0
|
|
20250117,142100,17102255,2440,2440,2440,2440,18
|
|
20250117,142000,17058335,2440,2440,2440,2440,0
|
|
20250117,141900,17058335,2440,2440,2440,2440,0
|
|
20250117,141800,17058335,2440,2440,2440,2440,18
|
|
20250117,141700,17014415,2440,2440,2440,2440,0
|
|
20250117,141600,17014415,2440,2440,2440,2440,0
|
|
20250117,141500,17014415,2440,2440,2440,2440,0
|
|
20250117,141400,17014415,2440,2440,2440,2440,15
|
|
20250117,141300,16977815,2440,2440,2440,2440,0
|
|
20250117,141200,16977815,2440,2440,2440,2440,0
|
|
20250117,141100,16977815,2440,2440,2440,2440,30
|
|
20250117,141000,16904615,2440,2440,2440,2440,80
|
|
20250117,140900,16709415,2440,2440,2440,2440,40
|
|
20250117,140800,16611815,2445,2445,2445,2445,1
|
|
20250117,140700,16609370,2440,2445,2445,2440,26
|
|
20250117,140600,16545880,2445,2445,2445,2445,0
|
|
20250117,140500,16545880,2445,2445,2445,2445,0
|
|
20250117,140400,16545880,2445,2445,2445,2445,129
|
|
20250117,140300,16230475,2450,2450,2450,2450,0
|
|
20250117,140200,16230475,2450,2450,2450,2450,11
|
|
20250117,140100,16203525,2450,2450,2450,2450,0
|
|
20250117,140000,16203525,2450,2450,2450,2450,0
|
|
20250117,135900,16203525,2450,2450,2450,2450,53
|
|
20250117,135800,16073675,2450,2450,2450,2450,4
|
|
20250117,135700,16063875,2450,2450,2450,2450,18
|
|
20250117,135600,16019775,2450,2450,2450,2450,0
|
|
20250117,135500,16019775,2450,2450,2450,2450,0
|
|
20250117,135400,16019775,2450,2450,2450,2450,0
|
|
20250117,135300,16019775,2450,2450,2450,2450,18
|
|
20250117,135200,15975675,2450,2450,2450,2450,19
|
|
20250117,135100,15929125,2455,2455,2455,2455,0
|
|
20250117,135000,15929125,2455,2450,2455,2450,28
|
|
20250117,134900,15860500,2455,2455,2455,2455,20
|
|
20250117,134800,15811400,2450,2455,2455,2450,141
|
|
20250117,134700,15465565,2455,2455,2455,2455,0
|
|
20250117,134600,15465565,2455,2455,2455,2455,19
|
|
20250117,134500,15418920,2460,2460,2460,2460,8
|
|
20250117,134400,15399240,2460,2460,2460,2460,0
|
|
20250117,134300,15399240,2460,2460,2465,2460,13
|
|
20250117,134200,15367240,2460,2460,2460,2460,0
|
|
20250117,134100,15367240,2460,2460,2460,2460,0
|
|
20250117,134000,15367240,2460,2460,2460,2460,9
|
|
20250117,133900,15345100,2465,2465,2465,2465,0
|
|
20250117,133800,15345100,2465,2465,2465,2465,2
|
|
20250117,133700,15340170,2465,2460,2465,2460,2
|
|
20250117,133600,15335245,2455,2455,2455,2455,19
|
|
20250117,133500,15288600,2460,2460,2460,2460,0
|
|
20250117,133400,15288600,2460,2460,2460,2460,7
|
|
20250117,133300,15271380,2460,2460,2460,2460,11
|
|
20250117,133200,15244320,2465,2460,2465,2460,10
|
|
20250117,133100,15219695,2460,2460,2460,2460,0
|
|
20250117,133000,15219695,2460,2460,2460,2460,10
|
|
20250117,132900,15195095,2465,2465,2465,2465,0
|
|
