599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,185600,213608670,2040,2040,2040,2040,995
|
|
20250114,185500,213608670,2040,2040,2040,2040,0
|
|
20250114,185400,213608670,2040,2040,2040,2040,0
|
|
20250114,185300,213608670,2040,2040,2040,2040,0
|
|
20250114,185200,213608670,2040,2040,2040,2040,0
|
|
20250114,185100,213608670,2040,2040,2040,2040,0
|
|
20250114,185000,213608670,2040,2040,2040,2040,0
|
|
20250114,184900,213608670,2040,2040,2040,2040,0
|
|
20250114,184800,213608670,2040,2040,2040,2040,0
|
|
20250114,184700,213608670,2040,2040,2040,2040,0
|
|
20250114,184600,213608670,2040,2040,2040,2040,0
|
|
20250114,184500,213608670,2040,2040,2040,2040,0
|
|
20250114,184400,213608670,2040,2040,2040,2040,0
|
|
20250114,184300,213608670,2040,2040,2040,2040,0
|
|
20250114,184200,213608670,2040,2040,2040,2040,0
|
|
20250114,184100,213608670,2040,2040,2040,2040,0
|
|
20250114,184000,213608670,2040,2040,2040,2040,0
|
|
20250114,183900,213608670,2040,2040,2040,2040,0
|
|
20250114,183800,213608670,2040,2040,2040,2040,0
|
|
20250114,183700,213608670,2040,2040,2040,2040,0
|
|
20250114,183600,213608670,2040,2040,2040,2040,0
|
|
20250114,183500,213608670,2040,2040,2040,2040,0
|
|
20250114,183400,213608670,2040,2040,2040,2040,0
|
|
20250114,183300,213608670,2040,2040,2040,2040,0
|
|
20250114,183200,213608670,2040,2040,2040,2040,0
|
|
20250114,183100,213608670,2040,2040,2040,2040,0
|
|
20250114,183000,213608670,2040,2040,2040,2040,0
|
|
20250114,182900,213608670,2040,2040,2040,2040,0
|
|
20250114,182800,213608670,2040,2040,2040,2040,0
|
|
20250114,182700,213608670,2040,2040,2040,2040,0
|
|
20250114,182600,213608670,2040,2040,2040,2040,995
|
|
20250114,182500,213608670,2040,2040,2040,2040,0
|
|
20250114,182400,213608670,2040,2040,2040,2040,0
|
|
20250114,182300,213608670,2040,2040,2040,2040,0
|
|
20250114,182200,213608670,2040,2040,2040,2040,0
|
|
20250114,182100,213608670,2040,2040,2040,2040,0
|
|
20250114,182000,213608670,2040,2040,2040,2040,0
|
|
20250114,181900,213608670,2040,2040,2040,2040,0
|
|
20250114,181800,213608670,2040,2040,2040,2040,0
|
|
20250114,181700,213608670,2040,2040,2040,2040,0
|
|
20250114,181600,213608670,2040,2040,2040,2040,0
|
|
20250114,181500,213608670,2040,2040,2040,2040,0
|
|
20250114,181400,213608670,2040,2040,2040,2040,0
|
|
20250114,181300,213608670,2040,2040,2040,2040,0
|
|
20250114,181200,213608670,2040,2040,2040,2040,0
|
|
20250114,181100,213608670,2040,2040,2040,2040,0
|
|
20250114,181000,213608670,2040,2040,2040,2040,0
|
|
20250114,180900,213608670,2040,2040,2040,2040,0
|
|
20250114,180800,213608670,2040,2040,2040,2040,0
|
|
20250114,180700,213608670,2040,2040,2040,2040,0
|
|
20250114,180600,213608670,2040,2040,2040,2040,0
|
|
20250114,180500,213608670,2040,2040,2040,2040,0
|
|
20250114,180400,213608670,2040,2040,2040,2040,0
|
|
20250114,180300,213608670,2040,2040,2040,2040,0
|
|
20250114,180200,213608670,2040,2040,2040,2040,0
|
|
20250114,180100,213608670,2040,2040,2040,2040,0
|
|
20250114,180000,213608670,2040,2040,2040,2040,0
|
|
20250114,175900,213608670,2040,2040,2040,2040,0
|
|
20250114,175800,213608670,2040,2040,2040,2040,0
|
|
20250114,175700,213608670,2040,2040,2040,2040,0
|
|
20250114,175600,213608670,2040,2040,2040,2040,995
|
|
20250114,175500,213608670,2040,2040,2040,2040,0
|
|
20250114,175400,213608670,2040,2040,2040,2040,0
|
|
20250114,175300,213608670,2040,2040,2040,2040,0
|
|
20250114,175200,213608670,2040,2040,2040,2040,0
|
|
20250114,175100,213608670,2040,2040,2040,2040,0
|
|
20250114,175000,213608670,2040,2040,2040,2040,0
|
|
20250114,174900,213608670,2040,2040,2040,2040,0
|
|
20250114,174800,213608670,2040,2040,2040,2040,0
|
|
20250114,174700,213608670,2040,2040,2040,2040,0
|
|
20250114,174600,213608670,2040,2040,2040,2040,0
|
|
20250114,174500,213608670,2040,2040,2040,2040,0
|
|
20250114,174400,213608670,2040,2040,2040,2040,0
|
|
20250114,174300,213608670,2040,2040,2040,2040,0
|
|
