633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193000,739968775,2430,2430,2430,2430,16479
|
|
20250116,192900,739968775,2430,2430,2430,2430,0
|
|
20250116,192800,739968775,2430,2430,2430,2430,0
|
|
20250116,192700,739968775,2430,2430,2430,2430,0
|
|
20250116,192600,739968775,2430,2430,2430,2430,0
|
|
20250116,192500,739968775,2430,2430,2430,2430,0
|
|
20250116,192400,739968775,2430,2430,2430,2430,0
|
|
20250116,192300,739968775,2430,2430,2430,2430,0
|
|
20250116,192200,739968775,2430,2430,2430,2430,0
|
|
20250116,192100,739968775,2430,2430,2430,2430,0
|
|
20250116,192000,739968775,2430,2430,2430,2430,0
|
|
20250116,191900,739968775,2430,2430,2430,2430,0
|
|
20250116,191800,739968775,2430,2430,2430,2430,0
|
|
20250116,191700,739968775,2430,2430,2430,2430,0
|
|
20250116,191600,739968775,2430,2430,2430,2430,0
|
|
20250116,191500,739968775,2430,2430,2430,2430,0
|
|
20250116,191400,739968775,2430,2430,2430,2430,0
|
|
20250116,191300,739968775,2430,2430,2430,2430,0
|
|
20250116,191200,739968775,2430,2430,2430,2430,0
|
|
20250116,191100,739968775,2430,2430,2430,2430,0
|
|
20250116,191000,739968775,2430,2430,2430,2430,0
|
|
20250116,190900,739968775,2430,2430,2430,2430,0
|
|
20250116,190800,739968775,2430,2430,2430,2430,0
|
|
20250116,190700,739968775,2430,2430,2430,2430,0
|
|
20250116,190600,739968775,2430,2430,2430,2430,0
|
|
20250116,190500,739968775,2430,2430,2430,2430,0
|
|
20250116,190400,739968775,2430,2430,2430,2430,0
|
|
20250116,190300,739968775,2430,2430,2430,2430,0
|
|
20250116,190200,739968775,2430,2430,2430,2430,0
|
|
20250116,190100,739968775,2430,2430,2430,2430,0
|
|
20250116,190000,739968775,2430,2430,2430,2430,16479
|
|
20250116,185900,739968775,2430,2430,2430,2430,0
|
|
20250116,185800,739968775,2430,2430,2430,2430,0
|
|
20250116,185700,739968775,2430,2430,2430,2430,0
|
|
20250116,185600,739968775,2430,2430,2430,2430,0
|
|
20250116,185500,739968775,2430,2430,2430,2430,0
|
|
20250116,185400,739968775,2430,2430,2430,2430,0
|
|
20250116,185300,739968775,2430,2430,2430,2430,0
|
|
20250116,185200,739968775,2430,2430,2430,2430,0
|
|
20250116,185100,739968775,2430,2430,2430,2430,0
|
|
20250116,185000,739968775,2430,2430,2430,2430,0
|
|
20250116,184900,739968775,2430,2430,2430,2430,0
|
|
20250116,184800,739968775,2430,2430,2430,2430,0
|
|
20250116,184700,739968775,2430,2430,2430,2430,0
|
|
20250116,184600,739968775,2430,2430,2430,2430,0
|
|
20250116,184500,739968775,2430,2430,2430,2430,0
|
|
20250116,184400,739968775,2430,2430,2430,2430,0
|
|
20250116,184300,739968775,2430,2430,2430,2430,0
|
|
20250116,184200,739968775,2430,2430,2430,2430,0
|
|
20250116,184100,739968775,2430,2430,2430,2430,0
|
|
20250116,184000,739968775,2430,2430,2430,2430,0
|
|
20250116,183900,739968775,2430,2430,2430,2430,0
|
|
20250116,183800,739968775,2430,2430,2430,2430,0
|
|
20250116,183700,739968775,2430,2430,2430,2430,0
|
|
20250116,183600,739968775,2430,2430,2430,2430,0
|
|
20250116,183500,739968775,2430,2430,2430,2430,0