20250117,132800,15195095,2465,2460,2465,2460,12
|
|
20250117,132700,15165555,2460,2460,2460,2460,0
|
|
20250117,132600,15165555,2460,2460,2460,2460,10
|
|
20250117,132500,15140955,2465,2460,2465,2460,7
|
|
20250117,132400,15123720,2460,2460,2460,2460,18
|
|
20250117,132300,15079440,2460,2455,2460,2455,49
|
|
20250117,132200,14958990,2460,2460,2460,2460,0
|
|
20250117,132100,14958990,2460,2460,2460,2460,9
|
|
20250117,132000,14936850,2445,2445,2445,2445,0
|
|
20250117,131900,14936850,2445,2445,2445,2445,20
|
|
20250117,131800,14887950,2445,2445,2445,2445,12
|
|
20250117,131700,14858610,2445,2445,2445,2445,1
|
|
20250117,131600,14856165,2450,2450,2450,2450,6
|
|
20250117,131500,14841465,2455,2455,2455,2455,0
|
|
20250117,131400,14841465,2455,2455,2455,2455,0
|
|
20250117,131300,14841465,2455,2455,2455,2455,4
|
|
20250117,131200,14831645,2455,2455,2455,2455,6
|
|
20250117,131100,14816915,2455,2455,2455,2455,6
|
|
20250117,131000,14802185,2460,2455,2460,2455,6
|
|
20250117,130900,14787445,2455,2455,2455,2455,6
|
|
20250117,130800,14772715,2455,2455,2455,2455,8
|
|
20250117,130700,14753075,2460,2455,2460,2455,7
|
|
20250117,130600,14735875,2455,2455,2455,2455,12
|
|
20250117,130500,14706415,2445,2445,2445,2445,8
|
|
20250117,130400,14686855,2445,2445,2445,2445,14
|
|
20250117,130300,14652625,2450,2450,2450,2450,8
|
|
20250117,130200,14633025,2450,2450,2450,2450,1
|
|
20250117,130100,14630575,2445,2445,2445,2445,0
|
|
20250117,130000,14630575,2445,2445,2445,2445,0
|
|
20250117,125900,14630575,2445,2445,2445,2445,1
|
|
20250117,125800,14628130,2440,2440,2440,2440,0
|
|
20250117,125700,14628130,2440,2440,2440,2440,17
|
|
20250117,125600,14586650,2440,2440,2440,2440,0
|
|
20250117,125500,14586650,2440,2440,2440,2440,0
|
|
20250117,125400,14586650,2440,2440,2440,2440,15
|
|
20250117,125300,14550050,2445,2445,2445,2445,0
|
|
20250117,125200,14550050,2445,2445,2445,2445,5
|
|
20250117,125100,14537825,2440,2440,2440,2440,0
|
|
20250117,125000,14537825,2440,2445,2445,2440,21
|
|
20250117,124900,14486570,2440,2440,2440,2440,0
|
|
20250117,124800,14486570,2440,2440,2440,2440,0
|
|
20250117,124700,14486570,2440,2440,2440,2440,15
|
|
20250117,124600,14449970,2445,2445,2445,2445,0
|
|
20250117,124500,14449970,2445,2445,2445,2445,1
|
|
20250117,124400,14447525,2445,2445,2445,2445,8
|
|
20250117,124300,14427965,2445,2445,2445,2445,11
|
|
20250117,124200,14401070,2450,2450,2450,2450,0
|
|
20250117,124100,14401070,2450,2450,2450,2450,0
|
|
20250117,124000,14401070,2450,2450,2450,2450,1
|
|
20250117,123900,14398620,2445,2445,2445,2445,0
|
|
20250117,123800,14398620,2445,2445,2445,2445,2
|
|
20250117,123700,14393730,2445,2445,2445,2445,14
|
|
20250117,123600,14359500,2445,2445,2445,2445,11
|
|
20250117,123500,14332605,2450,2450,2450,2450,0