20250114,174200,213608670,2040,2040,2040,2040,0
|
|
20250114,174100,213608670,2040,2040,2040,2040,0
|
|
20250114,174000,213608670,2040,2040,2040,2040,0
|
|
20250114,173900,213608670,2040,2040,2040,2040,0
|
|
20250114,173800,213608670,2040,2040,2040,2040,0
|
|
20250114,173700,213608670,2040,2040,2040,2040,0
|
|
20250114,173600,213608670,2040,2040,2040,2040,0
|
|
20250114,173500,213608670,2040,2040,2040,2040,0
|
|
20250114,173400,213608670,2040,2040,2040,2040,0
|
|
20250114,173300,213608670,2040,2040,2040,2040,0
|
|
20250114,173200,213608670,2040,2040,2040,2040,0
|
|
20250114,173100,213608670,2040,2040,2040,2040,0
|
|
20250114,173000,213608670,2040,2040,2040,2040,0
|
|
20250114,172900,213608670,2040,2040,2040,2040,0
|
|
20250114,172800,213608670,2040,2040,2040,2040,0
|
|
20250114,172700,213608670,2040,2040,2040,2040,0
|
|
20250114,172600,213608670,2040,2040,2040,2040,995
|
|
20250114,172500,213608670,2040,2040,2040,2040,0
|
|
20250114,172400,213608670,2040,2040,2040,2040,0
|
|
20250114,172300,213608670,2040,2040,2040,2040,0
|
|
20250114,172200,213608670,2040,2040,2040,2040,0
|
|
20250114,172100,213608670,2040,2040,2040,2040,0
|
|
20250114,172000,213608670,2040,2040,2040,2040,0
|
|
20250114,171900,213608670,2040,2040,2040,2040,0
|
|
20250114,171800,213608670,2040,2040,2040,2040,0
|
|
20250114,171700,213608670,2040,2040,2040,2040,0
|
|
20250114,171600,213608670,2040,2040,2040,2040,0
|
|
20250114,171500,213608670,2040,2040,2040,2040,0
|
|
20250114,171400,213608670,2040,2040,2040,2040,0
|
|
20250114,171300,213608670,2040,2040,2040,2040,0
|
|
20250114,171200,213608670,2040,2040,2040,2040,0
|
|
20250114,171100,213608670,2040,2040,2040,2040,0
|
|
20250114,171000,213608670,2040,2040,2040,2040,0
|
|
20250114,170900,213608670,2040,2040,2040,2040,0
|
|
20250114,170800,213608670,2040,2040,2040,2040,0
|
|
20250114,170700,213608670,2040,2040,2040,2040,0
|
|
20250114,170600,213608670,2040,2040,2040,2040,0
|
|
20250114,170500,213608670,2040,2040,2040,2040,0
|
|
20250114,170400,213608670,2040,2040,2040,2040,0
|
|
20250114,170300,213608670,2040,2040,2040,2040,0
|
|
20250114,170200,213608670,2040,2040,2040,2040,0
|
|
20250114,170100,213608670,2040,2040,2040,2040,0
|
|
20250114,170000,213608670,2040,2040,2040,2040,0
|
|
20250114,165900,213608670,2040,2040,2040,2040,0
|
|
20250114,165800,213608670,2040,2040,2040,2040,0
|
|
20250114,165700,213608670,2040,2040,2040,2040,0
|
|
20250114,165600,213608670,2040,2040,2040,2040,995
|
|
20250114,165500,213608670,2040,2040,2040,2040,0
|
|
20250114,165400,213608670,2040,2040,2040,2040,0
|
|
20250114,165300,213608670,2040,2040,2040,2040,0
|
|
20250114,165200,213608670,2040,2040,2040,2040,0
|
|
20250114,165100,213608670,2040,2040,2040,2040,0
|
|
20250114,165000,213608670,2040,2040,2040,2040,0
|
|
20250114,164900,213608670,2040,2040,2040,2040,0
|
|
20250114,164800,213608670,2040,2040,2040,2040,0
|
|
20250114,164700,213608670,2040,2040,2040,2040,0
|
|
20250114,164600,213608670,2040,2040,2040,2040,0
|
|
20250114,164500,213608670,2040,2040,2040,2040,0
|
|
20250114,164400,213608670,2040,2040,2040,2040,0
|
|
20250114,164300,213608670,2040,2040,2040,2040,0
|
|
20250114,164200,213608670,2040,2040,2040,2040,0
|
|
20250114,164100,213608670,2040,2040,2040,2040,0
|
|
20250114,164000,213608670,2040,2040,2040,2040,0
|
|
20250114,163900,213608670,2040,2040,2040,2040,0
|
|
20250114,163800,213608670,2040,2040,2040,2040,0
|
|
20250114,163700,213608670,2040,2040,2040,2040,0
|
|
20250114,163600,213608670,2040,2040,2040,2040,0
|
|
20250114,163500,213608670,2040,2040,2040,2040,0
|
|
20250114,163400,213608670,2040,2040,2040,2040,0
|
|
20250114,163300,213608670,2040,2040,2040,2040,0
|
|
20250114,163200,213608670,2040,2040,2040,2040,0
|
|
20250114,163100,213608670,2040,2040,2040,2040,0
|
|
20250114,163000,213608670,2040,2040,2040,2040,0
|
|
20250114,162900,213608670,2040,2040,2040,2040,0
|
|
20250114,162800,213608670,2040,2040,2040,2040,0
|
|