|
|
20250116,183400,739968775,2430,2430,2430,2430,0
|
|
20250116,183300,739968775,2430,2430,2430,2430,0
|
|
20250116,183200,739968775,2430,2430,2430,2430,0
|
|
20250116,183100,739968775,2430,2430,2430,2430,0
|
|
20250116,183000,739968775,2430,2430,2430,2430,16479
|
|
20250116,182900,739968775,2430,2430,2430,2430,0
|
|
20250116,182800,739968775,2430,2430,2430,2430,0
|
|
20250116,182700,739968775,2430,2430,2430,2430,0
|
|
20250116,182600,739968775,2430,2430,2430,2430,0
|
|
20250116,182500,739968775,2430,2430,2430,2430,0
|
|
20250116,182400,739968775,2430,2430,2430,2430,0
|
|
20250116,182300,739968775,2430,2430,2430,2430,0
|
|
20250116,182200,739968775,2430,2430,2430,2430,0
|
|
20250116,182100,739968775,2430,2430,2430,2430,0
|
|
20250116,182000,739968775,2430,2430,2430,2430,0
|
|
20250116,181900,739968775,2430,2430,2430,2430,0
|
|
20250116,181800,739968775,2430,2430,2430,2430,0
|
|
20250116,181700,739968775,2430,2430,2430,2430,0
|
|
20250116,181600,739968775,2430,2430,2430,2430,0
|
|
20250116,181500,739968775,2430,2430,2430,2430,0
|
|
20250116,181400,739968775,2430,2430,2430,2430,0
|
|
20250116,181300,739968775,2430,2430,2430,2430,0
|
|
20250116,181200,739968775,2430,2430,2430,2430,0
|
|
20250116,181100,739968775,2430,2430,2430,2430,0
|
|
20250116,181000,739968775,2430,2430,2430,2430,0
|
|
20250116,180900,739968775,2430,2430,2430,2430,0
|
|
20250116,180800,739968775,2430,2430,2430,2430,0
|
|
20250116,180700,739968775,2430,2430,2430,2430,0
|
|
20250116,180600,739968775,2430,2430,2430,2430,0
|
|
20250116,180500,739968775,2430,2430,2430,2430,0
|
|
20250116,180400,739968775,2430,2430,2430,2430,0
|
|
20250116,180300,739968775,2430,2430,2430,2430,0
|
|
20250116,180200,739968775,2430,2430,2430,2430,0
|
|
20250116,180100,739968775,2430,2430,2430,2430,0
|
|
20250116,180000,739968775,2430,2430,2430,2430,16479
|
|
20250116,175900,739968775,2430,2430,2430,2430,0
|
|
20250116,175800,739968775,2430,2430,2430,2430,0
|
|
20250116,175700,739968775,2430,2430,2430,2430,0
|
|
20250116,175600,739968775,2430,2430,2430,2430,0
|
|
20250116,175500,739968775,2430,2430,2430,2430,0
|
|
20250116,175400,739968775,2430,2430,2430,2430,0
|
|
20250116,175300,739968775,2430,2430,2430,2430,0
|
|
20250116,175200,739968775,2430,2430,2430,2430,0
|
|
20250116,175100,739968775,2430,2430,2430,2430,0
|
|
20250116,175000,739968775,2430,2430,2430,2430,0
|
|
20250116,174900,739968775,2430,2430,2430,2430,0
|
|
20250116,174800,739968775,2430,2430,2430,2430,0
|
|
20250116,174700,739968775,2430,2430,2430,2430,0
|
|
20250116,174600,739968775,2430,2430,2430,2430,0
|
|
20250116,174500,739968775,2430,2430,2430,2430,0
|
|
20250116,174400,739968775,2430,2430,2430,2430,0
|
|
20250116,174300,739968775,2430,2430,2430,2430,0
|
|
20250116,174200,739968775,2430,2430,2430,2430,0
|
|
20250116,174100,739968775,2430,2430,2430,2430,0
|
|
20250116,174000,739968775,2430,2430,2430,2430,0
|
|
20250116,173900,739968775,2430,2430,2430,2430,0
|
|
