632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192900,445656565,2375,2375,2375,2375,4359
|
|
20250113,192800,445656565,2375,2375,2375,2375,0
|
|
20250113,192700,445656565,2375,2375,2375,2375,0
|
|
20250113,192600,445656565,2375,2375,2375,2375,0
|
|
20250113,192500,445656565,2375,2375,2375,2375,0
|
|
20250113,192400,445656565,2375,2375,2375,2375,0
|
|
20250113,192300,445656565,2375,2375,2375,2375,0
|
|
20250113,192200,445656565,2375,2375,2375,2375,0
|
|
20250113,192100,445656565,2375,2375,2375,2375,0
|
|
20250113,192000,445656565,2375,2375,2375,2375,0
|
|
20250113,191900,445656565,2375,2375,2375,2375,0
|
|
20250113,191800,445656565,2375,2375,2375,2375,0
|
|
20250113,191700,445656565,2375,2375,2375,2375,0
|
|
20250113,191600,445656565,2375,2375,2375,2375,0
|
|
20250113,191500,445656565,2375,2375,2375,2375,0
|
|
20250113,191400,445656565,2375,2375,2375,2375,0
|
|
20250113,191300,445656565,2375,2375,2375,2375,0
|
|
20250113,191200,445656565,2375,2375,2375,2375,0
|
|
20250113,191100,445656565,2375,2375,2375,2375,0
|
|
20250113,191000,445656565,2375,2375,2375,2375,0
|
|
20250113,190900,445656565,2375,2375,2375,2375,0
|
|
20250113,190800,445656565,2375,2375,2375,2375,0
|
|
20250113,190700,445656565,2375,2375,2375,2375,0
|
|
20250113,190600,445656565,2375,2375,2375,2375,0
|
|
20250113,190500,445656565,2375,2375,2375,2375,0
|
|
20250113,190400,445656565,2375,2375,2375,2375,0
|
|
20250113,190300,445656565,2375,2375,2375,2375,0
|
|
20250113,190200,445656565,2375,2375,2375,2375,0
|
|
20250113,190100,445656565,2375,2375,2375,2375,0
|
|
20250113,190000,445656565,2375,2375,2375,2375,0
|
|
20250113,185900,445656565,2375,2375,2375,2375,4359
|
|
20250113,185800,445656565,2375,2375,2375,2375,0
|
|
20250113,185700,445656565,2375,2375,2375,2375,0
|
|
20250113,185600,445656565,2375,2375,2375,2375,0
|
|
20250113,185500,445656565,2375,2375,2375,2375,0
|
|
20250113,185400,445656565,2375,2375,2375,2375,0
|
|
20250113,185300,445656565,2375,2375,2375,2375,0
|
|
20250113,185200,445656565,2375,2375,2375,2375,0
|
|
20250113,185100,445656565,2375,2375,2375,2375,0
|
|
20250113,185000,445656565,2375,2375,2375,2375,0
|
|
20250113,184900,445656565,2375,2375,2375,2375,0
|
|
20250113,184800,445656565,2375,2375,2375,2375,0
|
|
20250113,184700,445656565,2375,2375,2375,2375,0
|
|
20250113,184600,445656565,2375,2375,2375,2375,0
|
|
20250113,184500,445656565,2375,2375,2375,2375,0
|
|
20250113,184400,445656565,2375,2375,2375,2375,0
|
|
20250113,184300,445656565,2375,2375,2375,2375,0
|
|
20250113,184200,445656565,2375,2375,2375,2375,0
|
|
20250113,184100,445656565,2375,2375,2375,2375,0
|
|
20250113,184000,445656565,2375,2375,2375,2375,0
|
|
20250113,183900,445656565,2375,2375,2375,2375,0
|
|
20250113,183800,445656565,2375,2375,2375,2375,0
|
|
20250113,183700,445656565,2375,2375,2375,2375,0
|
|
20250113,183600,445656565,2375,2375,2375,2375,0
|
|
20250113,183500,445656565,2375,2375,2375,2375,0
|
|
20250113,183400,445656565,2375,2375,2375,2375,0
|
|
20250113,183300,445656565,2375,2375,2375,2375,0
|
|
20250113,183200,445656565,2375,2375,2375,2375,0
|
|
20250113,183100,445656565,2375,2375,2375,2375,0
|
|
20250113,183000,445656565,2375,2375,2375,2375,0
|
|
20250113,182900,445656565,2375,2375,2375,2375,4359
|
|
20250113,182800,445656565,2375,2375,2375,2375,0
|
|
20250113,182700,445656565,2375,2375,2375,2375,0
|
|
20250113,182600,445656565,2375,2375,2375,2375,0
|
|
20250113,182500,445656565,2375,2375,2375,2375,0
|
|
20250113,182400,445656565,2375,2375,2375,2375,0
|
|
20250113,182300,445656565,2375,2375,2375,2375,0
|
|
20250113,182200,445656565,2375,2375,2375,2375,0
|
|
20250113,182100,445656565,2375,2375,2375,2375,0
|
|
20250113,182000,445656565,2375,2375,2375,2375,0
|
|
20250113,181900,445656565,2375,2375,2375,2375,0
|
|
20250113,181800,445656565,2375,2375,2375,2375,0
|
|
20250113,181700,445656565,2375,2375,2375,2375,0
|
|
20250113,181600,445656565,2375,2375,2375,2375,0
|
|
20250113,181500,445656565,2375,2375,2375,2375,0
|
|
20250113,181400,445656565,2375,2375,2375,2375,0
|
|
20250113,181300,445656565,2375,2375,2375,2375,0
|
|
20250113,181200,445656565,2375,2375,2375,2375,0
|
|
20250113,181100,445656565,2375,2375,2375,2375,0