20250114,162700,213608670,2040,2040,2040,2040,0
|
|
20250114,162600,213608670,2040,2040,2040,2040,995
|
|
20250114,162500,213608670,2040,2040,2040,2040,0
|
|
20250114,162400,213608670,2040,2040,2040,2040,0
|
|
20250114,162300,213608670,2040,2040,2040,2040,0
|
|
20250114,162200,213608670,2040,2040,2040,2040,0
|
|
20250114,162100,213608670,2040,2040,2040,2040,0
|
|
20250114,162000,213608670,2040,2040,2040,2040,0
|
|
20250114,161900,213608670,2040,2040,2040,2040,0
|
|
20250114,161800,213608670,2040,2040,2040,2040,0
|
|
20250114,161700,213608670,2040,2040,2040,2040,0
|
|
20250114,161600,213608670,2040,2040,2040,2040,0
|
|
20250114,161500,213608670,2040,2040,2040,2040,0
|
|
20250114,161400,213608670,2040,2040,2040,2040,0
|
|
20250114,161300,213608670,2040,2040,2040,2040,0
|
|
20250114,161200,213608670,2040,2040,2040,2040,0
|
|
20250114,161100,213608670,2040,2040,2040,2040,0
|
|
20250114,161000,213608670,2040,2040,2040,2040,0
|
|
20250114,160900,213608670,2040,2040,2040,2040,0
|
|
20250114,160800,213608670,2040,2040,2040,2040,0
|
|
20250114,160700,213608670,2040,2040,2040,2040,0
|
|
20250114,160600,213608670,2040,2040,2040,2040,0
|
|
20250114,160500,213608670,2040,2040,2040,2040,0
|
|
20250114,160400,213608670,2040,2040,2040,2040,0
|
|
20250114,160300,213608670,2040,2040,2040,2040,0
|
|
20250114,160200,213608670,2040,2040,2040,2040,0
|
|
20250114,160100,213608670,2040,2040,2040,2040,0
|
|
20250114,160000,213608670,2040,2040,2040,2040,0
|
|
20250114,155900,213608670,2040,2040,2040,2040,0
|
|
20250114,155800,213608670,2040,2040,2040,2040,0
|
|
20250114,155700,213608670,2040,2040,2040,2040,0
|
|
20250114,155600,213608670,2040,2040,2040,2040,995
|
|
20250114,155500,213608670,2040,2040,2040,2040,0
|
|
20250114,155400,213608670,2040,2040,2040,2040,0
|
|
20250114,155300,213608670,2040,2040,2040,2040,0
|
|
20250114,155200,213608670,2040,2040,2040,2040,0
|
|
20250114,155100,213608670,2040,2040,2040,2040,0
|
|
20250114,155000,213608670,2040,2040,2040,2040,0
|
|
20250114,154900,213608670,2040,2040,2040,2040,0
|
|
20250114,154800,213608670,2040,2040,2040,2040,0
|
|
20250114,154700,213608670,2040,2040,2040,2040,0
|
|
20250114,154600,213608670,2040,2040,2040,2040,0
|
|
20250114,154500,213608670,2040,2040,2040,2040,0
|
|
20250114,154400,213608670,2040,2040,2040,2040,0
|
|
20250114,154300,213608670,2040,2040,2040,2040,0
|
|
20250114,154200,213608670,2040,2040,2040,2040,0
|
|
20250114,154100,213608670,2040,2040,2040,2040,0
|
|
20250114,154000,213608670,2040,2040,2040,2040,0
|
|
20250114,153900,213608670,2040,2040,2040,2040,0
|
|
20250114,153800,213608670,2040,2040,2040,2040,0
|
|
20250114,153700,213608670,2040,2040,2040,2040,0
|
|
20250114,153600,213608670,2040,2040,2040,2040,0
|
|
20250114,153500,213608670,2040,2040,2040,2040,0
|
|
20250114,153400,213608670,2040,2040,2040,2040,0
|
|
20250114,153300,213608670,2040,2040,2040,2040,0
|
|
20250114,153200,213608670,2040,2040,2040,2040,0
|
|
20250114,153100,213608670,2040,2040,2040,2040,0
|
|
20250114,153000,213608670,2040,2040,2040,2040,995
|
|
20250114,152900,211578870,2050,2050,2050,2050,0
|
|
20250114,152800,211578870,2050,2050,2050,2050,0
|
|
20250114,152700,211578870,2050,2050,2050,2050,0
|
|
20250114,152600,211578870,2050,2050,2050,2050,0
|
|
20250114,152500,211578870,2050,2050,2050,2050,0
|
|
20250114,152400,211578870,2050,2050,2050,2050,0
|
|
20250114,152300,211578870,2050,2050,2050,2050,0
|
|
20250114,152200,211578870,2050,2050,2050,2050,0
|
|
20250114,152100,211578870,2050,2050,2050,2050,0
|
|
20250114,152000,211578870,2050,2050,2050,2050,0
|
|
20250114,151900,211578870,2050,2050,2050,2050,5
|
|
20250114,151800,211568620,2050,2050,2050,2050,1
|
|
20250114,151700,211566570,2045,2045,2045,2045,0
|
|
20250114,151600,211566570,2045,2050,2050,2045,1313
|
|
20250114,151500,208881480,2045,2045,2045,2045,120
|
|
20250114,151400,208636080,2055,2055,2055,2055,0
|
|
20250114,151300,208636080,2055,2055,2055,2055,0
|
|
