576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183300,753499910,2450,2450,2450,2450,11752
|
|
20250117,183200,753499910,2450,2450,2450,2450,0
|
|
20250117,183100,753499910,2450,2450,2450,2450,0
|
|
20250117,183000,753499910,2450,2450,2450,2450,0
|
|
20250117,182900,753499910,2450,2450,2450,2450,0
|
|
20250117,182800,753499910,2450,2450,2450,2450,0
|
|
20250117,182700,753499910,2450,2450,2450,2450,0
|
|
20250117,182600,753499910,2450,2450,2450,2450,0
|
|
20250117,182500,753499910,2450,2450,2450,2450,0
|
|
20250117,182400,753499910,2450,2450,2450,2450,0
|
|
20250117,182300,753499910,2450,2450,2450,2450,0
|
|
20250117,182200,753499910,2450,2450,2450,2450,0
|
|
20250117,182100,753499910,2450,2450,2450,2450,0
|
|
20250117,182000,753499910,2450,2450,2450,2450,0
|
|
20250117,181900,753499910,2450,2450,2450,2450,0
|
|
20250117,181800,753499910,2450,2450,2450,2450,0
|
|
20250117,181700,753499910,2450,2450,2450,2450,0
|
|
20250117,181600,753499910,2450,2450,2450,2450,0
|
|
20250117,181500,753499910,2450,2450,2450,2450,0
|
|
20250117,181400,753499910,2450,2450,2450,2450,0
|
|
20250117,181300,753499910,2450,2450,2450,2450,0
|
|
20250117,181200,753499910,2450,2450,2450,2450,0
|
|
20250117,181100,753499910,2450,2450,2450,2450,0
|
|
20250117,181000,753499910,2450,2450,2450,2450,0
|
|
20250117,180900,753499910,2450,2450,2450,2450,0
|
|
20250117,180800,753499910,2450,2450,2450,2450,0
|
|
20250117,180700,753499910,2450,2450,2450,2450,0
|
|
20250117,180600,753499910,2450,2450,2450,2450,0
|
|
20250117,180500,753499910,2450,2450,2450,2450,0
|
|
20250117,180400,753499910,2450,2450,2450,2450,0
|
|
20250117,180300,753499910,2450,2450,2450,2450,11752
|
|
20250117,180200,753499910,2450,2450,2450,2450,0
|
|
20250117,180100,753499910,2450,2450,2450,2450,0
|
|
20250117,180000,753499910,2450,2450,2450,2450,0
|
|
20250117,175900,753499910,2450,2450,2450,2450,0
|
|
20250117,175800,753499910,2450,2450,2450,2450,0
|
|
20250117,175700,753499910,2450,2450,2450,2450,0
|
|
20250117,175600,753499910,2450,2450,2450,2450,0
|
|
20250117,175500,753499910,2450,2450,2450,2450,0
|
|
20250117,175400,753499910,2450,2450,2450,2450,0
|
|
20250117,175300,753499910,2450,2450,2450,2450,0
|
|
20250117,175200,753499910,2450,2450,2450,2450,0
|
|
20250117,175100,753499910,2450,2450,2450,2450,0
|
|
20250117,175000,753499910,2450,2450,2450,2450,0
|
|
20250117,174900,753499910,2450,2450,2450,2450,0
|
|
20250117,174800,753499910,2450,2450,2450,2450,0
|
|
20250117,174700,753499910,2450,2450,2450,2450,0
|
|
20250117,174600,753499910,2450,2450,2450,2450,0
|
|
20250117,174500,753499910,2450,2450,2450,2450,0
|
|
20250117,174400,753499910,2450,2450,2450,2450,0
|
|
20250117,174300,753499910,2450,2450,2450,2450,0
|
|
20250117,174200,753499910,2450,2450,2450,2450,0
|
|
20250117,174100,753499910,2450,2450,2450,2450,0
|
|
20250117,174000,753499910,2450,2450,2450,2450,0
|
|
20250117,173900,753499910,2450,2450,2450,2450,0
|
|
20250117,173800,753499910,2450,2450,2450,2450,0
|
|
20250117,173700,753499910,2450,2450,2450,2450,0
|
|
20250117,173600,753499910,2450,2450,2450,2450,0
|
|
20250117,173500,753499910,2450,2450,2450,2450,0
|
|
20250117,173400,753499910,2450,2450,2450,2450,0
|
|
20250117,173300,753499910,2450,2450,2450,2450,11752
|
|
20250117,173200,753499910,2450,2450,2450,2450,0
|
|
20250117,173100,753499910,2450,2450,2450,2450,0
|
|
20250117,173000,753499910,2450,2450,2450,2450,0
|
|
20250117,172900,753499910,2450,2450,2450,2450,0
|
|
20250117,172800,753499910,2450,2450,2450,2450,0
|
|
20250117,172700,753499910,2450,2450,2450,2450,0
|
|
20250117,172600,753499910,2450,2450,2450,2450,0
|
|
20250117,172500,753499910,2450,2450,2450,2450,0
|
|
20250117,172400,753499910,2450,2450,2450,2450,0
|
|
20250117,172300,753499910,2450,2450,2450,2450,0
|
|
20250117,172200,753499910,2450,2450,2450,2450,0
|
|