|
|
20250113,181000,445656565,2375,2375,2375,2375,0
|
|
20250113,180900,445656565,2375,2375,2375,2375,0
|
|
20250113,180800,445656565,2375,2375,2375,2375,0
|
|
20250113,180700,445656565,2375,2375,2375,2375,0
|
|
20250113,180600,445656565,2375,2375,2375,2375,0
|
|
20250113,180500,445656565,2375,2375,2375,2375,0
|
|
20250113,180400,445656565,2375,2375,2375,2375,0
|
|
20250113,180300,445656565,2375,2375,2375,2375,0
|
|
20250113,180200,445656565,2375,2375,2375,2375,0
|
|
20250113,180100,445656565,2375,2375,2375,2375,0
|
|
20250113,180000,445656565,2375,2375,2375,2375,0
|
|
20250113,175900,445656565,2375,2375,2375,2375,4359
|
|
20250113,175800,445656565,2375,2375,2375,2375,0
|
|
20250113,175700,445656565,2375,2375,2375,2375,0
|
|
20250113,175600,445656565,2375,2375,2375,2375,0
|
|
20250113,175500,445656565,2375,2375,2375,2375,0
|
|
20250113,175400,445656565,2375,2375,2375,2375,0
|
|
20250113,175300,445656565,2375,2375,2375,2375,0
|
|
20250113,175200,445656565,2375,2375,2375,2375,0
|
|
20250113,175100,445656565,2375,2375,2375,2375,0
|
|
20250113,175000,445656565,2375,2375,2375,2375,0
|
|
20250113,174900,445656565,2375,2375,2375,2375,0
|
|
20250113,174800,445656565,2375,2375,2375,2375,0
|
|
20250113,174700,445656565,2375,2375,2375,2375,0
|
|
20250113,174600,445656565,2375,2375,2375,2375,0
|
|
20250113,174500,445656565,2375,2375,2375,2375,0
|
|
20250113,174400,445656565,2375,2375,2375,2375,0
|
|
20250113,174300,445656565,2375,2375,2375,2375,0
|
|
20250113,174200,445656565,2375,2375,2375,2375,0
|
|
20250113,174100,445656565,2375,2375,2375,2375,0
|
|
20250113,174000,445656565,2375,2375,2375,2375,0
|
|
20250113,173900,445656565,2375,2375,2375,2375,0
|
|
20250113,173800,445656565,2375,2375,2375,2375,0
|
|
20250113,173700,445656565,2375,2375,2375,2375,0
|
|
20250113,173600,445656565,2375,2375,2375,2375,0
|
|
20250113,173500,445656565,2375,2375,2375,2375,0
|
|
20250113,173400,445656565,2375,2375,2375,2375,0
|
|
20250113,173300,445656565,2375,2375,2375,2375,0
|
|
20250113,173200,445656565,2375,2375,2375,2375,0
|
|
20250113,173100,445656565,2375,2375,2375,2375,0
|
|
20250113,173000,445656565,2375,2375,2375,2375,0
|
|
20250113,172900,445656565,2375,2375,2375,2375,4359
|
|
20250113,172800,445656565,2375,2375,2375,2375,0
|
|
20250113,172700,445656565,2375,2375,2375,2375,0
|
|
20250113,172600,445656565,2375,2375,2375,2375,0
|
|
20250113,172500,445656565,2375,2375,2375,2375,0
|
|
20250113,172400,445656565,2375,2375,2375,2375,0
|
|
20250113,172300,445656565,2375,2375,2375,2375,0
|
|
20250113,172200,445656565,2375,2375,2375,2375,0
|
|
20250113,172100,445656565,2375,2375,2375,2375,0
|
|
20250113,172000,445656565,2375,2375,2375,2375,0
|
|
20250113,171900,445656565,2375,2375,2375,2375,0
|
|
20250113,171800,445656565,2375,2375,2375,2375,0
|
|
20250113,171700,445656565,2375,2375,2375,2375,0
|
|
20250113,171600,445656565,2375,2375,2375,2375,0
|
|
20250113,171500,445656565,2375,2375,2375,2375,0
|
|
20250113,171400,445656565,2375,2375,2375,2375,0
|
|
20250113,171300,445656565,2375,2375,2375,2375,0
|
|
20250113,171200,445656565,2375,2375,2375,2375,0
|
|
20250113,171100,445656565,2375,2375,2375,2375,0
|
|
20250113,171000,445656565,2375,2375,2375,2375,0
|
|
20250113,170900,445656565,2375,2375,2375,2375,0
|
|
20250113,170800,445656565,2375,2375,2375,2375,0
|
|
20250113,170700,445656565,2375,2375,2375,2375,0
|
|
20250113,170600,445656565,2375,2375,2375,2375,0
|
|
20250113,170500,445656565,2375,2375,2375,2375,0
|
|
20250113,170400,445656565,2375,2375,2375,2375,0
|
|
20250113,170300,445656565,2375,2375,2375,2375,0
|
|
20250113,170200,445656565,2375,2375,2375,2375,0
|
|
20250113,170100,445656565,2375,2375,2375,2375,0
|
|
20250113,170000,445656565,2375,2375,2375,2375,0
|
|
20250113,165900,445656565,2375,2375,2375,2375,4359
|
|
20250113,165800,445656565,2375,2375,2375,2375,0
|
|
20250113,165700,445656565,2375,2375,2375,2375,0
|
|
20250113,165600,445656565,2375,2375,2375,2375,0
|
|
20250113,165500,445656565,2375,2375,2375,2375,0
|
|
20250113,165400,445656565,2375,2375,2375,2375,0
|
|
20250113,165300,445656565,2375,2375,2375,2375,0
|
|
20250113,165200,445656565,2375,2375,2375,2375,0
|
|