20250114,151200,208636080,2055,2055,2055,2055,4
|
|
20250114,151100,208627860,2045,2050,2050,2045,1423
|
|
20250114,151000,205716055,2050,2050,2050,2050,7
|
|
20250114,150900,205701705,2050,2050,2050,2050,0
|
|
20250114,150800,205701705,2050,2050,2050,2050,0
|
|
20250114,150700,205701705,2050,2050,2050,2050,0
|
|
20250114,150600,205701705,2050,2050,2050,2050,0
|
|
20250114,150500,205701705,2050,2050,2050,2050,200
|
|
20250114,150400,205291705,2060,2060,2060,2060,0
|
|
20250114,150300,205291705,2060,2055,2060,2055,800
|
|
20250114,150200,203644205,2055,2055,2055,2055,900
|
|
20250114,150100,201794705,2055,2055,2055,2055,0
|
|
20250114,150000,201794705,2055,2055,2055,2055,690
|
|
20250114,145900,200376755,2060,2060,2060,2060,10
|
|
20250114,145800,200356155,2055,2055,2055,2055,0
|
|
20250114,145700,200356155,2055,2055,2055,2055,0
|
|
20250114,145600,200356155,2055,2055,2055,2055,132
|
|
20250114,145500,200084895,2055,2055,2055,2055,0
|
|
20250114,145400,200084895,2055,2055,2055,2055,0
|
|
20250114,145300,200084895,2055,2055,2055,2055,0
|
|
20250114,145200,200084895,2055,2055,2055,2055,0
|
|
20250114,145100,200084895,2055,2055,2055,2055,0
|
|
20250114,145000,200084895,2055,2055,2055,2055,0
|
|
20250114,144900,200084895,2055,2055,2055,2055,0
|
|
20250114,144800,200084895,2055,2055,2055,2055,4
|
|
20250114,144700,200076675,2055,2055,2055,2055,0
|
|
20250114,144600,200076675,2055,2055,2055,2055,0
|
|
20250114,144500,200076675,2055,2055,2055,2055,0
|
|
20250114,144400,200076675,2055,2055,2055,2055,0
|
|
20250114,144300,200076675,2055,2055,2055,2055,0
|
|
20250114,144200,200076675,2055,2055,2055,2055,25
|
|
20250114,144100,200025300,2050,2050,2050,2050,0
|
|
20250114,144000,200025300,2050,2050,2050,2050,0
|
|
20250114,143900,200025300,2050,2050,2050,2050,0
|
|
20250114,143800,200025300,2050,2050,2050,2050,0
|
|
20250114,143700,200025300,2050,2050,2050,2050,1
|
|
20250114,143600,200023250,2060,2060,2060,2060,0
|
|
20250114,143500,200023250,2060,2060,2060,2060,10
|
|
20250114,143400,200002650,2065,2065,2065,2065,0
|
|
20250114,143300,200002650,2065,2065,2065,2065,0
|
|
20250114,143200,200002650,2065,2065,2065,2065,57
|
|
20250114,143100,199884945,2065,2065,2065,2065,0
|
|
20250114,143000,199884945,2065,2065,2065,2065,0
|
|
20250114,142900,199884945,2065,2065,2065,2065,1
|
|
20250114,142800,199882880,2065,2065,2065,2065,274
|
|
20250114,142700,199317070,2065,2065,2065,2065,0
|
|
20250114,142600,199317070,2065,2065,2065,2065,0
|
|
20250114,142500,199317070,2065,2070,2070,2065,930
|
|
20250114,142400,197396570,2065,2065,2065,2065,21
|
|
20250114,142300,197353205,2065,2060,2065,2060,254
|
|
20250114,142200,196828745,2065,2065,2065,2065,0
|
|
20250114,142100,196828745,2065,2065,2065,2065,530
|
|
20250114,142000,195734295,2060,2060,2060,2060,0
|
|
20250114,141900,195734295,2060,2060,2060,2060,57
|
|
20250114,141800,195616875,2060,2060,2060,2060,350
|
|
20250114,141700,194895875,2065,2065,2065,2065,3206
|
|
20250114,141600,188275485,2060,2050,2060,2050,525
|
|
20250114,141500,187196730,2050,2050,2050,2050,0
|
|
20250114,141400,187196730,2050,2050,2050,2050,0
|
|
20250114,141300,187196730,2050,2050,2050,2050,0
|
|
20250114,141200,187196730,2050,2050,2050,2050,15
|
|
20250114,141100,187165980,2045,2045,2045,2045,0
|
|
20250114,141000,187165980,2045,2045,2045,2045,710
|
|
20250114,140900,185714030,2040,2040,2040,2040,10
|
|
20250114,140800,185693630,2045,2045,2045,2045,0
|
|
20250114,140700,185693630,2045,2045,2045,2045,10
|
|
20250114,140600,185673180,2045,2045,2045,2045,0
|
|
20250114,140500,185673180,2045,2045,2045,2045,0
|
|
20250114,140400,185673180,2045,2045,2045,2045,0
|
|
20250114,140300,185673180,2045,2045,2045,2045,0
|
|
20250114,140200,185673180,2045,2045,2045,2045,0
|
|
20250114,140100,185673180,2045,2045,2045,2045,5
|
|
20250114,140000,185662955,2040,2040,2040,2040,0
|
|
20250114,135900,185662955,2040,2040,2040,2040,0
|
|
20250114,135800,185662955,2040,2040,2040,2040,0