20250117,172100,753499910,2450,2450,2450,2450,0
|
|
20250117,172000,753499910,2450,2450,2450,2450,0
|
|
20250117,171900,753499910,2450,2450,2450,2450,0
|
|
20250117,171800,753499910,2450,2450,2450,2450,0
|
|
20250117,171700,753499910,2450,2450,2450,2450,0
|
|
20250117,171600,753499910,2450,2450,2450,2450,0
|
|
20250117,171500,753499910,2450,2450,2450,2450,0
|
|
20250117,171400,753499910,2450,2450,2450,2450,0
|
|
20250117,171300,753499910,2450,2450,2450,2450,0
|
|
20250117,171200,753499910,2450,2450,2450,2450,0
|
|
20250117,171100,753499910,2450,2450,2450,2450,0
|
|
20250117,171000,753499910,2450,2450,2450,2450,0
|
|
20250117,170900,753499910,2450,2450,2450,2450,0
|
|
20250117,170800,753499910,2450,2450,2450,2450,0
|
|
20250117,170700,753499910,2450,2450,2450,2450,0
|
|
20250117,170600,753499910,2450,2450,2450,2450,0
|
|
20250117,170500,753499910,2450,2450,2450,2450,0
|
|
20250117,170400,753499910,2450,2450,2450,2450,0
|
|
20250117,170300,753499910,2450,2450,2450,2450,11752
|
|
20250117,170200,753499910,2450,2450,2450,2450,0
|
|
20250117,170100,753499910,2450,2450,2450,2450,0
|
|
20250117,170000,753499910,2450,2450,2450,2450,0
|
|
20250117,165900,753499910,2450,2450,2450,2450,0
|
|
20250117,165800,753499910,2450,2450,2450,2450,0
|
|
20250117,165700,753499910,2450,2450,2450,2450,0
|
|
20250117,165600,753499910,2450,2450,2450,2450,0
|
|
20250117,165500,753499910,2450,2450,2450,2450,0
|
|
20250117,165400,753499910,2450,2450,2450,2450,0
|
|
20250117,165300,753499910,2450,2450,2450,2450,0
|
|
20250117,165200,753499910,2450,2450,2450,2450,0
|
|
20250117,165100,753499910,2450,2450,2450,2450,0
|
|
20250117,165000,753499910,2450,2450,2450,2450,0
|
|
20250117,164900,753499910,2450,2450,2450,2450,0
|
|
20250117,164800,753499910,2450,2450,2450,2450,0
|
|
20250117,164700,753499910,2450,2450,2450,2450,0
|
|
20250117,164600,753499910,2450,2450,2450,2450,0
|
|
20250117,164500,753499910,2450,2450,2450,2450,0
|
|
20250117,164400,753499910,2450,2450,2450,2450,0
|
|
20250117,164300,753499910,2450,2450,2450,2450,0
|
|
20250117,164200,753499910,2450,2450,2450,2450,0
|
|
20250117,164100,753499910,2450,2450,2450,2450,0
|
|
20250117,164000,753499910,2450,2450,2450,2450,0
|
|
20250117,163900,753499910,2450,2450,2450,2450,0
|
|
20250117,163800,753499910,2450,2450,2450,2450,0
|
|
20250117,163700,753499910,2450,2450,2450,2450,0
|
|
20250117,163600,753499910,2450,2450,2450,2450,0
|
|
20250117,163500,753499910,2450,2450,2450,2450,0
|
|
20250117,163400,753499910,2450,2450,2450,2450,0
|
|
20250117,163300,753499910,2450,2450,2450,2450,11752
|
|
20250117,163200,753499910,2450,2450,2450,2450,0
|
|
20250117,163100,753499910,2450,2450,2450,2450,0
|
|
20250117,163000,753499910,2450,2450,2450,2450,0
|
|
20250117,162900,753499910,2450,2450,2450,2450,0
|
|
20250117,162800,753499910,2450,2450,2450,2450,0
|
|
20250117,162700,753499910,2450,2450,2450,2450,0
|
|
20250117,162600,753499910,2450,2450,2450,2450,0
|
|
20250117,162500,753499910,2450,2450,2450,2450,0
|
|
20250117,162400,753499910,2450,2450,2450,2450,0
|
|
20250117,162300,753499910,2450,2450,2450,2450,0
|
|
20250117,162200,753499910,2450,2450,2450,2450,0
|
|
20250117,162100,753499910,2450,2450,2450,2450,0
|
|
20250117,162000,753499910,2450,2450,2450,2450,0
|
|
20250117,161900,753499910,2450,2450,2450,2450,0
|
|
20250117,161800,753499910,2450,2450,2450,2450,0
|
|
20250117,161700,753499910,2450,2450,2450,2450,0
|
|
20250117,161600,753499910,2450,2450,2450,2450,0
|
|
20250117,161500,753499910,2450,2450,2450,2450,0
|
|
20250117,161400,753499910,2450,2450,2450,2450,0
|
|
20250117,161300,753499910,2450,2450,2450,2450,0
|
|
20250117,161200,753499910,2450,2450,2450,2450,0
|
|
20250117,161100,753499910,2450,2450,2450,2450,0
|
|
20250117,161000,753499910,2450,2450,2450,2450,0
|
|
20250117,160900,753499910,2450,2450,2450,2450,0
|
|