20250113,165100,445656565,2375,2375,2375,2375,0
|
|
20250113,165000,445656565,2375,2375,2375,2375,0
|
|
20250113,164900,445656565,2375,2375,2375,2375,0
|
|
20250113,164800,445656565,2375,2375,2375,2375,0
|
|
20250113,164700,445656565,2375,2375,2375,2375,0
|
|
20250113,164600,445656565,2375,2375,2375,2375,0
|
|
20250113,164500,445656565,2375,2375,2375,2375,0
|
|
20250113,164400,445656565,2375,2375,2375,2375,0
|
|
20250113,164300,445656565,2375,2375,2375,2375,0
|
|
20250113,164200,445656565,2375,2375,2375,2375,0
|
|
20250113,164100,445656565,2375,2375,2375,2375,0
|
|
20250113,164000,445656565,2375,2375,2375,2375,0
|
|
20250113,163900,445656565,2375,2375,2375,2375,0
|
|
20250113,163800,445656565,2375,2375,2375,2375,0
|
|
20250113,163700,445656565,2375,2375,2375,2375,0
|
|
20250113,163600,445656565,2375,2375,2375,2375,0
|
|
20250113,163500,445656565,2375,2375,2375,2375,0
|
|
20250113,163400,445656565,2375,2375,2375,2375,0
|
|
20250113,163300,445656565,2375,2375,2375,2375,0
|
|
20250113,163200,445656565,2375,2375,2375,2375,0
|
|
20250113,163100,445656565,2375,2375,2375,2375,0
|
|
20250113,163000,445656565,2375,2375,2375,2375,0
|
|
20250113,162900,445656565,2375,2375,2375,2375,4359
|
|
20250113,162800,445656565,2375,2375,2375,2375,0
|
|
20250113,162700,445656565,2375,2375,2375,2375,0
|
|
20250113,162600,445656565,2375,2375,2375,2375,0
|
|
20250113,162500,445656565,2375,2375,2375,2375,0
|
|
20250113,162400,445656565,2375,2375,2375,2375,0
|
|
20250113,162300,445656565,2375,2375,2375,2375,0
|
|
20250113,162200,445656565,2375,2375,2375,2375,0
|
|
20250113,162100,445656565,2375,2375,2375,2375,0
|
|
20250113,162000,445656565,2375,2375,2375,2375,0
|
|
20250113,161900,445656565,2375,2375,2375,2375,0
|
|
20250113,161800,445656565,2375,2375,2375,2375,0
|
|
20250113,161700,445656565,2375,2375,2375,2375,0
|
|
20250113,161600,445656565,2375,2375,2375,2375,0
|
|
20250113,161500,445656565,2375,2375,2375,2375,0
|
|
20250113,161400,445656565,2375,2375,2375,2375,0
|
|
20250113,161300,445656565,2375,2375,2375,2375,0
|
|
20250113,161200,445656565,2375,2375,2375,2375,0
|
|
20250113,161100,445656565,2375,2375,2375,2375,0
|
|
20250113,161000,445656565,2375,2375,2375,2375,0
|
|
20250113,160900,445656565,2375,2375,2375,2375,0
|
|
20250113,160800,445656565,2375,2375,2375,2375,0
|
|
20250113,160700,445656565,2375,2375,2375,2375,0
|
|
20250113,160600,445656565,2375,2375,2375,2375,0
|
|
20250113,160500,445656565,2375,2375,2375,2375,0
|
|
20250113,160400,445656565,2375,2375,2375,2375,0
|
|
20250113,160300,445656565,2375,2375,2375,2375,0
|
|
20250113,160200,445656565,2375,2375,2375,2375,0
|
|
20250113,160100,445656565,2375,2375,2375,2375,0
|
|
20250113,160000,445656565,2375,2375,2375,2375,0
|
|
20250113,155900,445656565,2375,2375,2375,2375,4359
|
|
20250113,155800,445656565,2375,2375,2375,2375,0
|
|
20250113,155700,445656565,2375,2375,2375,2375,0
|
|
20250113,155600,445656565,2375,2375,2375,2375,0
|
|
20250113,155500,445656565,2375,2375,2375,2375,0
|
|
20250113,155400,445656565,2375,2375,2375,2375,0
|
|
20250113,155300,445656565,2375,2375,2375,2375,0
|
|
20250113,155200,445656565,2375,2375,2375,2375,0
|
|
20250113,155100,445656565,2375,2375,2375,2375,0
|
|
20250113,155000,445656565,2375,2375,2375,2375,0
|
|
20250113,154900,445656565,2375,2375,2375,2375,0
|
|
20250113,154800,445656565,2375,2375,2375,2375,0
|
|
20250113,154700,445656565,2375,2375,2375,2375,0
|
|
20250113,154600,445656565,2375,2375,2375,2375,0
|
|
20250113,154500,445656565,2375,2375,2375,2375,0
|
|
20250113,154400,445656565,2375,2375,2375,2375,0
|
|
20250113,154300,445656565,2375,2375,2375,2375,0
|
|
20250113,154200,445656565,2375,2375,2375,2375,0
|
|
20250113,154100,445656565,2375,2375,2375,2375,0
|
|
20250113,154000,445656565,2375,2375,2375,2375,0
|
|
20250113,153900,445656565,2375,2375,2375,2375,0
|
|
20250113,153800,445656565,2375,2375,2375,2375,0
|
|
20250113,153700,445656565,2375,2375,2375,2375,0
|
|
20250113,153600,445656565,2375,2375,2375,2375,0
|
|
20250113,153500,445656565,2375,2375,2375,2375,0
|
|
20250113,153400,445656565,2375,2375,2375,2375,0
|
|
20250113,153300,445656565,2375,2375,2375,2375,0
|
|
20250113,153200,445656565,2375,2375,2375,2375,0