|
|
20250114,135700,185662955,2040,2040,2040,2040,0
|
|
20250114,135600,185662955,2040,2040,2040,2040,0
|
|
20250114,135500,185662955,2040,2040,2040,2040,0
|
|
20250114,135400,185662955,2040,2040,2040,2040,0
|
|
20250114,135300,185662955,2040,2040,2040,2040,0
|
|
20250114,135200,185662955,2040,2040,2040,2040,50
|
|
20250114,135100,185560955,2045,2045,2045,2045,0
|
|
20250114,135000,185560955,2045,2045,2045,2045,0
|
|
20250114,134900,185560955,2045,2045,2045,2045,0
|
|
20250114,134800,185560955,2045,2045,2045,2045,1
|
|
20250114,134700,185558910,2040,2040,2040,2040,0
|
|
20250114,134600,185558910,2040,2040,2040,2040,0
|
|
20250114,134500,185558910,2040,2045,2045,2040,31
|
|
20250114,134400,185495665,2035,2035,2035,2035,0
|
|
20250114,134300,185495665,2035,2035,2035,2035,0
|
|
20250114,134200,185495665,2035,2035,2035,2035,0
|
|
20250114,134100,185495665,2035,2035,2035,2035,0
|
|
20250114,134000,185495665,2035,2035,2035,2035,1
|
|
20250114,133900,185493630,2045,2045,2045,2045,1
|
|
20250114,133800,185491585,2045,2045,2045,2045,0
|
|
20250114,133700,185491585,2045,2045,2045,2045,7
|
|
20250114,133600,185477270,2045,2045,2045,2045,0
|
|
20250114,133500,185477270,2045,2045,2045,2045,1
|
|
20250114,133400,185475225,2035,2035,2035,2035,0
|
|
20250114,133300,185475225,2035,2035,2035,2035,6
|
|
20250114,133200,185463015,2035,2035,2035,2035,0
|
|
20250114,133100,185463015,2035,2035,2035,2035,0
|
|
20250114,133000,185463015,2035,2035,2035,2035,0
|
|
20250114,132900,185463015,2035,2035,2035,2035,0
|
|
20250114,132800,185463015,2035,2035,2035,2035,0
|
|
20250114,132700,185463015,2035,2035,2035,2035,93
|
|
20250114,132600,185273760,2050,2050,2050,2050,1
|
|
20250114,132500,185271710,2050,2045,2050,2045,243
|
|
20250114,132400,184774110,2050,2035,2050,2030,1621
|
|
20250114,132300,181475330,2035,2035,2035,2035,1
|
|
20250114,132200,181473295,2040,2040,2040,2040,0
|
|
20250114,132100,181473295,2040,2040,2040,2040,2
|
|
20250114,132000,181469215,2035,2035,2035,2035,0
|
|
20250114,131900,181469215,2035,2035,2035,2035,0
|
|
20250114,131800,181469215,2035,2035,2035,2035,0
|
|
20250114,131700,181469215,2035,2040,2040,2035,1414
|
|
20250114,131600,178585580,2045,2045,2045,2045,50
|
|
20250114,131500,178483330,2045,2045,2045,2045,0
|
|
20250114,131400,178483330,2045,2045,2045,2045,1
|
|
20250114,131300,178481285,2045,2040,2045,2040,971
|
|
20250114,131200,176496590,2040,2040,2040,2040,11
|
|
20250114,131100,176474150,2040,2040,2040,2040,0
|
|
20250114,131000,176474150,2040,2040,2040,2040,7
|
|
20250114,130900,176459870,2045,2045,2045,2045,1015
|
|
20250114,130800,174384195,2050,2050,2050,2050,0
|
|
20250114,130700,174384195,2050,2050,2050,2050,0
|
|
20250114,130600,174384195,2050,2050,2050,2050,535
|
|
20250114,130500,173287445,2050,2050,2050,2050,0
|
|
20250114,130400,173287445,2050,2050,2050,2050,0
|
|
20250114,130300,173287445,2050,2050,2050,2050,0
|
|
20250114,130200,173287445,2050,2050,2050,2050,44
|
|
20250114,130100,173197245,2050,2050,2050,2050,0
|
|
20250114,130000,173197245,2050,2050,2050,2050,122
|
|
20250114,125900,172947145,2050,2050,2050,2050,0
|
|
20250114,125800,172947145,2050,2050,2050,2050,0
|
|
20250114,125700,172947145,2050,2050,2050,2050,0
|
|
20250114,125600,172947145,2050,2050,2050,2050,244
|
|
20250114,125500,172446945,2050,2050,2050,2050,5
|
|
20250114,125400,172436695,2050,2050,2050,2050,0
|
|
20250114,125300,172436695,2050,2050,2050,2050,5
|
|
20250114,125200,172426445,2050,2045,2050,2045,2
|
|
20250114,125100,172422350,2050,2050,2050,2050,0
|
|
20250114,125000,172422350,2050,2050,2050,2050,0
|
|
20250114,124900,172422350,2050,2050,2050,2050,20
|
|
20250114,124800,172381350,2050,2050,2050,2050,21
|
|
20250114,124700,172338300,2045,2045,2045,2045,932
|
|
20250114,124600,170432360,2050,2050,2050,2050,0
|
|
20250114,124500,170432360,2050,2050,2050,2050,10
|
|
20250114,124400,170411860,2050,2050,2050,2050,0
|
|
20250114,124300,170411860,2050,2050,2050,2050,1266