20250117,160800,753499910,2450,2450,2450,2450,0
|
|
20250117,160700,753499910,2450,2450,2450,2450,0
|
|
20250117,160600,753499910,2450,2450,2450,2450,0
|
|
20250117,160500,753499910,2450,2450,2450,2450,0
|
|
20250117,160400,753499910,2450,2450,2450,2450,0
|
|
20250117,160300,753499910,2450,2450,2450,2450,11752
|
|
20250117,160200,753499910,2450,2450,2450,2450,0
|
|
20250117,160100,753499910,2450,2450,2450,2450,0
|
|
20250117,160000,753499910,2450,2450,2450,2450,0
|
|
20250117,155900,753499910,2450,2450,2450,2450,0
|
|
20250117,155800,753499910,2450,2450,2450,2450,0
|
|
20250117,155700,753499910,2450,2450,2450,2450,0
|
|
20250117,155600,753499910,2450,2450,2450,2450,0
|
|
20250117,155500,753499910,2450,2450,2450,2450,0
|
|
20250117,155400,753499910,2450,2450,2450,2450,0
|
|
20250117,155300,753499910,2450,2450,2450,2450,0
|
|
20250117,155200,753499910,2450,2450,2450,2450,0
|
|
20250117,155100,753499910,2450,2450,2450,2450,0
|
|
20250117,155000,753499910,2450,2450,2450,2450,0
|
|
20250117,154900,753499910,2450,2450,2450,2450,0
|
|
20250117,154800,753499910,2450,2450,2450,2450,0
|
|
20250117,154700,753499910,2450,2450,2450,2450,0
|
|
20250117,154600,753499910,2450,2450,2450,2450,0
|
|
20250117,154500,753499910,2450,2450,2450,2450,0
|
|
20250117,154400,753499910,2450,2450,2450,2450,0
|
|
20250117,154300,753499910,2450,2450,2450,2450,0
|
|
20250117,154200,753499910,2450,2450,2450,2450,0
|
|
20250117,154100,753499910,2450,2450,2450,2450,0
|
|
20250117,154000,753499910,2450,2450,2450,2450,0
|
|
20250117,153900,753499910,2450,2450,2450,2450,0
|
|
20250117,153800,753499910,2450,2450,2450,2450,0
|
|
20250117,153700,753499910,2450,2450,2450,2450,0
|
|
20250117,153600,753499910,2450,2450,2450,2450,0
|
|
20250117,153500,753499910,2450,2450,2450,2450,0
|
|
20250117,153400,753499910,2450,2450,2450,2450,0
|
|
20250117,153300,753499910,2450,2450,2450,2450,11752
|
|
20250117,153200,753499910,2450,2450,2450,2450,0
|
|
20250117,153100,753499910,2450,2450,2450,2450,0
|
|
20250117,153000,753499910,2450,2450,2450,2450,11752
|
|
20250117,152900,724707510,2450,2450,2450,2450,0
|
|
20250117,152800,724707510,2450,2450,2450,2450,0
|
|
20250117,152700,724707510,2450,2450,2450,2450,0
|
|
20250117,152600,724707510,2450,2450,2450,2450,0
|
|
20250117,152500,724707510,2450,2450,2450,2450,0
|
|
20250117,152400,724707510,2450,2450,2450,2450,0
|
|
20250117,152300,724707510,2450,2450,2450,2450,0
|
|
20250117,152200,724707510,2450,2450,2450,2450,0
|
|
20250117,152100,724707510,2450,2450,2450,2450,0
|
|
20250117,152000,724707510,2450,2450,2450,2450,0
|
|
20250117,151900,724707510,2450,2445,2450,2445,1378
|
|
20250117,151800,721333510,2450,2450,2450,2440,9186
|
|
20250117,151700,698895385,2450,2450,2450,2450,1420
|
|
20250117,151600,695416385,2450,2450,2450,2445,1200
|
|
20250117,151500,692476745,2450,2450,2450,2450,48
|
|
20250117,151400,692359145,2450,2450,2450,2450,300
|
|
20250117,151300,691624145,2445,2445,2445,2445,2937
|
|
20250117,151200,684443180,2450,2445,2450,2445,2195
|
|
20250117,151100,679075430,2445,2450,2450,2445,2489
|
|
20250117,151000,672979880,2450,2455,2455,2450,14758
|
|
20250117,150900,636779045,2450,2455,2455,2450,1160
|
|
20250117,150800,633931265,2455,2455,2455,2455,580
|
|
20250117,150700,632507365,2450,2455,2455,2450,874
|
|
20250117,150600,630362720,2455,2450,2455,2450,5581
|
|
20250117,150500,616687715,2450,2450,2450,2450,437
|
|
20250117,150400,615617065,2450,2450,2450,2450,352
|
|
20250117,150300,614754665,2445,2450,2450,2445,231
|
|
20250117,150200,614188740,2450,2450,2450,2450,874
|
|
20250117,150100,612047440,2445,2450,2450,2445,20
|
|
20250117,150000,611998465,2445,2450,2450,2445,1100
|
|
20250117,145900,609308465,2445,2450,2450,2445,4
|
|
20250117,145800,609298675,2450,2445,2450,2445,3135
|
|
20250117,145700,601632680,2445,2455,2455,2445,2977
|
|