|
|
20250113,153100,445656565,2375,2375,2375,2375,0
|
|
20250113,153000,445656565,2375,2375,2375,2375,4359
|
|
20250113,152900,435303940,2370,2370,2370,2370,0
|
|
20250113,152800,435303940,2370,2370,2370,2370,0
|
|
20250113,152700,435303940,2370,2370,2370,2370,0
|
|
20250113,152600,435303940,2370,2370,2370,2370,0
|
|
20250113,152500,435303940,2370,2370,2370,2370,0
|
|
20250113,152400,435303940,2370,2370,2370,2370,0
|
|
20250113,152300,435303940,2370,2370,2370,2370,0
|
|
20250113,152200,435303940,2370,2370,2370,2370,0
|
|
20250113,152100,435303940,2370,2370,2370,2370,0
|
|
20250113,152000,435303940,2370,2370,2370,2370,0
|
|
20250113,151900,435303940,2370,2370,2370,2370,1717
|
|
20250113,151800,431234650,2370,2370,2370,2370,108
|
|
20250113,151700,430978690,2370,2365,2370,2365,608
|
|
20250113,151600,429539080,2370,2370,2370,2370,700
|
|
20250113,151500,427880080,2370,2370,2375,2370,7600
|
|
20250113,151400,409867480,2370,2375,2375,2370,9430
|
|
20250113,151300,387480215,2375,2375,2375,2375,393
|
|
20250113,151200,386546840,2380,2380,2380,2380,0
|
|
20250113,151100,386546840,2380,2380,2380,2380,20
|
|
20250113,151000,386499240,2380,2380,2380,2380,222
|
|
20250113,150900,385970880,2380,2375,2380,2375,278
|
|
20250113,150800,385309250,2380,2380,2380,2380,6
|
|
20250113,150700,385294970,2380,2380,2380,2380,62
|
|
20250113,150600,385147410,2380,2380,2380,2380,0
|
|
20250113,150500,385147410,2380,2380,2380,2380,32
|
|
20250113,150400,385071250,2380,2380,2380,2380,76
|
|
20250113,150300,384890370,2385,2385,2385,2385,2
|
|
20250113,150200,384885600,2385,2385,2385,2385,1
|
|
20250113,150100,384883215,2385,2385,2385,2385,0
|
|
20250113,150000,384883215,2385,2385,2385,2385,0
|
|
20250113,145900,384883215,2385,2385,2385,2385,0
|
|
20250113,145800,384883215,2385,2385,2385,2385,0
|
|
20250113,145700,384883215,2385,2385,2385,2385,40
|
|
20250113,145600,384787815,2385,2385,2385,2385,0
|
|
20250113,145500,384787815,2385,2385,2385,2385,0
|
|
20250113,145400,384787815,2385,2385,2385,2385,1
|
|
20250113,145300,384785430,2380,2380,2380,2380,2487
|
|
20250113,145200,378866370,2375,2375,2375,2375,0
|
|
20250113,145100,378866370,2375,2380,2380,2375,789
|
|
20250113,145000,376991550,2380,2380,2380,2380,1001
|
|
20250113,144900,374609170,2375,2375,2375,2375,4403
|
|
20250113,144800,364152045,2375,2375,2375,2375,626
|
|
20250113,144700,362665295,2380,2380,2380,2380,0
|
|
20250113,144600,362665295,2380,2380,2380,2380,0
|
|
20250113,144500,362665295,2380,2380,2380,2380,0
|
|
20250113,144400,362665295,2380,2380,2380,2380,0
|
|
20250113,144300,362665295,2380,2380,2380,2380,0
|
|
20250113,144200,362665295,2380,2375,2380,2375,26
|
|
20250113,144100,362603540,2380,2380,2380,2380,0
|
|
20250113,144000,362603540,2380,2380,2380,2380,0
|
|
20250113,143900,362603540,2380,2380,2380,2375,382
|
|
20250113,143800,361694405,2380,2380,2380,2380,613
|
|
20250113,143700,360235465,2380,2380,2380,2380,700
|
|
20250113,143600,358569465,2380,2380,2380,2380,0
|
|
20250113,143500,358569465,2380,2380,2380,2380,1
|
|
20250113,143400,358567085,2385,2385,2385,2385,0
|
|
20250113,143300,358567085,2385,2385,2385,2385,0
|
|
20250113,143200,358567085,2385,2385,2385,2385,0
|
|
20250113,143100,358567085,2385,2385,2385,2385,0
|
|
20250113,143000,358567085,2385,2385,2385,2385,200
|
|
20250113,142900,358090085,2385,2385,2385,2385,0
|
|
20250113,142800,358090085,2385,2385,2385,2385,0
|
|
20250113,142700,358090085,2385,2385,2385,2385,650
|
|
20250113,142600,356539835,2390,2390,2390,2390,63
|
|
20250113,142500,356389265,2390,2390,2390,2390,111
|
|
20250113,142400,356123975,2390,2390,2390,2390,0
|
|
20250113,142300,356123975,2390,2390,2390,2390,0
|
|
20250113,142200,356123975,2390,2390,2390,2390,0
|
|
20250113,142100,356123975,2390,2390,2390,2390,0
|
|
20250113,142000,356123975,2390,2390,2390,2390,0
|
|
20250113,141900,356123975,2390,2390,2390,2390,1
|
|
20250113,141800,356121585,2375,2375,2375,2375,0
|
|
20250113,141700,356121585,2375,2375,2375,2375,250
|
|
20250113,141600,355527835,2380,2380,2380,2380,185
|
|
20250113,141500,355087535,2380,2380,2380,2380,20
|
|
20250113,141400,355039935,2380,2380,2380,2380,0
|
|