|
|
20250117,123400,14332605,2450,2450,2450,2450,5
|
|
20250117,123300,14320355,2445,2445,2445,2445,0
|
|
20250117,123200,14320355,2445,2445,2445,2445,0
|
|
20250117,123100,14320355,2445,2445,2445,2445,0
|
|
20250117,123000,14320355,2445,2445,2445,2445,4
|
|
20250117,122900,14310575,2440,2445,2445,2440,21
|
|
20250117,122800,14259325,2445,2445,2445,2445,4
|
|
20250117,122700,14249545,2445,2445,2445,2445,8
|
|
20250117,122600,14229985,2445,2445,2445,2445,7
|
|
20250117,122500,14212870,2450,2450,2450,2450,0
|
|
20250117,122400,14212870,2450,2450,2450,2450,0
|
|
20250117,122300,14212870,2450,2450,2450,2450,8
|
|
20250117,122200,14193270,2445,2445,2445,2445,0
|
|
20250117,122100,14193270,2445,2445,2445,2445,11
|
|
20250117,122000,14166375,2445,2445,2445,2445,9
|
|
20250117,121900,14144370,2445,2445,2445,2445,13
|
|
20250117,121800,14112585,2450,2450,2450,2450,0
|
|
20250117,121700,14112585,2450,2450,2450,2450,3
|
|
20250117,121600,14105235,2445,2445,2445,2445,19
|
|
20250117,121500,14058780,2450,2450,2450,2450,0
|
|
20250117,121400,14058780,2450,2450,2450,2450,0
|
|
20250117,121300,14058780,2450,2450,2450,2450,1
|
|
20250117,121200,14056330,2455,2455,2455,2455,0
|
|
20250117,121100,14056330,2455,2455,2455,2455,0
|
|
20250117,121000,14056330,2455,2455,2455,2455,0
|
|
20250117,120900,14056330,2455,2445,2455,2445,37
|
|
20250117,120800,13965690,2450,2450,2450,2450,15
|
|
20250117,120700,13928940,2450,2450,2450,2450,18
|
|
20250117,120600,13884840,2450,2445,2450,2445,6
|
|
20250117,120500,13870165,2445,2445,2445,2445,10
|
|
20250117,120400,13845715,2445,2445,2445,2445,0
|
|
20250117,120300,13845715,2445,2445,2445,2445,0
|
|
20250117,120200,13845715,2445,2445,2445,2445,16
|
|
20250117,120100,13806595,2450,2450,2450,2450,1
|
|
20250117,120000,13804145,2445,2445,2445,2445,0
|
|
20250117,115900,13804145,2445,2445,2445,2445,0
|
|
20250117,115800,13804145,2445,2445,2445,2445,17
|
|
20250117,115700,13762580,2450,2450,2450,2450,0
|
|
20250117,115600,13762580,2450,2450,2450,2450,0
|
|
20250117,115500,13762580,2450,2445,2450,2445,17
|
|
20250117,115400,13721010,2445,2445,2445,2445,0
|
|
20250117,115300,13721010,2445,2445,2445,2445,0
|
|
20250117,115200,13721010,2445,2445,2445,2445,0
|
|
20250117,115100,13721010,2445,2450,2450,2445,19
|
|
20250117,115000,13674545,2445,2445,2445,2445,0
|
|
20250117,114900,13674545,2445,2445,2445,2445,0
|
|
20250117,114800,13674545,2445,2445,2445,2445,18
|
|
20250117,114700,13630535,2445,2445,2445,2445,0
|
|
20250117,114600,13630535,2445,2445,2445,2445,0
|
|
20250117,114500,13630535,2445,2445,2445,2445,0
|
|
20250117,114400,13630535,2445,2445,2445,2445,19
|
|
20250117,114300,13584080,2445,2445,2445,2445,0
|
|
20250117,114200,13584080,2445,2445,2445,2445,0
|
|