20250117,145600,594337695,2450,2455,2455,2450,1329
|
|
20250117,145500,591076495,2455,2455,2455,2455,320
|
|
20250117,145400,590290895,2450,2450,2450,2450,502
|
|
20250117,145300,589060995,2450,2450,2455,2450,1038
|
|
20250117,145200,586512720,2450,2450,2450,2450,687
|
|
20250117,145100,584829570,2455,2455,2455,2455,343
|
|
20250117,145000,583987505,2455,2455,2455,2455,302
|
|
20250117,144900,583246095,2450,2455,2455,2450,777
|
|
20250117,144800,581338610,2455,2455,2455,2455,723
|
|
20250117,144700,579563645,2455,2455,2455,2455,10
|
|
20250117,144600,579539095,2455,2450,2460,2450,2966
|
|
20250117,144500,572257440,2450,2450,2450,2450,837
|
|
20250117,144400,570206790,2450,2450,2450,2450,321
|
|
20250117,144300,569420340,2445,2445,2445,2445,850
|
|
20250117,144200,567342090,2450,2450,2450,2450,0
|
|
20250117,144100,567342090,2450,2445,2450,2445,282
|
|
20250117,144000,566651195,2450,2445,2450,2445,2787
|
|
20250117,143900,559833795,2440,2440,2440,2440,1
|
|
20250117,143800,559831355,2445,2445,2445,2445,0
|
|
20250117,143700,559831355,2445,2445,2445,2445,0
|
|
20250117,143600,559831355,2445,2445,2450,2445,931
|
|
20250117,143500,557550515,2445,2445,2445,2445,0
|
|
20250117,143400,557550515,2445,2445,2445,2445,493
|
|
20250117,143300,556345130,2450,2445,2450,2445,6670
|
|
20250117,143200,540034115,2445,2445,2445,2445,235
|
|
20250117,143100,539459540,2445,2445,2445,2445,0
|
|
20250117,143000,539459540,2445,2445,2445,2445,319
|
|
20250117,142900,538679585,2450,2445,2450,2445,342
|
|
20250117,142800,537841705,2450,2445,2450,2445,150
|
|
20250117,142700,537474215,2450,2445,2450,2445,362
|
|
20250117,142600,536587580,2440,2440,2440,2440,194
|
|
20250117,142500,536114220,2440,2435,2440,2435,311
|
|
20250117,142400,535355630,2440,2440,2440,2440,0
|
|
20250117,142300,535355630,2440,2440,2440,2440,0
|
|
20250117,142200,535355630,2440,2440,2440,2440,1389
|
|
20250117,142100,531966470,2450,2445,2450,2445,278
|
|
20250117,142000,531285400,2450,2445,2450,2445,52
|
|
20250117,141900,531158255,2445,2440,2445,2440,337
|
|
20250117,141800,530334300,2450,2450,2450,2450,291
|
|
20250117,141700,529621350,2450,2450,2450,2450,0
|
|
20250117,141600,529621350,2450,2450,2450,2450,349
|
|
20250117,141500,528766300,2450,2445,2450,2445,120
|
|
20250117,141400,528472800,2445,2445,2450,2445,440
|
|
20250117,141300,527395045,2445,2445,2445,2445,568
|
|
20250117,141200,526006285,2440,2445,2445,2440,624
|
|
20250117,141100,524480815,2445,2445,2445,2445,0
|
|
20250117,141000,524480815,2445,2440,2445,2440,1274
|
|
20250117,140900,521369900,2440,2440,2440,2440,1294
|
|
20250117,140800,518212540,2440,2440,2440,2440,306
|
|
20250117,140700,517465900,2440,2440,2440,2440,353
|
|
20250117,140600,516604580,2440,2440,2440,2440,0
|
|
20250117,140500,516604580,2440,2440,2440,2440,306
|
|
20250117,140400,515857940,2440,2440,2440,2440,330
|
|
20250117,140300,515052740,2440,2440,2440,2440,243
|
|
20250117,140200,514459820,2440,2440,2440,2440,331
|
|
20250117,140100,513652180,2440,2440,2440,2440,337
|
|
20250117,140000,512829900,2440,2440,2440,2440,384
|
|
20250117,135900,511892940,2440,2440,2440,2440,376
|
|
20250117,135800,510975500,2440,2440,2440,2440,244
|
|
20250117,135700,510380140,2435,2435,2435,2435,134
|
|
20250117,135600,510053850,2435,2435,2435,2435,0
|
|
20250117,135500,510053850,2435,2435,2435,2435,21
|
|
20250117,135400,510002715,2435,2435,2435,2435,0
|
|
20250117,135300,510002715,2435,2435,2435,2435,0
|
|
20250117,135200,510002715,2435,2435,2435,2435,6907
|
|
20250117,135100,493184170,2440,2440,2440,2440,311
|
|
20250117,135000,492425330,2440,2440,2440,2440,31
|
|
20250117,134900,492349690,2440,2435,2440,2435,664
|
|
20250117,134800,490729830,2440,2440,2440,2440,0
|
|
20250117,134700,490729830,2440,2440,2440,2440,339
|
|
20250117,134600,489902670,2440,2440,2440,2440,0
|
|