20250113,141300,355039935,2380,2380,2380,2380,1
|
|
20250113,141200,355037555,2380,2380,2380,2380,294
|
|
20250113,141100,354337835,2380,2380,2380,2380,0
|
|
20250113,141000,354337835,2380,2380,2380,2380,0
|
|
20250113,140900,354337835,2380,2380,2380,2380,0
|
|
20250113,140800,354337835,2380,2380,2380,2380,1
|
|
20250113,140700,354335455,2380,2380,2380,2380,274
|
|
20250113,140600,353683335,2380,2380,2380,2380,5
|
|
20250113,140500,353671435,2385,2385,2385,2385,363
|
|
20250113,140400,352805680,2385,2385,2385,2385,978
|
|
20250113,140300,350473150,2385,2385,2385,2385,0
|
|
20250113,140200,350473150,2385,2385,2385,2385,268
|
|
20250113,140100,349833970,2385,2385,2385,2385,0
|
|
20250113,140000,349833970,2385,2385,2385,2385,0
|
|
20250113,135900,349833970,2385,2385,2385,2385,0
|
|
20250113,135800,349833970,2385,2385,2385,2385,90
|
|
20250113,135700,349619320,2385,2380,2385,2380,1003
|
|
20250113,135600,347232170,2375,2375,2375,2375,20
|
|
20250113,135500,347184670,2375,2375,2375,2375,0
|
|
20250113,135400,347184670,2375,2375,2375,2375,0
|
|
20250113,135300,347184670,2375,2375,2375,2375,10
|
|
20250113,135200,347160920,2375,2375,2375,2375,0
|
|
20250113,135100,347160920,2375,2375,2375,2375,0
|
|
20250113,135000,347160920,2375,2375,2375,2375,56
|
|
20250113,134900,347027920,2380,2380,2380,2380,0
|
|
20250113,134800,347027920,2380,2380,2380,2380,0
|
|
20250113,134700,347027920,2380,2380,2380,2380,0
|
|
20250113,134600,347027920,2380,2380,2380,2380,0
|
|
20250113,134500,347027920,2380,2380,2380,2380,0
|
|
20250113,134400,347027920,2380,2380,2380,2380,51
|
|
20250113,134300,346906540,2370,2370,2370,2370,0
|
|
20250113,134200,346906540,2370,2370,2370,2370,0
|
|
20250113,134100,346906540,2370,2370,2370,2370,0
|
|
20250113,134000,346906540,2370,2370,2370,2370,0
|
|
20250113,133900,346906540,2370,2380,2380,2370,377
|
|
20250113,133800,346010280,2380,2380,2380,2380,0
|
|
20250113,133700,346010280,2380,2380,2380,2380,0
|
|
20250113,133600,346010280,2380,2380,2380,2380,0
|
|
20250113,133500,346010280,2380,2380,2380,2380,1
|
|
20250113,133400,346007900,2370,2380,2380,2370,301
|
|
20250113,133300,345294520,2385,2385,2385,2385,0
|
|
20250113,133200,345294520,2385,2385,2385,2385,0
|
|
20250113,133100,345294520,2385,2385,2385,2385,0
|
|
20250113,133000,345294520,2385,2385,2385,2385,0
|
|
20250113,132900,345294520,2385,2385,2385,2385,1
|
|
20250113,132800,345292135,2385,2385,2385,2385,10
|
|
20250113,132700,345268285,2385,2385,2385,2385,20
|
|
20250113,132600,345220585,2375,2375,2375,2375,0
|
|
20250113,132500,345220585,2375,2375,2375,2375,100
|
|
20250113,132400,344983085,2375,2375,2375,2375,1
|
|
20250113,132300,344980710,2375,2375,2375,2375,19
|
|
20250113,132200,344935585,2375,2375,2375,2375,0
|
|
20250113,132100,344935585,2375,2375,2375,2375,0
|
|
20250113,132000,344935585,2375,2380,2380,2370,10413
|
|
20250113,131900,320244955,2385,2385,2385,2385,0
|
|
20250113,131800,320244955,2385,2385,2385,2385,0
|
|
20250113,131700,320244955,2385,2385,2385,2385,111
|
|
20250113,131600,319980220,2385,2385,2385,2385,1
|
|
20250113,131500,319977835,2385,2385,2385,2385,0
|
|
20250113,131400,319977835,2385,2385,2385,2385,1
|
|
20250113,131300,319975450,2375,2375,2375,2375,0
|
|
20250113,131200,319975450,2375,2380,2380,2375,2300
|
|
20250113,131100,314509655,2380,2380,2380,2380,563
|
|
20250113,131000,313169715,2385,2385,2385,2385,1000
|
|
20250113,130900,310784715,2385,2385,2385,2385,1
|
|
20250113,130800,310782330,2390,2390,2390,2390,0
|
|
20250113,130700,310782330,2390,2390,2390,2390,0
|
|
20250113,130600,310782330,2390,2390,2390,2390,0
|
|
20250113,130500,310782330,2390,2390,2390,2390,0
|
|
20250113,130400,310782330,2390,2390,2390,2390,3
|
|
20250113,130300,310775160,2375,2375,2375,2375,0
|
|
20250113,130200,310775160,2375,2375,2375,2375,0
|
|
20250113,130100,310775160,2375,2375,2375,2375,261
|
|
20250113,130000,310155285,2390,2390,2390,2390,0
|
|
20250113,125900,310155285,2390,2390,2390,2390,0
|
|
20250113,125800,310155285,2390,2380,2390,2375,443
|
|
20250113,125700,309102945,2370,2370,2370,2370,0
|
|
20250113,125600,309102945,2370,2375,2375,2370,3688
|
|
20250113,125500,300348100,2375,2375,2375,2375,400
|
|