20250117,114100,13584080,2445,2445,2445,2445,15
|
|
20250117,114000,13547405,2445,2445,2445,2445,0
|
|
20250117,113900,13547405,2445,2445,2445,2445,0
|
|
20250117,113800,13547405,2445,2445,2445,2445,0
|
|
20250117,113700,13547405,2445,2445,2445,2445,16
|
|
20250117,113600,13508285,2450,2450,2450,2450,0
|
|
20250117,113500,13508285,2450,2445,2450,2445,14
|
|
20250117,113400,13474030,2445,2445,2445,2445,10
|
|
20250117,113300,13449580,2445,2445,2445,2445,9
|
|
20250117,113200,13427575,2440,2440,2440,2440,0
|
|
20250117,113100,13427575,2440,2440,2440,2440,0
|
|
20250117,113000,13427575,2440,2440,2440,2440,17
|
|
20250117,112900,13386095,2440,2440,2440,2440,0
|
|
20250117,112800,13386095,2440,2440,2440,2440,0
|
|
20250117,112700,13386095,2440,2440,2440,2440,19
|
|
20250117,112600,13339735,2440,2440,2440,2440,0
|
|
20250117,112500,13339735,2440,2440,2440,2440,0
|
|
20250117,112400,13339735,2440,2440,2440,2440,0
|
|
20250117,112300,13339735,2440,2445,2445,2440,21
|
|
20250117,112200,13288460,2445,2445,2445,2445,0
|
|
20250117,112100,13288460,2445,2445,2445,2445,0
|
|
20250117,112000,13288460,2445,2445,2445,2445,0
|
|
20250117,111900,13288460,2445,2445,2445,2445,0
|
|
20250117,111800,13288460,2445,2445,2445,2445,9
|
|
20250117,111700,13266455,2445,2445,2445,2445,7
|
|
20250117,111600,13249340,2445,2445,2445,2445,6
|
|
20250117,111500,13234670,2450,2450,2450,2450,0
|
|
20250117,111400,13234670,2450,2450,2450,2450,6
|
|
20250117,111300,13219970,2450,2450,2450,2450,5
|
|
20250117,111200,13207720,2440,2440,2440,2440,9
|
|
20250117,111100,13185760,2440,2440,2440,2440,0
|
|
20250117,111000,13185760,2440,2440,2440,2440,7
|
|
20250117,110900,13168680,2440,2440,2440,2440,8
|
|
20250117,110800,13149160,2440,2440,2440,2440,47
|
|
20250117,110700,13034480,2440,2440,2440,2440,0
|
|
20250117,110600,13034480,2440,2440,2440,2440,17
|
|
20250117,110500,12993000,2440,2440,2440,2440,0
|
|
20250117,110400,12993000,2440,2440,2440,2440,0
|
|
20250117,110300,12993000,2440,2440,2440,2440,0
|
|
20250117,110200,12993000,2440,2440,2440,2440,16
|
|
20250117,110100,12953960,2445,2445,2445,2445,12
|
|
20250117,110000,12924620,2445,2445,2445,2445,0
|
|
20250117,105900,12924620,2445,2445,2445,2445,18
|
|
20250117,105800,12880610,2445,2445,2445,2445,0
|
|
20250117,105700,12880610,2445,2445,2445,2445,0
|
|
20250117,105600,12880610,2445,2445,2445,2445,0
|
|
20250117,105500,12880610,2445,2445,2445,2445,0
|
|
20250117,105400,12880610,2445,2445,2445,2445,0
|
|
20250117,105300,12880610,2445,2445,2445,2445,21
|
|
20250117,105200,12829265,2445,2445,2445,2445,14
|
|
20250117,105100,12795035,2445,2445,2445,2445,0
|
|
20250117,105000,12795035,2445,2445,2445,2445,0
|
|
20250117,104900,12795035,2445,2445,2445,2445,0
|
|
20250117,104800,12795035,2445,2445,2445,2445,31