20250116,173800,739968775,2430,2430,2430,2430,0
|
|
20250116,173700,739968775,2430,2430,2430,2430,0
|
|
20250116,173600,739968775,2430,2430,2430,2430,0
|
|
20250116,173500,739968775,2430,2430,2430,2430,0
|
|
20250116,173400,739968775,2430,2430,2430,2430,0
|
|
20250116,173300,739968775,2430,2430,2430,2430,0
|
|
20250116,173200,739968775,2430,2430,2430,2430,0
|
|
20250116,173100,739968775,2430,2430,2430,2430,0
|
|
20250116,173000,739968775,2430,2430,2430,2430,16479
|
|
20250116,172900,739968775,2430,2430,2430,2430,0
|
|
20250116,172800,739968775,2430,2430,2430,2430,0
|
|
20250116,172700,739968775,2430,2430,2430,2430,0
|
|
20250116,172600,739968775,2430,2430,2430,2430,0
|
|
20250116,172500,739968775,2430,2430,2430,2430,0
|
|
20250116,172400,739968775,2430,2430,2430,2430,0
|
|
20250116,172300,739968775,2430,2430,2430,2430,0
|
|
20250116,172200,739968775,2430,2430,2430,2430,0
|
|
20250116,172100,739968775,2430,2430,2430,2430,0
|
|
20250116,172000,739968775,2430,2430,2430,2430,0
|
|
20250116,171900,739968775,2430,2430,2430,2430,0
|
|
20250116,171800,739968775,2430,2430,2430,2430,0
|
|
20250116,171700,739968775,2430,2430,2430,2430,0
|
|
20250116,171600,739968775,2430,2430,2430,2430,0
|
|
20250116,171500,739968775,2430,2430,2430,2430,0
|
|
20250116,171400,739968775,2430,2430,2430,2430,0
|
|
20250116,171300,739968775,2430,2430,2430,2430,0
|
|
20250116,171200,739968775,2430,2430,2430,2430,0
|
|
20250116,171100,739968775,2430,2430,2430,2430,0
|
|
20250116,171000,739968775,2430,2430,2430,2430,0
|
|
20250116,170900,739968775,2430,2430,2430,2430,0
|
|
20250116,170800,739968775,2430,2430,2430,2430,0
|
|
20250116,170700,739968775,2430,2430,2430,2430,0
|
|
20250116,170600,739968775,2430,2430,2430,2430,0
|
|
20250116,170500,739968775,2430,2430,2430,2430,0
|
|
20250116,170400,739968775,2430,2430,2430,2430,0
|
|
20250116,170300,739968775,2430,2430,2430,2430,0
|
|
20250116,170200,739968775,2430,2430,2430,2430,0
|
|
20250116,170100,739968775,2430,2430,2430,2430,0
|
|
20250116,170000,739968775,2430,2430,2430,2430,16479
|
|
20250116,165900,739968775,2430,2430,2430,2430,0
|
|
20250116,165800,739968775,2430,2430,2430,2430,0
|
|
20250116,165700,739968775,2430,2430,2430,2430,0
|
|
20250116,165600,739968775,2430,2430,2430,2430,0
|
|
20250116,165500,739968775,2430,2430,2430,2430,0
|
|
20250116,165400,739968775,2430,2430,2430,2430,0
|
|
20250116,165300,739968775,2430,2430,2430,2430,0
|
|
20250116,165200,739968775,2430,2430,2430,2430,0
|
|
20250116,165100,739968775,2430,2430,2430,2430,0
|
|
20250116,165000,739968775,2430,2430,2430,2430,0
|
|
20250116,164900,739968775,2430,2430,2430,2430,0
|
|
20250116,164800,739968775,2430,2430,2430,2430,0
|
|
20250116,164700,739968775,2430,2430,2430,2430,0
|
|
20250116,164600,739968775,2430,2430,2430,2430,0
|
|
20250116,164500,739968775,2430,2430,2430,2430,0
|
|
20250116,164400,739968775,2430,2430,2430,2430,0
|
|
20250116,164300,739968775,2430,2430,2430,2430,0
|
|
20250116,164200,739968775,2430,2430,2430,2430,0
|