20250113,125400,299398100,2380,2380,2380,2380,0
|
|
20250113,125300,299398100,2380,2380,2380,2380,0
|
|
20250113,125200,299398100,2380,2380,2380,2380,346
|
|
20250113,125100,298574620,2380,2380,2380,2380,181
|
|
20250113,125000,298143840,2375,2375,2375,2375,0
|
|
20250113,124900,298143840,2375,2375,2375,2375,0
|
|
20250113,124800,298143840,2375,2375,2375,2375,0
|
|
20250113,124700,298143840,2375,2380,2380,2375,124
|
|
20250113,124600,297848965,2385,2385,2385,2385,0
|
|
20250113,124500,297848965,2385,2385,2385,2385,0
|
|
20250113,124400,297848965,2385,2385,2385,2385,1
|
|
20250113,124300,297846580,2390,2390,2390,2390,0
|
|
20250113,124200,297846580,2390,2390,2390,2390,125
|
|
20250113,124100,297547830,2390,2390,2390,2390,2500
|
|
20250113,124000,291572830,2390,2390,2390,2390,1
|
|
20250113,123900,291570440,2375,2375,2375,2375,1357
|
|
20250113,123800,288347565,2375,2375,2375,2375,0
|
|
20250113,123700,288347565,2375,2375,2375,2375,0
|
|
20250113,123600,288347565,2375,2375,2375,2375,0
|
|
20250113,123500,288347565,2375,2375,2375,2375,0
|
|
20250113,123400,288347565,2375,2375,2375,2375,0
|
|
20250113,123300,288347565,2375,2375,2375,2375,1
|
|
20250113,123200,288345190,2375,2375,2375,2375,4
|
|
20250113,123100,288335690,2375,2375,2375,2375,0
|
|
20250113,123000,288335690,2375,2385,2385,2375,2819
|
|
20250113,122900,281629835,2380,2380,2380,2380,0
|
|
20250113,122800,281629835,2380,2380,2380,2380,0
|
|
20250113,122700,281629835,2380,2380,2380,2380,0
|
|
20250113,122600,281629835,2380,2385,2385,2380,3
|
|
20250113,122500,281622690,2390,2390,2390,2390,0
|
|
20250113,122400,281622690,2390,2380,2390,2380,401
|
|
20250113,122300,280668300,2400,2400,2400,2400,0
|
|
20250113,122200,280668300,2400,2400,2400,2400,100
|
|
20250113,122100,280428300,2400,2400,2400,2400,2
|
|
20250113,122000,280423500,2400,2400,2400,2400,100
|
|
20250113,121900,280183500,2400,2395,2400,2395,2451
|
|
20250113,121800,274313175,2380,2380,2380,2380,0
|
|
20250113,121700,274313175,2380,2380,2380,2380,0
|
|
20250113,121600,274313175,2380,2380,2380,2380,0
|
|
20250113,121500,274313175,2380,2385,2385,2380,2468
|
|
20250113,121400,268433580,2395,2395,2395,2395,0
|
|
20250113,121300,268433580,2395,2395,2395,2395,0
|
|
20250113,121200,268433580,2395,2395,2395,2395,2
|
|
20250113,121100,268428790,2400,2400,2400,2400,0
|
|
20250113,121000,268428790,2400,2400,2400,2400,450
|
|
20250113,120900,267348790,2400,2400,2400,2400,0
|
|
20250113,120800,267348790,2400,2400,2400,2400,0
|
|
20250113,120700,267348790,2400,2400,2400,2400,0
|
|
20250113,120600,267348790,2400,2385,2400,2385,35
|
|
20250113,120500,267265240,2400,2400,2400,2400,0
|
|
20250113,120400,267265240,2400,2390,2400,2390,1205
|
|
20250113,120300,264383240,2400,2400,2400,2400,100
|
|
20250113,120200,264143240,2400,2400,2400,2400,10
|
|
20250113,120100,264119240,2400,2400,2400,2400,0
|
|
20250113,120000,264119240,2400,2400,2400,2400,0
|
|
20250113,115900,264119240,2400,2400,2400,2400,0
|
|
20250113,115800,264119240,2400,2400,2400,2400,0
|
|
20250113,115700,264119240,2400,2385,2400,2385,5
|
|
20250113,115600,264107255,2400,2400,2400,2400,0
|
|
20250113,115500,264107255,2400,2400,2400,2400,0
|
|
20250113,115400,264107255,2400,2400,2400,2400,0
|
|
20250113,115300,264107255,2400,2395,2400,2395,10
|
|
20250113,115200,264083280,2395,2390,2395,2390,10
|
|
20250113,115100,264059355,2385,2380,2385,2380,6
|
|
20250113,115000,264045050,2395,2395,2395,2395,0
|
|
20250113,114900,264045050,2395,2390,2395,2390,3520
|
|
20250113,114800,255619650,2390,2390,2390,2390,76
|
|
20250113,114700,255438010,2385,2385,2385,2385,440
|
|
20250113,114600,254388610,2385,2385,2385,2385,182
|
|
20250113,114500,253954540,2385,2385,2385,2385,0
|
|
20250113,114400,253954540,2385,2385,2385,2385,0
|
|
20250113,114300,253954540,2385,2385,2385,2385,19
|
|
20250113,114200,253909225,2380,2380,2380,2380,10
|
|
20250113,114100,253885425,2380,2380,2380,2380,1
|
|
20250113,114000,253883045,2380,2380,2380,2380,0
|
|
20250113,113900,253883045,2380,2380,2380,2380,1
|
|
20250113,113800,253880665,2395,2395,2395,2395,50
|
|
20250113,113700,253760915,2380,2380,2380,2380,1
|
|
20250113,113600,253758535,2380,2380,2380,2380,1
|
|