|
|
20250114,124200,167816560,2050,2050,2050,2050,0
|
|
20250114,124100,167816560,2050,2050,2050,2050,0
|
|
20250114,124000,167816560,2050,2050,2050,2050,0
|
|
20250114,123900,167816560,2050,2050,2050,2050,0
|
|
20250114,123800,167816560,2050,2050,2050,2050,0
|
|
20250114,123700,167816560,2050,2050,2050,2050,1
|
|
20250114,123600,167814510,2050,2050,2050,2050,0
|
|
20250114,123500,167814510,2050,2050,2050,2050,0
|
|
20250114,123400,167814510,2050,2050,2050,2050,0
|
|
20250114,123300,167814510,2050,2050,2050,2050,0
|
|
20250114,123200,167814510,2050,2050,2050,2050,0
|
|
20250114,123100,167814510,2050,2050,2050,2050,0
|
|
20250114,123000,167814510,2050,2050,2050,2050,0
|
|
20250114,122900,167814510,2050,2050,2050,2050,0
|
|
20250114,122800,167814510,2050,2050,2050,2050,0
|
|
20250114,122700,167814510,2050,2050,2050,2050,0
|
|
20250114,122600,167814510,2050,2050,2050,2050,321
|
|
20250114,122500,167156460,2060,2060,2060,2060,0
|
|
20250114,122400,167156460,2060,2060,2060,2060,0
|
|
20250114,122300,167156460,2060,2060,2060,2060,0
|
|
20250114,122200,167156460,2060,2060,2060,2060,0
|
|
20250114,122100,167156460,2060,2060,2060,2060,0
|
|
20250114,122000,167156460,2060,2060,2060,2060,0
|
|
20250114,121900,167156460,2060,2060,2060,2060,6
|
|
20250114,121800,167144100,2060,2060,2060,2060,0
|
|
20250114,121700,167144100,2060,2060,2060,2060,0
|
|
20250114,121600,167144100,2060,2060,2060,2060,44
|
|
20250114,121500,167053460,2060,2060,2060,2060,0
|
|
20250114,121400,167053460,2060,2060,2060,2060,0
|
|
20250114,121300,167053460,2060,2060,2060,2060,1
|
|
20250114,121200,167051400,2050,2050,2050,2050,0
|
|
20250114,121100,167051400,2050,2050,2050,2050,0
|
|
20250114,121000,167051400,2050,2050,2050,2050,0
|
|
20250114,120900,167051400,2050,2050,2050,2050,0
|
|
20250114,120800,167051400,2050,2050,2050,2050,0
|
|
20250114,120700,167051400,2050,2050,2050,2050,0
|
|
20250114,120600,167051400,2050,2050,2050,2050,0
|
|
20250114,120500,167051400,2050,2050,2050,2050,0
|
|
20250114,120400,167051400,2050,2050,2050,2050,0
|
|
20250114,120300,167051400,2050,2050,2050,2050,0
|
|
20250114,120200,167051400,2050,2050,2050,2050,0
|
|
20250114,120100,167051400,2050,2050,2050,2050,0
|
|
20250114,120000,167051400,2050,2050,2050,2050,1
|
|
20250114,115900,167049350,2050,2050,2050,2050,0
|
|
20250114,115800,167049350,2050,2050,2050,2050,0
|
|
20250114,115700,167049350,2050,2050,2050,2050,0
|
|
20250114,115600,167049350,2050,2050,2050,2050,0
|
|
20250114,115500,167049350,2050,2050,2050,2050,0
|
|
20250114,115400,167049350,2050,2050,2050,2050,15
|
|
20250114,115300,167018600,2045,2060,2060,2045,363
|
|
20250114,115200,166271945,2060,2060,2060,2060,0
|
|
20250114,115100,166271945,2060,2060,2060,2060,0
|
|
20250114,115000,166271945,2060,2060,2060,2060,0
|
|
20250114,114900,166271945,2060,2065,2065,2060,12
|
|
20250114,114800,166247170,2060,2060,2060,2060,0
|
|
20250114,114700,166247170,2060,2060,2060,2060,0
|
|
20250114,114600,166247170,2060,2060,2060,2060,0
|
|
20250114,114500,166247170,2060,2060,2060,2060,0
|
|
20250114,114400,166247170,2060,2060,2060,2060,0
|
|
20250114,114300,166247170,2060,2060,2060,2060,222
|
|
20250114,114200,165789850,2060,2060,2060,2060,2
|
|
20250114,114100,165785730,2060,2060,2060,2060,0
|
|
20250114,114000,165785730,2060,2060,2060,2060,0
|
|
20250114,113900,165785730,2060,2060,2060,2060,1
|
|
20250114,113800,165783670,2065,2065,2065,2065,0
|
|
20250114,113700,165783670,2065,2065,2065,2065,0
|
|
20250114,113600,165783670,2065,2065,2065,2065,0
|
|
20250114,113500,165783670,2065,2065,2065,2065,1
|
|
20250114,113400,165781605,2070,2070,2070,2070,0
|
|
20250114,113300,165781605,2070,2070,2070,2070,0
|
|
20250114,113200,165781605,2070,2070,2070,2070,0
|
|
20250114,113100,165781605,2070,2070,2070,2070,0
|
|
20250114,113000,165781605,2070,2070,2070,2070,0
|
|
20250114,112900,165781605,2070,2070,2070,2070,0
|
|
20250114,112800,165781605,2070,2070,2070,2070,768