|
|
20250117,104700,12719240,2440,2440,2440,2440,0
|
|
20250117,104600,12719240,2440,2440,2440,2440,0
|
|
20250117,104500,12719240,2440,2440,2440,2440,0
|
|
20250117,104400,12719240,2440,2440,2440,2440,0
|
|
20250117,104300,12719240,2440,2440,2440,2440,0
|
|
20250117,104200,12719240,2440,2440,2440,2440,5
|
|
20250117,104100,12707040,2435,2435,2435,2435,17
|
|
20250117,104000,12665645,2435,2435,2435,2435,0
|
|
20250117,103900,12665645,2435,2435,2435,2435,0
|
|
20250117,103800,12665645,2435,2435,2435,2435,19
|
|
20250117,103700,12619380,2435,2435,2435,2435,0
|
|
20250117,103600,12619380,2435,2435,2435,2435,0
|
|
20250117,103500,12619380,2435,2435,2435,2435,0
|
|
20250117,103400,12619380,2435,2435,2435,2435,18
|
|
20250117,103300,12575550,2440,2440,2440,2440,11
|
|
20250117,103200,12548710,2435,2435,2435,2435,0
|
|
20250117,103100,12548710,2435,2435,2435,2435,18
|
|
20250117,103000,12504880,2435,2435,2435,2435,200
|
|
20250117,102900,12017880,2435,2435,2435,2435,0
|
|
20250117,102800,12017880,2435,2435,2435,2435,0
|
|
20250117,102700,12017880,2435,2440,2440,2435,23
|
|
20250117,102600,11961835,2440,2440,2440,2440,22
|
|
20250117,102500,11908155,2440,2440,2440,2440,0
|
|
20250117,102400,11908155,2440,2440,2440,2440,2
|
|
20250117,102300,11903275,2455,2455,2455,2455,0
|
|
20250117,102200,11903275,2455,2455,2455,2455,0
|
|
20250117,102100,11903275,2455,2455,2455,2455,0
|
|
20250117,102000,11903275,2455,2455,2455,2455,0
|
|
20250117,101900,11903275,2455,2455,2455,2455,0
|
|
20250117,101800,11903275,2455,2455,2455,2455,0
|
|
20250117,101700,11903275,2455,2450,2455,2450,300
|
|
20250117,101600,11167155,2455,2455,2455,2455,0
|
|
20250117,101500,11167155,2455,2455,2455,2455,0
|
|
20250117,101400,11167155,2455,2455,2455,2455,0
|
|
20250117,101300,11167155,2455,2455,2455,2455,0
|
|
20250117,101200,11167155,2455,2455,2455,2455,0
|
|
20250117,101100,11167155,2455,2430,2455,2430,7
|
|
20250117,101000,11150120,2425,2420,2425,2420,93
|
|
20250117,100900,10924685,2420,2430,2430,2420,332
|
|
20250117,100800,10121145,2430,2430,2430,2430,5
|
|
20250117,100700,10108995,2430,2430,2430,2430,3
|
|
20250117,100600,10101705,2435,2435,2435,2435,0
|
|
20250117,100500,10101705,2435,2425,2435,2425,283
|
|
20250117,100400,9414045,2425,2425,2425,2425,2
|
|
20250117,100300,9409195,2425,2425,2425,2425,10
|
|
20250117,100200,9384945,2430,2430,2430,2430,5
|
|
20250117,100100,9372795,2420,2430,2430,2420,818
|
|
20250117,100000,7389480,2430,2430,2430,2430,0
|
|
20250117,095900,7389480,2430,2435,2435,2430,49
|
|
20250117,095800,7270255,2435,2435,2435,2435,16
|
|
20250117,095700,7231295,2435,2435,2435,2435,146
|
|
20250117,095600,6875785,2440,2445,2445,2440,385
|
|
20250117,095500,5936170,2445,2445,2445,2445,22
|
|