|
20250116,164100,739968775,2430,2430,2430,2430,0
|
|
20250116,164000,739968775,2430,2430,2430,2430,0
|
|
20250116,163900,739968775,2430,2430,2430,2430,0
|
|
20250116,163800,739968775,2430,2430,2430,2430,0
|
|
20250116,163700,739968775,2430,2430,2430,2430,0
|
|
20250116,163600,739968775,2430,2430,2430,2430,0
|
|
20250116,163500,739968775,2430,2430,2430,2430,0
|
|
20250116,163400,739968775,2430,2430,2430,2430,0
|
|
20250116,163300,739968775,2430,2430,2430,2430,0
|
|
20250116,163200,739968775,2430,2430,2430,2430,0
|
|
20250116,163100,739968775,2430,2430,2430,2430,0
|
|
20250116,163000,739968775,2430,2430,2430,2430,16479
|
|
20250116,162900,739968775,2430,2430,2430,2430,0
|
|
20250116,162800,739968775,2430,2430,2430,2430,0
|
|
20250116,162700,739968775,2430,2430,2430,2430,0
|
|
20250116,162600,739968775,2430,2430,2430,2430,0
|
|
20250116,162500,739968775,2430,2430,2430,2430,0
|
|
20250116,162400,739968775,2430,2430,2430,2430,0
|
|
20250116,162300,739968775,2430,2430,2430,2430,0
|
|
20250116,162200,739968775,2430,2430,2430,2430,0
|
|
20250116,162100,739968775,2430,2430,2430,2430,0
|
|
20250116,162000,739968775,2430,2430,2430,2430,0
|
|
20250116,161900,739968775,2430,2430,2430,2430,0
|
|
20250116,161800,739968775,2430,2430,2430,2430,0
|
|
20250116,161700,739968775,2430,2430,2430,2430,0
|
|
20250116,161600,739968775,2430,2430,2430,2430,0
|
|
20250116,161500,739968775,2430,2430,2430,2430,0
|
|
20250116,161400,739968775,2430,2430,2430,2430,0
|
|
20250116,161300,739968775,2430,2430,2430,2430,0
|
|
20250116,161200,739968775,2430,2430,2430,2430,0
|
|
20250116,161100,739968775,2430,2430,2430,2430,0
|
|
20250116,161000,739968775,2430,2430,2430,2430,0
|
|
20250116,160900,739968775,2430,2430,2430,2430,0
|
|
20250116,160800,739968775,2430,2430,2430,2430,0
|
|
20250116,160700,739968775,2430,2430,2430,2430,0
|
|
20250116,160600,739968775,2430,2430,2430,2430,0
|
|
20250116,160500,739968775,2430,2430,2430,2430,0
|
|
20250116,160400,739968775,2430,2430,2430,2430,0
|
|
20250116,160300,739968775,2430,2430,2430,2430,0
|
|
20250116,160200,739968775,2430,2430,2430,2430,0
|
|
20250116,160100,739968775,2430,2430,2430,2430,0
|
|
20250116,160000,739968775,2430,2430,2430,2430,16479
|
|
20250116,155900,739968775,2430,2430,2430,2430,0
|
|
20250116,155800,739968775,2430,2430,2430,2430,0
|
|
20250116,155700,739968775,2430,2430,2430,2430,0
|
|
20250116,155600,739968775,2430,2430,2430,2430,0
|
|
20250116,155500,739968775,2430,2430,2430,2430,0
|
|
20250116,155400,739968775,2430,2430,2430,2430,0
|
|
20250116,155300,739968775,2430,2430,2430,2430,0
|
|
20250116,155200,739968775,2430,2430,2430,2430,0
|
|
20250116,155100,739968775,2430,2430,2430,2430,0
|
|
20250116,155000,739968775,2430,2430,2430,2430,0
|
|
20250116,154900,739968775,2430,2430,2430,2430,0
|
|
20250116,154800,739968775,2430,2430,2430,2430,0
|
|
20250116,154700,739968775,2430,2430,2430,2430,0
|
|
20250116,154600,739968775,2430,2430,2430,2430,0
|
|
20250116,154500,739968775,2430,2430,2430,2430,0