20250113,113500,253756155,2380,2380,2380,2380,1
|
|
20250113,113400,253753775,2380,2380,2380,2380,80
|
|
20250113,113300,253563375,2375,2375,2375,2375,0
|
|
20250113,113200,253563375,2375,2380,2380,2375,4773
|
|
20250113,113100,242206915,2395,2395,2395,2395,1
|
|
20250113,113000,242204520,2385,2385,2385,2385,1104
|
|
20250113,112900,239571480,2385,2385,2385,2385,0
|
|
20250113,112800,239571480,2385,2385,2385,2385,210
|
|
20250113,112700,239070630,2385,2385,2385,2385,0
|
|
20250113,112600,239070630,2385,2385,2385,2385,0
|
|
20250113,112500,239070630,2385,2385,2385,2385,0
|
|
20250113,112400,239070630,2385,2385,2385,2385,0
|
|
20250113,112300,239070630,2385,2385,2385,2385,940
|
|
20250113,112200,236828730,2395,2395,2395,2395,100
|
|
20250113,112100,236589230,2395,2390,2395,2380,911
|
|
20250113,112000,234412035,2390,2390,2390,2390,521
|
|
20250113,111900,233166845,2390,2390,2390,2390,989
|
|
20250113,111800,230803135,2390,2385,2390,2385,2763
|
|
20250113,111700,224206830,2385,2385,2385,2385,641
|
|
20250113,111600,222678045,2385,2375,2385,2375,101
|
|
20250113,111500,222437170,2385,2380,2385,2380,104
|
|
20250113,111400,222189170,2380,2375,2380,2375,1239
|
|
20250113,111300,219243045,2380,2375,2380,2375,1903
|
|
20250113,111200,214723405,2375,2375,2375,2375,296
|
|
20250113,111100,214020405,2375,2375,2375,2375,1
|
|
20250113,111000,214018030,2375,2375,2375,2375,500
|
|
20250113,110900,212830530,2380,2380,2380,2380,0
|
|
20250113,110800,212830530,2380,2380,2380,2380,300
|
|
20250113,110700,212116530,2380,2380,2380,2380,0
|
|
20250113,110600,212116530,2380,2380,2380,2380,130
|
|
20250113,110500,211807130,2375,2375,2375,2375,30
|
|
20250113,110400,211735880,2375,2375,2375,2375,0
|
|
20250113,110300,211735880,2375,2375,2375,2375,10
|
|
20250113,110200,211712130,2375,2375,2375,2375,100
|
|
20250113,110100,211474630,2375,2375,2375,2375,0
|
|
20250113,110000,211474630,2375,2375,2375,2375,52
|
|
20250113,105900,211351130,2385,2385,2385,2385,0
|
|
20250113,105800,211351130,2385,2385,2385,2385,0
|
|
20250113,105700,211351130,2385,2385,2385,2385,8
|
|
20250113,105600,211332050,2385,2385,2385,2385,50
|
|
20250113,105500,211212800,2385,2385,2385,2385,0
|
|
20250113,105400,211212800,2385,2385,2385,2385,0
|
|
20250113,105300,211212800,2385,2380,2385,2380,84
|
|
20250113,105200,211012530,2375,2375,2375,2375,0
|
|
20250113,105100,211012530,2375,2375,2375,2375,0
|
|
20250113,105000,211012530,2375,2375,2375,2375,1
|
|
20250113,104900,211010155,2375,2375,2375,2375,3
|
|
20250113,104800,211003030,2375,2375,2375,2375,0
|
|
20250113,104700,211003030,2375,2380,2380,2375,668
|
|
20250113,104600,209416030,2375,2375,2375,2375,0
|
|
20250113,104500,209416030,2375,2375,2375,2375,0
|
|
20250113,104400,209416030,2375,2375,2375,2375,0
|
|
20250113,104300,209416030,2375,2375,2375,2375,1000
|
|
20250113,104200,207041030,2375,2375,2375,2375,386
|
|
20250113,104100,206124280,2375,2375,2375,2375,0
|
|
20250113,104000,206124280,2375,2375,2375,2375,201
|
|
20250113,103900,205646905,2375,2385,2385,2375,2064
|
|
20250113,103800,200739485,2385,2380,2385,2380,383
|
|
20250113,103700,199827920,2380,2380,2380,2380,1
|
|
20250113,103600,199825540,2380,2380,2380,2380,9
|
|
20250113,103500,199804120,2380,2380,2380,2380,32
|
|
20250113,103400,199727960,2380,2380,2380,2380,54
|
|
20250113,103300,199599440,2385,2385,2385,2385,0
|
|
20250113,103200,199599440,2385,2385,2385,2385,0
|
|
20250113,103100,199599440,2385,2385,2385,2385,8
|
|
20250113,103000,199580360,2385,2385,2385,2385,165
|
|
20250113,102900,199186835,2380,2380,2380,2380,51
|
|
20250113,102800,199065455,2380,2380,2380,2380,612
|
|
20250113,102700,197608895,2380,2380,2380,2380,0
|
|
20250113,102600,197608895,2380,2380,2380,2380,0
|
|
20250113,102500,197608895,2380,2380,2380,2380,209
|
|
20250113,102400,197111475,2375,2375,2375,2375,400
|
|
20250113,102300,196161475,2375,2375,2375,2375,5
|
|
20250113,102200,196149600,2375,2375,2375,2375,2015
|
|
20250113,102100,191363975,2370,2375,2375,2370,3016
|
|
20250113,102000,184201025,2380,2380,2380,2380,170
|
|
20250113,101900,183796425,2380,2380,2380,2380,0
|
|
20250113,101800,183796425,2380,2380,2380,2380,10
|
|