20250117,134500,489902670,2440,2440,2440,2440,33
|
|
20250117,134400,489822150,2440,2440,2440,2440,0
|
|
20250117,134300,489822150,2440,2440,2440,2440,1612
|
|
20250117,134200,485888870,2440,2440,2440,2440,500
|
|
20250117,134100,484668870,2440,2440,2440,2440,1388
|
|
20250117,134000,481282150,2440,2440,2440,2440,418
|
|
20250117,133900,480262230,2440,2440,2440,2440,4
|
|
20250117,133800,480252470,2440,2440,2440,2440,329
|
|
20250117,133700,479449710,2440,2440,2440,2440,268
|
|
20250117,133600,478795790,2440,2440,2440,2440,391
|
|
20250117,133500,477841750,2440,2440,2440,2440,45
|
|
20250117,133400,477731950,2435,2435,2435,2435,0
|
|
20250117,133300,477731950,2435,2435,2435,2435,197
|
|
20250117,133200,477252255,2440,2440,2440,2440,310
|
|
20250117,133100,476495855,2440,2440,2440,2440,1000
|
|
20250117,133000,474055855,2440,2440,2440,2440,19
|
|
20250117,132900,474009495,2435,2440,2440,2435,1548
|
|
20250117,132800,470238440,2440,2440,2440,2440,34
|
|
20250117,132700,470155480,2435,2435,2435,2435,0
|
|
20250117,132600,470155480,2435,2435,2435,2435,1
|
|
20250117,132500,470153045,2440,2440,2440,2440,20
|
|
20250117,132400,470104245,2440,2435,2440,2435,640
|
|
20250117,132300,468545390,2440,2440,2440,2440,0
|
|
20250117,132200,468545390,2440,2440,2440,2440,0
|
|
20250117,132100,468545390,2440,2440,2440,2440,1
|
|
20250117,132000,468542950,2440,2440,2440,2440,31
|
|
20250117,131900,468467310,2435,2435,2435,2435,2000
|
|
20250117,131800,463597310,2435,2435,2435,2435,1
|
|
20250117,131700,463594875,2435,2435,2435,2435,0
|
|
20250117,131600,463594875,2435,2435,2435,2435,579
|
|
20250117,131500,462185010,2440,2430,2440,2430,3108
|
|
20250117,131400,454631490,2435,2435,2435,2435,215
|
|
20250117,131300,454107965,2440,2440,2440,2440,1000
|
|
20250117,131200,451667965,2440,2440,2440,2440,0
|
|
20250117,131100,451667965,2440,2435,2440,2435,288
|
|
20250117,131000,450966680,2435,2435,2435,2430,1979
|
|
20250117,130900,446150315,2435,2435,2435,2435,1
|
|
20250117,130800,446147880,2430,2430,2430,2430,0
|
|
20250117,130700,446147880,2430,2435,2435,2430,4248
|
|
20250117,130600,435804050,2435,2435,2435,2435,54
|
|
20250117,130500,435672560,2435,2435,2435,2435,25
|
|
20250117,130400,435611685,2435,2435,2435,2435,3
|
|
20250117,130300,435604380,2435,2435,2435,2435,192
|
|
20250117,130200,435136860,2430,2430,2430,2430,92
|
|
20250117,130100,434913300,2435,2435,2435,2435,0
|
|
20250117,130000,434913300,2435,2435,2435,2430,749
|
|
20250117,125900,433090370,2435,2435,2435,2430,2621
|
|
20250117,125800,426718235,2435,2435,2435,2435,12
|
|
20250117,125700,426689015,2430,2430,2430,2430,300
|
|
20250117,125600,425960015,2435,2435,2435,2435,12
|
|
20250117,125500,425930795,2435,2435,2435,2435,514
|
|
20250117,125400,424679205,2435,2435,2435,2435,11
|
|
20250117,125300,424652420,2435,2430,2435,2430,412
|
|
20250117,125200,423651200,2430,2430,2430,2430,0
|
|
20250117,125100,423651200,2430,2435,2435,2430,612
|
|
20250117,125000,422163980,2435,2435,2435,2435,0
|
|
20250117,124900,422163980,2435,2435,2435,2435,12
|
|
20250117,124800,422134760,2435,2435,2435,2435,590
|
|
20250117,124700,420698110,2435,2435,2435,2435,11
|
|
20250117,124600,420671325,2435,2435,2435,2435,12
|
|
20250117,124500,420642105,2435,2435,2435,2435,1
|
|
20250117,124400,420639670,2420,2435,2435,2420,3955
|
|
20250117,124300,411050890,2435,2435,2435,2435,0
|
|
20250117,124200,411050890,2435,2435,2435,2435,12
|
|
20250117,124100,411021670,2435,2435,2435,2435,0
|
|
20250117,124000,411021670,2435,2430,2435,2430,13
|
|
20250117,123900,410990020,2435,2435,2435,2435,659
|
|
20250117,123800,409385355,2435,2435,2435,2435,0
|
|
20250117,123700,409385355,2435,2435,2435,2435,912
|
|
20250117,123600,407164635,2435,2435,2435,2435,0
|
|
20250117,123500,407164635,2435,2435,2435,2435,45
|
|
20250117,123400,407055060,2430,2430,2430,2430,0