|
|
20250116,154400,739968775,2430,2430,2430,2430,0
|
|
20250116,154300,739968775,2430,2430,2430,2430,0
|
|
20250116,154200,739968775,2430,2430,2430,2430,0
|
|
20250116,154100,739968775,2430,2430,2430,2430,0
|
|
20250116,154000,739968775,2430,2430,2430,2430,0
|
|
20250116,153900,739968775,2430,2430,2430,2430,0
|
|
20250116,153800,739968775,2430,2430,2430,2430,0
|
|
20250116,153700,739968775,2430,2430,2430,2430,0
|
|
20250116,153600,739968775,2430,2430,2430,2430,0
|
|
20250116,153500,739968775,2430,2430,2430,2430,0
|
|
20250116,153400,739968775,2430,2430,2430,2430,0
|
|
20250116,153300,739968775,2430,2430,2430,2430,0
|
|
20250116,153200,739968775,2430,2430,2430,2430,0
|
|
20250116,153100,739968775,2430,2430,2430,2430,0
|
|
20250116,153000,739968775,2430,2430,2430,2430,32958
|
|
20250116,152900,699924805,2425,2425,2425,2425,0
|
|
20250116,152800,699924805,2425,2425,2425,2425,0
|
|
20250116,152700,699924805,2425,2425,2425,2425,0
|
|
20250116,152600,699924805,2425,2425,2425,2425,0
|
|
20250116,152500,699924805,2425,2425,2425,2425,0
|
|
20250116,152400,699924805,2425,2425,2425,2425,0
|
|
20250116,152300,699924805,2425,2425,2425,2425,0
|
|
20250116,152200,699924805,2425,2425,2425,2425,0
|
|
20250116,152100,699924805,2425,2425,2425,2425,0
|
|
20250116,152000,699924805,2425,2425,2425,2425,0
|
|
20250116,151900,699924805,2425,2425,2425,2420,5158
|
|
20250116,151800,687417290,2425,2425,2425,2420,1200
|
|
20250116,151700,684511280,2425,2420,2425,2420,1077
|
|
20250116,151600,681904890,2425,2410,2425,2410,12276
|
|
20250116,151500,652223960,2415,2415,2415,2415,290
|
|
20250116,151400,651523610,2415,2415,2415,2415,60
|
|
20250116,151300,651378710,2415,2415,2415,2415,49
|
|
20250116,151200,651260375,2415,2415,2415,2410,5331
|
|
20250116,151100,638388510,2415,2410,2415,2410,2059
|
|
20250116,151000,633422850,2405,2405,2405,2405,41
|
|
20250116,150900,633324245,2405,2405,2405,2405,405
|
|
20250116,150800,632350220,2410,2415,2415,2410,855
|
|
20250116,150700,630289170,2415,2415,2415,2415,201
|
|
20250116,150600,629803755,2415,2405,2415,2405,1097
|
|
20250116,150500,627163110,2410,2410,2410,2410,1622
|
|
20250116,150400,623254090,2410,2415,2415,2410,1071
|
|
20250116,150300,620669905,2415,2410,2415,2410,320
|
|
20250116,150200,619897605,2410,2410,2410,2410,0
|
|
20250116,150100,619897605,2410,2410,2410,2410,5080
|
|
20250116,150000,607654805,2410,2410,2410,2410,200
|
|
20250116,145900,607172805,2410,2410,2410,2405,514
|
|
20250116,145800,605934700,2410,2410,2410,2410,4
|
|
20250116,145700,605925060,2410,2410,2410,2410,3630
|
|
20250116,145600,597176760,2405,2405,2405,2405,5
|
|
20250116,145500,597164735,2410,2410,2410,2410,20
|
|
20250116,145400,597116535,2410,2410,2410,2410,0
|
|
20250116,145300,597116535,2410,2410,2410,2410,416
|
|
20250116,145200,596113975,2400,2405,2405,2400,1500
|
|
20250116,145100,592507955,2410,2410,2410,2410,0
|
|
20250116,145000,592507955,2410,2410,2410,2410,1
|
|