20250113,101700,183772625,2380,2380,2380,2380,0
|
|
20250113,101600,183772625,2380,2380,2380,2380,114
|
|
20250113,101500,183501305,2380,2380,2380,2380,1287
|
|
20250113,101400,180438245,2380,2380,2380,2380,0
|
|
20250113,101300,180438245,2380,2380,2380,2380,1
|
|
20250113,101200,180435865,2375,2375,2375,2375,0
|
|
20250113,101100,180435865,2375,2375,2375,2375,0
|
|
20250113,101000,180435865,2375,2375,2375,2375,574
|
|
20250113,100900,179072615,2375,2375,2375,2375,1
|
|
20250113,100800,179070240,2380,2380,2380,2380,1
|
|
20250113,100700,179067860,2380,2380,2380,2380,1272
|
|
20250113,100600,176040500,2385,2385,2385,2385,423
|
|
20250113,100500,175031645,2380,2380,2380,2380,270
|
|
20250113,100400,174389045,2380,2380,2380,2380,13
|
|
20250113,100300,174358105,2380,2370,2380,2370,1989
|
|
20250113,100200,169642395,2370,2370,2370,2370,500
|
|
20250113,100100,168457395,2370,2370,2370,2370,0
|
|
20250113,100000,168457395,2370,2375,2375,2370,5004
|
|
20250113,095900,156595230,2380,2380,2380,2380,1
|
|
20250113,095800,156592850,2380,2380,2380,2380,42
|
|
20250113,095700,156492890,2375,2375,2375,2375,0
|
|
20250113,095600,156492890,2375,2375,2375,2375,52
|
|
20250113,095500,156369390,2375,2375,2375,2375,0
|
|
20250113,095400,156369390,2375,2380,2380,2375,150
|
|
20250113,095300,156013135,2380,2380,2380,2380,2210
|
|
20250113,095200,150753335,2385,2385,2385,2385,70
|
|
20250113,095100,150586385,2385,2385,2385,2385,50
|
|
20250113,095000,150467135,2375,2375,2375,2375,10
|
|
20250113,094900,150443385,2375,2375,2375,2375,10
|
|
20250113,094800,150419635,2385,2385,2385,2385,4
|
|
20250113,094700,150410095,2385,2375,2385,2375,1926
|
|
20250113,094600,145822525,2380,2380,2380,2375,2037
|
|
20250113,094500,140982240,2385,2385,2385,2385,0
|
|
20250113,094400,140982240,2385,2385,2385,2385,0
|
|
20250113,094300,140982240,2385,2385,2385,2385,31
|
|
20250113,094200,140908305,2385,2385,2385,2380,26
|
|
20250113,094100,140846300,2385,2385,2385,2385,0
|
|
20250113,094000,140846300,2385,2385,2385,2380,159
|
|
20250113,093900,140467335,2385,2385,2385,2385,0
|
|
20250113,093800,140467335,2385,2385,2385,2385,0
|
|
20250113,093700,140467335,2385,2380,2385,2375,800
|
|
20250113,093600,138566310,2390,2390,2390,2390,0
|
|
20250113,093500,138566310,2390,2385,2390,2385,31
|
|
20250113,093400,138492225,2385,2390,2390,2385,58
|
|
20250113,093300,138353855,2390,2390,2390,2390,4
|
|
20250113,093200,138344295,2390,2390,2390,2375,315
|
|
20250113,093100,137595445,2380,2390,2390,2380,53
|
|
20250113,093000,137468785,2385,2385,2385,2385,251
|
|
20250113,092900,136870150,2385,2385,2385,2385,0
|
|
20250113,092800,136870150,2385,2385,2385,2385,13
|
|
20250113,092700,136839145,2385,2375,2385,2375,1719
|
|
20250113,092600,132750275,2375,2380,2385,2375,5169
|
|
20250113,092500,120459290,2385,2390,2395,2385,739
|
|
20250113,092400,118695815,2395,2395,2395,2395,45
|
|
20250113,092300,118588040,2385,2385,2385,2385,251
|
|
20250113,092200,117989405,2395,2395,2395,2395,239
|
|
20250113,092100,117417000,2385,2390,2395,2385,1857
|
|
20250113,092000,112985295,2395,2395,2395,2395,81
|
|
20250113,091900,112791300,2395,2390,2395,2390,3745
|
|
20250113,091800,103833500,2390,2380,2390,2380,4887
|
|
20250113,091700,92157790,2380,2380,2380,2380,1061
|
|
20250113,091600,89632610,2380,2385,2390,2380,2952
|
|
20250113,091500,82601395,2390,2385,2390,2385,1069
|
|
20250113,091400,80051735,2390,2390,2390,2390,14
|
|
20250113,091300,80018275,2390,2390,2390,2390,239
|
|
20250113,091200,79447065,2380,2390,2390,2380,2630
|
|
20250113,091100,73186745,2385,2385,2385,2385,857
|
|
20250113,091000,71142800,2390,2390,2390,2390,417
|
|
20250113,090900,70146170,2395,2395,2395,2380,394
|
|
20250113,090800,69204425,2395,2395,2395,2390,302
|
|
20250113,090700,68481145,2400,2400,2400,2380,8663
|
|
20250113,090600,47772250,2400,2400,2400,2395,846
|
|
20250113,090500,45743945,2405,2405,2405,2405,50
|
|
20250113,090400,45623695,2405,2390,2405,2385,11122
|
|
20250113,090300,19041735,2395,2405,2405,2395,661
|
|
20250113,090200,17453330,2410,2395,2410,2370,1628
|
|
20250113,090100,13565785,2395,2395,2420,2390,1162
|
|
20250113,090000,10783150,2420,2420,2420,2390,2277
|