|
|
20250117,123300,407055060,2430,2430,2430,2430,10
|
|
20250117,123200,407030760,2435,2435,2435,2435,12
|
|
20250117,123100,407001540,2435,2435,2435,2435,1039
|
|
20250117,123000,404471575,2435,2435,2435,2435,40
|
|
20250117,122900,404374175,2435,2435,2435,2435,0
|
|
20250117,122800,404374175,2435,2435,2435,2435,12
|
|
20250117,122700,404344955,2435,2430,2435,2430,1129
|
|
20250117,122600,401599455,2430,2430,2430,2430,0
|
|
20250117,122500,401599455,2430,2430,2430,2430,13
|
|
20250117,122400,401567865,2430,2430,2430,2430,10
|
|
20250117,122300,401543565,2430,2430,2430,2430,14
|
|
20250117,122200,401509545,2430,2430,2430,2430,119
|
|
20250117,122100,401220375,2430,2430,2430,2430,120
|
|
20250117,122000,400928775,2435,2435,2435,2435,15
|
|
20250117,121900,400892250,2435,2435,2435,2435,2
|
|
20250117,121800,400887380,2435,2435,2435,2435,42
|
|
20250117,121700,400785110,2435,2435,2435,2435,8
|
|
20250117,121600,400765630,2435,2435,2435,2435,13
|
|
20250117,121500,400733975,2435,2435,2435,2435,12
|
|
20250117,121400,400704755,2435,2435,2435,2435,14
|
|
20250117,121300,400670665,2435,2435,2435,2435,12
|
|
20250117,121200,400641445,2430,2430,2430,2430,520
|
|
20250117,121100,399377845,2435,2435,2435,2435,459
|
|
20250117,121000,398260180,2435,2435,2435,2435,1
|
|
20250117,120900,398257745,2435,2435,2435,2435,12
|
|
20250117,120800,398228525,2435,2435,2435,2435,0
|
|
20250117,120700,398228525,2435,2435,2435,2435,11
|
|
20250117,120600,398201740,2435,2435,2435,2435,12
|
|
20250117,120500,398172520,2435,2430,2435,2430,213
|
|
20250117,120400,397654895,2435,2435,2435,2435,12
|
|
20250117,120300,397625675,2435,2435,2435,2435,0
|
|
20250117,120200,397625675,2435,2435,2435,2435,12
|
|
20250117,120100,397596455,2435,2435,2435,2435,0
|
|
20250117,120000,397596455,2435,2435,2435,2435,174
|
|
20250117,115900,397172765,2435,2430,2435,2430,103
|
|
20250117,115800,396922420,2430,2430,2430,2430,823
|
|
20250117,115700,394922530,2430,2430,2430,2430,22
|
|
20250117,115600,394869070,2425,2425,2425,2425,189
|
|
20250117,115500,394410745,2430,2430,2430,2430,120
|
|
20250117,115400,394119145,2435,2435,2435,2435,19
|
|
20250117,115300,394072880,2430,2430,2430,2430,594
|
|
20250117,115200,392629460,2435,2435,2435,2435,22
|
|
20250117,115100,392575890,2435,2435,2435,2435,0
|
|
20250117,115000,392575890,2435,2435,2435,2435,36
|
|
20250117,114900,392488230,2435,2435,2435,2435,0
|
|
20250117,114800,392488230,2435,2435,2435,2435,511
|
|
20250117,114700,391243945,2435,2435,2435,2435,1086
|
|
20250117,114600,388599535,2430,2430,2430,2430,1425
|
|
20250117,114500,385136785,2430,2435,2435,2430,550
|
|
20250117,114400,383799540,2430,2430,2430,2430,100
|
|
20250117,114300,383556540,2435,2435,2435,2435,12
|
|
20250117,114200,383527320,2435,2435,2435,2435,256
|
|
20250117,114100,382903960,2435,2435,2435,2435,496
|
|
20250117,114000,381696200,2435,2430,2435,2430,237
|
|
20250117,113900,381119130,2435,2435,2435,2435,0
|
|
20250117,113800,381119130,2435,2435,2440,2435,4288
|
|
20250117,113700,370677220,2435,2435,2435,2435,19
|
|
20250117,113600,370630955,2435,2435,2435,2435,12
|
|
20250117,113500,370601735,2435,2435,2435,2435,34
|
|
20250117,113400,370518945,2435,2435,2435,2435,11
|
|
20250117,113300,370492160,2435,2435,2435,2435,13
|
|
20250117,113200,370460505,2435,2435,2435,2435,771
|
|
20250117,113100,368583120,2435,2435,2435,2435,12
|
|
20250117,113000,368553900,2435,2435,2435,2435,232
|
|
20250117,112900,367988980,2435,2430,2435,2430,22
|
|
20250117,112800,367935460,2435,2435,2435,2435,9
|
|
20250117,112700,367913545,2435,2435,2435,2435,11
|
|
20250117,112600,367886760,2435,2435,2435,2435,12
|
|
20250117,112500,367857540,2435,2430,2435,2430,193
|
|
20250117,112400,367388465,2435,2435,2435,2435,12
|
|
20250117,112300,367359245,2435,2435,2435,2435,9
|
|