20250117,095400,5882380,2450,2450,2450,2450,0
|
|
20250117,095300,5882380,2450,2450,2450,2450,4
|
|
20250117,095200,5872580,2450,2455,2455,2450,20
|
|
20250117,095100,5823530,2455,2460,2460,2455,11
|
|
20250117,095000,5796480,2465,2465,2465,2465,8
|
|
20250117,094900,5776760,2465,2465,2465,2465,2
|
|
20250117,094800,5771830,2470,2470,2470,2470,0
|
|
20250117,094700,5771830,2470,2470,2470,2470,0
|
|
20250117,094600,5771830,2470,2470,2470,2470,0
|
|
20250117,094500,5771830,2470,2470,2470,2470,32
|
|
20250117,094400,5692790,2470,2470,2470,2470,0
|
|
20250117,094300,5692790,2470,2470,2470,2470,0
|
|
20250117,094200,5692790,2470,2470,2470,2470,0
|
|
20250117,094100,5692790,2470,2470,2470,2470,0
|
|
20250117,094000,5692790,2470,2470,2470,2470,0
|
|
20250117,093900,5692790,2470,2470,2470,2470,0
|
|
20250117,093800,5692790,2470,2470,2470,2470,0
|
|
20250117,093700,5692790,2470,2470,2470,2470,0
|
|
20250117,093600,5692790,2470,2470,2470,2470,0
|
|
20250117,093500,5692790,2470,2470,2470,2470,0
|
|
20250117,093400,5692790,2470,2470,2470,2470,0
|
|
20250117,093300,5692790,2470,2470,2470,2470,0
|
|
20250117,093200,5692790,2470,2470,2470,2470,0
|
|
20250117,093100,5692790,2470,2470,2470,2470,0
|
|
20250117,093000,5692790,2470,2470,2470,2470,1
|
|
20250117,092900,5690320,2470,2470,2470,2470,0
|
|
20250117,092800,5690320,2470,2470,2470,2470,180
|
|
20250117,092700,5245720,2480,2480,2480,2480,0
|
|
20250117,092600,5245720,2480,2480,2480,2480,0
|
|
20250117,092500,5245720,2480,2480,2480,2480,0
|
|
20250117,092400,5245720,2480,2480,2480,2480,0
|
|
20250117,092300,5245720,2480,2480,2480,2480,0
|
|
20250117,092200,5245720,2480,2480,2480,2480,0
|
|
20250117,092100,5245720,2480,2480,2480,2480,0
|
|
20250117,092000,5245720,2480,2480,2480,2480,0
|
|
20250117,091900,5245720,2480,2480,2480,2480,0
|
|
20250117,091800,5245720,2480,2480,2480,2480,0
|
|
20250117,091700,5245720,2480,2480,2480,2480,0
|
|
20250117,091600,5245720,2480,2480,2480,2480,5
|
|
20250117,091500,5233320,2480,2480,2480,2480,0
|
|
20250117,091400,5233320,2480,2480,2480,2480,0
|
|
20250117,091300,5233320,2480,2475,2480,2475,100
|
|
20250117,091200,4985375,2480,2460,2480,2420,916
|
|
20250117,091100,2750730,2460,2460,2460,2460,0
|
|
20250117,091000,2750730,2460,2460,2460,2460,0
|
|
20250117,090900,2750730,2460,2460,2460,2460,1
|
|
20250117,090800,2748270,2455,2455,2455,2455,0
|
|
20250117,090700,2748270,2455,2455,2455,2455,0
|
|
20250117,090600,2748270,2455,2455,2455,2455,0
|
|
20250117,090500,2748270,2455,2455,2455,2455,0
|
|
20250117,090400,2748270,2455,2455,2455,2455,0
|
|
20250117,090300,2748270,2455,2475,2475,2445,289
|
|
20250117,090200,2039140,2470,2470,2470,2470,0
|
|
20250117,090100,2039140,2470,2470,2470,2470,100
|
|
20250117,090000,1792140,2510,2510,2510,2510,714
|