|
|
20250114,112700,164191845,2070,2070,2070,2070,954
|
|
20250114,112600,162217065,2075,2080,2080,2075,3
|
|
20250114,112500,162210835,2070,2070,2070,2070,0
|
|
20250114,112400,162210835,2070,2070,2070,2070,2406
|
|
20250114,112300,157230415,2065,2065,2065,2065,0
|
|
20250114,112200,157230415,2065,2065,2065,2065,2230
|
|
20250114,112100,152625465,2060,2055,2060,2055,1500
|
|
20250114,112000,149536020,2050,2050,2050,2050,790
|
|
20250114,111900,147916520,2045,2045,2045,2045,459
|
|
20250114,111800,146977865,2050,2050,2050,2050,10
|
|
20250114,111700,146957365,2050,2050,2050,2050,0
|
|
20250114,111600,146957365,2050,2050,2050,2050,0
|
|
20250114,111500,146957365,2050,2050,2050,2050,0
|
|
20250114,111400,146957365,2050,2050,2050,2050,700
|
|
20250114,111300,145522365,2050,2050,2050,2050,0
|
|
20250114,111200,145522365,2050,2050,2050,2050,0
|
|
20250114,111100,145522365,2050,2050,2050,2050,0
|
|
20250114,111000,145522365,2050,2050,2050,2050,10
|
|
20250114,110900,145501865,2050,2050,2050,2050,0
|
|
20250114,110800,145501865,2050,2050,2050,2050,0
|
|
20250114,110700,145501865,2050,2050,2050,2050,35
|
|
20250114,110600,145430115,2050,2050,2050,2050,0
|
|
20250114,110500,145430115,2050,2050,2050,2050,0
|
|
20250114,110400,145430115,2050,2050,2050,2050,0
|
|
20250114,110300,145430115,2050,2050,2050,2050,0
|
|
20250114,110200,145430115,2050,2050,2050,2050,0
|
|
20250114,110100,145430115,2050,2050,2050,2050,0
|
|
20250114,110000,145430115,2050,2050,2050,2050,0
|
|
20250114,105900,145430115,2050,2050,2050,2050,0
|
|
20250114,105800,145430115,2050,2050,2050,2050,0
|
|
20250114,105700,145430115,2050,2050,2050,2050,10
|
|
20250114,105600,145409615,2050,2050,2050,2050,421
|
|
20250114,105500,144546565,2055,2055,2055,2055,0
|
|
20250114,105400,144546565,2055,2055,2055,2055,1
|
|
20250114,105300,144544510,2050,2050,2050,2050,242
|
|
20250114,105200,144048410,2055,2055,2055,2055,0
|
|
20250114,105100,144048410,2055,2055,2055,2055,308
|
|
20250114,105000,143415470,2050,2050,2050,2050,0
|
|
20250114,104900,143415470,2050,2050,2050,2050,0
|
|
20250114,104800,143415470,2050,2050,2050,2050,0
|
|
20250114,104700,143415470,2050,2050,2050,2050,0
|
|
20250114,104600,143415470,2050,2050,2050,2050,0
|
|
20250114,104500,143415470,2050,2050,2050,2050,0
|
|
20250114,104400,143415470,2050,2050,2050,2050,105
|
|
20250114,104300,143200220,2060,2060,2060,2060,0
|
|
20250114,104200,143200220,2060,2060,2060,2060,0
|
|
20250114,104100,143200220,2060,2060,2060,2060,0
|
|
20250114,104000,143200220,2060,2050,2060,2050,12
|
|
20250114,103900,143175510,2050,2050,2050,2050,0
|
|
20250114,103800,143175510,2050,2050,2050,2050,1000
|
|
20250114,103700,141125510,2050,2050,2050,2050,0
|
|
20250114,103600,141125510,2050,2050,2050,2050,0
|
|
20250114,103500,141125510,2050,2050,2050,2050,5
|
|
20250114,103400,141115260,2050,2050,2050,2050,0
|
|
20250114,103300,141115260,2050,2050,2050,2050,980
|
|
20250114,103200,139106260,2050,2050,2050,2050,0
|
|
20250114,103100,139106260,2050,2050,2050,2050,0
|
|
20250114,103000,139106260,2050,2050,2050,2050,0
|
|
20250114,102900,139106260,2050,2050,2050,2050,0
|
|
20250114,102800,139106260,2050,2050,2050,2050,0
|
|
20250114,102700,139106260,2050,2050,2050,2050,0
|
|
20250114,102600,139106260,2050,2050,2050,2050,5
|
|
20250114,102500,139096010,2050,2055,2055,2050,645
|
|
20250114,102400,137772680,2055,2055,2055,2055,403
|
|
20250114,102300,136944515,2060,2055,2060,2055,491
|
|
20250114,102200,135935460,2060,2060,2060,2060,0
|
|
20250114,102100,135935460,2060,2060,2060,2060,760
|
|
20250114,102000,134369860,2065,2065,2065,2065,0
|
|
20250114,101900,134369860,2065,2065,2065,2065,0
|
|
20250114,101800,134369860,2065,2065,2065,2065,0
|
|
20250114,101700,134369860,2065,2065,2065,2065,0
|
|
20250114,101600,134369860,2065,2065,2065,2065,0
|
|
20250114,101500,134369860,2065,2065,2065,2065,4
|
|
20250114,101400,134361600,2065,2065,2065,2065,92