20250117,112200,367337330,2435,2435,2435,2435,62
|
|
20250117,112100,367186360,2435,2435,2435,2435,11
|
|
20250117,112000,367159575,2435,2435,2435,2435,15
|
|
20250117,111900,367123050,2435,2435,2435,2435,22
|
|
20250117,111800,367069480,2435,2435,2435,2435,11
|
|
20250117,111700,367042695,2430,2435,2435,2430,740
|
|
20250117,111600,365244435,2435,2435,2435,2435,0
|
|
20250117,111500,365244435,2435,2435,2435,2435,349
|
|
20250117,111400,364394620,2435,2435,2435,2435,12
|
|
20250117,111300,364365400,2435,2435,2435,2435,9
|
|
20250117,111200,364343485,2435,2435,2435,2435,12
|
|
20250117,111100,364314265,2435,2435,2435,2435,0
|
|
20250117,111000,364314265,2435,2435,2435,2435,20
|
|
20250117,110900,364265565,2430,2435,2435,2430,171
|
|
20250117,110800,363850030,2435,2430,2435,2430,62
|
|
20250117,110700,363699065,2430,2435,2435,2430,13
|
|
20250117,110600,363667415,2435,2435,2435,2435,8
|
|
20250117,110500,363647935,2435,2435,2435,2435,32
|
|
20250117,110400,363570015,2435,2435,2435,2435,0
|
|
20250117,110300,363570015,2435,2435,2435,2435,22
|
|
20250117,110200,363516445,2435,2435,2435,2435,0
|
|
20250117,110100,363516445,2435,2435,2435,2435,117
|
|
20250117,110000,363231550,2435,2435,2435,2435,12
|
|
20250117,105900,363202330,2435,2435,2435,2435,30
|
|
20250117,105800,363129280,2435,2435,2435,2435,20
|
|
20250117,105700,363080580,2435,2435,2435,2435,0
|
|
20250117,105600,363080580,2435,2435,2435,2430,428
|
|
20250117,105500,362040430,2430,2430,2430,2430,460
|
|
20250117,105400,360922630,2430,2430,2430,2430,3
|
|
20250117,105300,360915340,2435,2420,2435,2420,8253
|
|
20250117,105200,340942745,2420,2420,2420,2420,8
|
|
20250117,105100,340923385,2420,2435,2435,2420,8329
|
|
20250117,105000,320746115,2435,2435,2435,2435,209
|
|
20250117,104900,320237200,2435,2435,2435,2435,403
|
|
20250117,104800,319255895,2435,2435,2435,2430,27
|
|
20250117,104700,319190175,2435,2435,2435,2435,0
|
|
20250117,104600,319190175,2435,2435,2435,2435,275
|
|
20250117,104500,318520550,2430,2430,2430,2430,2396
|
|
20250117,104400,312698270,2430,2430,2430,2430,26
|
|
20250117,104300,312635090,2430,2430,2430,2430,10
|
|
20250117,104200,312610790,2430,2430,2430,2430,11
|
|
20250117,104100,312584060,2430,2430,2430,2425,1648
|
|
20250117,104000,308586940,2425,2430,2430,2425,194
|
|
20250117,103900,308116465,2430,2430,2430,2430,688
|
|
20250117,103800,306444625,2425,2430,2430,2425,117
|
|
20250117,103700,306160875,2430,2430,2430,2430,12
|
|
20250117,103600,306131715,2430,2430,2430,2430,7
|
|
20250117,103500,306114705,2430,2430,2430,2430,11
|
|
20250117,103400,306087975,2425,2430,2430,2425,74
|
|
20250117,103300,305908415,2425,2425,2425,2425,1
|
|
20250117,103200,305905990,2430,2430,2430,2430,371
|
|
20250117,103100,305004460,2430,2430,2430,2430,8
|
|
20250117,103000,304985020,2430,2430,2430,2430,14
|
|
20250117,102900,304951000,2430,2430,2430,2430,8
|
|
20250117,102800,304931560,2430,2430,2430,2430,15
|
|
20250117,102700,304895110,2430,2430,2430,2430,15
|
|
20250117,102600,304858660,2430,2425,2430,2425,1067
|
|
20250117,102500,302271155,2425,2425,2425,2420,201
|
|
20250117,102400,301784530,2425,2425,2425,2425,90
|
|
20250117,102300,301566280,2425,2420,2425,2415,16244
|
|
20250117,102200,262316525,2425,2430,2430,2425,562
|
|
20250117,102100,260953635,2430,2425,2430,2425,5171
|
|
20250117,102000,248411930,2430,2430,2430,2430,12
|
|
20250117,101900,248382770,2430,2425,2430,2425,12
|
|
20250117,101800,248353620,2430,2430,2430,2430,14
|
|
20250117,101700,248319600,2430,2430,2430,2430,11
|
|
20250117,101600,248292870,2430,2430,2430,2425,3751
|
|
20250117,101500,239177945,2435,2440,2440,2435,266
|
|
20250117,101400,238528910,2440,2435,2440,2435,3113
|
|
20250117,101300,230948710,2440,2435,2440,2435,758
|
|
20250117,101200,229099195,2440,2435,2440,2435,23533
|
|
20250117,101100,171795335,2435,2430,2435,2430,9443
|
|
20250117,101000,148842130,2430,2430,2430,2430,55
|
|
20250117,100900,148708480,2430,2430,2430,2430,119
|
|
20250117,100800,148419310,2430,2430,2430,2425,549
|
|
20250117,100700,147085805,2430,2430,2430,2430,51
|
|
20250117,100600,146961875,2430,2430,2430,2430,1174
|
|
20250117,100500,144109055,2430,2430,2430,2430,5
|
|
20250117,100400,144096905,2430,2430,2430,2430,9
|
|
20250117,100300,144075035,2430,2430,2430,2430,0
|
|
20250117,100200,144075035,2430,2430,2430,2430,5
|
|
20250117,100100,144062885,2430,2420,2430,2420,2130
|
|
20250117,100000,138906065,2425,2425,2430,2420,1175
|
|
20250117,095900,136061225,2425,2425,2425,2425,132
|
|
20250117,095800,135741125,2425,2425,2425,2425,293
|
|
20250117,095700,135030600,2425,2425,2425,2425,61
|
|
20250117,095600,134882675,2425,2425,2425,2420,220
|
|
20250117,095500,134349675,2425,2425,2425,2420,500
|
|
20250117,095400,133138150,2425,2425,2425,2425,316
|
|
20250117,095300,132371850,2425,2430,2430,2425,15
|
|
20250117,095200,132335465,2425,2425,2425,2425,20
|
|
20250117,095100,132286965,2425,2425,2425,2425,9
|
|
20250117,095000,132265140,2425,2425,2425,2425,18
|
|
20250117,094900,132221490,2425,2425,2425,2425,13
|
|
20250117,094800,132189965,2425,2430,2430,2420,429
|
|
20250117,094700,131149950,2430,2430,2430,2430,0
|
|
20250117,094600,131149950,2430,2430,2430,2430,7
|
|
20250117,094500,131132940,2430,2425,2430,2425,1935
|
|
20250117,094400,126439925,2425,2425,2425,2425,76
|
|
20250117,094300,126255625,2425,2430,2430,2425,2627
|
|
20250117,094200,119884980,2430,2430,2430,2430,160
|
|
20250117,094100,119496180,2430,2430,2430,2430,78
|
|
20250117,094000,119306640,2430,2430,2430,2430,90
|
|
20250117,093900,119087940,2430,2430,2430,2425,1126
|
|
20250117,093800,116356760,2425,2430,2430,2425,259
|
|
20250117,093700,115728665,2430,2435,2435,2430,1249
|
|
20250117,093600,112693475,2435,2435,2435,2435,72
|
|
20250117,093500,112518155,2435,2435,2435,2435,200
|
|
20250117,093400,112031155,2435,2435,2435,2435,31
|
|
20250117,093300,111955670,2435,2435,2435,2435,572
|
|
20250117,093200,110562850,2435,2430,2435,2430,2339
|
|
20250117,093100,104877065,2430,2430,2430,2430,543
|
|
20250117,093000,103557575,2430,2430,2430,2430,6
|
|
20250117,092900,103542995,2430,2430,2430,2430,180
|
|
20250117,092800,103105595,2430,2425,2430,2425,966
|
|
20250117,092700,100759215,2430,2430,2430,2430,0
|
|
20250117,092600,100759215,2430,2430,2430,2430,0
|
|
20250117,092500,100759215,2430,2425,2430,2425,327
|
|
20250117,092400,99966105,2425,2430,2430,2425,614
|
|
20250117,092300,98474135,2430,2425,2430,2425,4423
|
|
20250117,092200,87748155,2430,2430,2430,2430,358
|
|
20250117,092100,86878215,2430,2430,2430,2430,1121
|
|
20250117,092000,84154185,2435,2430,2435,2430,10585
|
|
20250117,091900,58429710,2425,2430,2430,2425,551
|
|
20250117,091800,57091780,2425,2425,2425,2425,61
|
|
20250117,091700,56943855,2430,2425,2430,2425,1759
|
|
20250117,091600,52677985,2430,2430,2430,2430,25
|
|
20250117,091500,52617235,2430,2430,2430,2430,93
|
|
20250117,091400,52391245,2430,2430,2430,2430,89
|
|
20250117,091300,52174975,2430,2430,2430,2430,1590
|
|
20250117,091200,48311275,2430,2425,2430,2425,673
|
|
20250117,091100,46676995,2425,2430,2430,2425,664
|
|
20250117,091000,45066790,2425,2430,2430,2425,805
|
|
20250117,090900,43110645,2425,2425,2425,2425,716
|
|
20250117,090800,41374345,2430,2430,2430,2430,1
|
|
20250117,090700,41371915,2420,2425,2430,2420,364
|
|
20250117,090600,40489215,2430,2425,2430,2420,788
|
|
20250117,090500,38579945,2425,2415,2425,2415,4024
|
|
20250117,090400,28847530,2420,2420,2420,2420,4003
|
|
20250117,090300,19160270,2425,2425,2425,2425,350
|
|
20250117,090200,18311520,2430,2415,2430,2415,1210
|
|
20250117,090100,15385375,2415,2420,2425,2410,1844
|
|
20250117,090000,10930285,2415,2430,2435,2415,4429
|