|
|
20250114,101300,134171620,2065,2065,2065,2065,0
|
|
20250114,101200,134171620,2065,2065,2065,2065,92
|
|
20250114,101100,133981640,2065,2065,2065,2065,229
|
|
20250114,101000,133508755,2065,2065,2065,2065,753
|
|
20250114,100900,131953810,2060,2060,2060,2060,998
|
|
20250114,100800,129897930,2055,2050,2055,2050,1836
|
|
20250114,100700,126125280,2045,2050,2050,2045,589
|
|
20250114,100600,124918815,2050,2050,2050,2050,1635
|
|
20250114,100500,121567065,2050,2050,2050,2050,219
|
|
20250114,100400,121118115,2060,2060,2060,2060,0
|
|
20250114,100300,121118115,2060,2060,2060,2060,2
|
|
20250114,100200,121113995,2050,2050,2050,2050,327
|
|
20250114,100100,120443645,2065,2065,2065,2065,0
|
|
20250114,100000,120443645,2065,2065,2065,2065,100
|
|
20250114,095900,120237145,2065,2065,2065,2065,0
|
|
20250114,095800,120237145,2065,2065,2065,2065,0
|
|
20250114,095700,120237145,2065,2065,2065,2065,0
|
|
20250114,095600,120237145,2065,2065,2065,2065,15
|
|
20250114,095500,120206170,2050,2050,2050,2050,0
|
|
20250114,095400,120206170,2050,2050,2050,2050,372
|
|
20250114,095300,119443570,2050,2065,2065,2050,7
|
|
20250114,095200,119429145,2050,2050,2050,2050,561
|
|
20250114,095100,118279095,2050,2050,2050,2050,827
|
|
20250114,095000,116583745,2050,2060,2060,2050,2701
|
|
20250114,094900,111041115,2065,2060,2065,2060,520
|
|
20250114,094800,109969815,2065,2065,2065,2065,18
|
|
20250114,094700,109932645,2060,2060,2060,2060,19
|
|
20250114,094600,109893505,2060,2060,2060,2060,1
|
|
20250114,094500,109891445,2065,2065,2065,2065,658
|
|
20250114,094400,108532675,2065,2070,2070,2065,292
|
|
20250114,094300,107928485,2065,2065,2065,2065,35
|
|
20250114,094200,107856210,2060,2075,2075,2060,1403
|
|
20250114,094100,104951075,2080,2085,2085,2080,2729
|
|
20250114,094000,99268985,2080,2095,2095,2080,3543
|
|
20250114,093900,91874890,2100,2075,2100,2075,6616
|
|
20250114,093800,77992800,2075,2075,2075,2075,179
|
|
20250114,093700,77621375,2075,2075,2080,2075,12
|
|
20250114,093600,77596465,2075,2065,2075,2065,6354
|
|
20250114,093500,64419000,2065,2065,2065,2065,58
|
|
20250114,093400,64299230,2065,2060,2065,2060,751
|
|
20250114,093300,62749420,2065,2060,2065,2060,301
|
|
20250114,093200,62129350,2050,2050,2050,2050,4
|
|
20250114,093100,62121150,2045,2045,2045,2045,0
|
|
20250114,093000,62121150,2045,2045,2045,2045,0
|
|
20250114,092900,62121150,2045,2045,2045,2045,0
|
|
20250114,092800,62121150,2045,2050,2060,2045,3254
|
|
20250114,092700,55435720,2045,2045,2045,2045,0
|
|
20250114,092600,55435720,2045,2045,2045,2045,0
|
|
20250114,092500,55435720,2045,2045,2045,2045,0
|
|
20250114,092400,55435720,2045,2045,2045,2045,0
|
|
20250114,092300,55435720,2045,2045,2045,2045,0
|
|
20250114,092200,55435720,2045,2035,2045,2035,79
|
|
20250114,092100,55274945,2045,2045,2045,2045,600
|
|
20250114,092000,54047945,2045,2045,2045,2045,901
|
|
20250114,091900,52205400,2045,2045,2045,2045,179
|
|
20250114,091800,51839345,2045,2035,2045,2035,433
|
|
20250114,091700,50958180,2035,2035,2035,2035,2
|
|
20250114,091600,50954110,2030,2030,2030,2030,452
|
|
20250114,091500,50036550,2030,2025,2035,2020,2112
|
|
20250114,091400,45756815,2025,2040,2040,2025,4188
|
|
20250114,091300,37264345,2055,2035,2055,2035,1297
|
|
20250114,091200,34624930,2040,2055,2055,2020,7335
|
|
20250114,091100,19699020,2055,2060,2060,2055,383
|
|
20250114,091000,18911940,2055,2055,2055,2055,10
|
|
20250114,090900,18891390,2055,2055,2055,2055,1
|
|
20250114,090800,18889335,2055,2065,2075,2055,4490
|
|
20250114,090700,9650000,2075,2075,2075,2075,35
|
|
20250114,090600,9577375,2075,2075,2075,2075,1
|
|
20250114,090500,9575300,2075,2075,2075,2075,78
|
|
20250114,090400,9413450,2075,2075,2075,2070,13
|
|
20250114,090300,9386500,2070,2065,2070,2055,1465
|
|
20250114,090200,6365505,2055,2060,2060,2055,734
|
|
20250114,090100,4855965,2055,2060,2060,2055,479
|
|
20250114,090000,3869865,2060,2040,2060,2035,1894
|