20250116,144900,592505545,2405,2405,2405,2405,0
|
|
20250116,144800,592505545,2405,2400,2405,2400,3410
|
|
20250116,144700,584305460,2400,2405,2405,2400,1277
|
|
20250116,144600,581234425,2405,2405,2405,2405,15
|
|
20250116,144500,581198350,2405,2405,2405,2405,0
|
|
20250116,144400,581198350,2405,2405,2405,2405,1150
|
|
20250116,144300,578432600,2400,2400,2400,2400,0
|
|
20250116,144200,578432600,2400,2400,2400,2400,1024
|
|
20250116,144100,575975000,2400,2400,2405,2400,1301
|
|
20250116,144000,572852535,2410,2410,2410,2410,0
|
|
20250116,143900,572852535,2410,2405,2410,2405,230
|
|
20250116,143800,572299290,2410,2410,2410,2410,0
|
|
20250116,143700,572299290,2410,2410,2410,2410,0
|
|
20250116,143600,572299290,2410,2410,2410,2410,0
|
|
20250116,143500,572299290,2410,2410,2410,2400,108
|
|
20250116,143400,572039020,2410,2405,2410,2400,951
|
|
20250116,143300,569755725,2405,2405,2405,2405,45
|
|
20250116,143200,569647500,2405,2410,2410,2405,32
|
|
20250116,143100,569570530,2410,2410,2410,2410,1029
|
|
20250116,143000,567090640,2410,2405,2410,2405,501
|
|
20250116,142900,565885730,2405,2405,2405,2405,434
|
|
20250116,142800,564841960,2405,2410,2410,2405,51
|
|
20250116,142700,564719205,2410,2410,2410,2410,7
|
|
20250116,142600,564702335,2410,2410,2410,2410,0
|
|
20250116,142500,564702335,2410,2410,2410,2410,0
|
|
20250116,142400,564702335,2410,2410,2410,2410,0
|
|
20250116,142300,564702335,2410,2410,2410,2410,0
|
|
20250116,142200,564702335,2410,2410,2410,2410,0
|
|
20250116,142100,564702335,2410,2410,2410,2410,0
|
|
20250116,142000,564702335,2410,2410,2410,2410,0
|
|
20250116,141900,564702335,2410,2410,2410,2410,200
|
|
20250116,141800,564220335,2410,2410,2410,2410,0
|
|
20250116,141700,564220335,2410,2410,2410,2410,8
|
|
20250116,141600,564201055,2410,2410,2410,2410,0
|
|
20250116,141500,564201055,2410,2410,2410,2410,0
|
|
20250116,141400,564201055,2410,2410,2410,2410,0
|
|
20250116,141300,564201055,2410,2410,2410,2410,2025
|
|
20250116,141200,559320805,2395,2395,2395,2395,0
|
|
20250116,141100,559320805,2395,2395,2395,2395,42
|
|
20250116,141000,559220215,2395,2395,2395,2395,0
|
|
20250116,140900,559220215,2395,2405,2410,2395,2977
|
|
20250116,140800,552071955,2405,2405,2405,2405,92
|
|
20250116,140700,551850695,2410,2410,2410,2410,0
|
|
20250116,140600,551850695,2410,2410,2410,2410,0
|
|
20250116,140500,551850695,2410,2410,2410,2410,0
|
|
20250116,140400,551850695,2410,2410,2410,2410,0
|
|
20250116,140300,551850695,2410,2410,2410,2410,1
|
|
20250116,140200,551848285,2405,2405,2405,2405,350
|
|
20250116,140100,551006535,2405,2405,2405,2405,650
|
|
20250116,140000,549443285,2405,2405,2405,2405,0
|
|
20250116,135900,549443285,2405,2405,2405,2405,0
|
|
20250116,135800,549443285,2405,2405,2405,2405,190
|
|
20250116,135700,548986335,2400,2405,2405,2400,700
|
|
20250116,135600,547303835,2405,2405,2405,2405,100
|
|
20250116,135500,547063335,2405,2405,2405,2405,568
|
|
20250116,135400,545697295,2405,2405,2405,2405,0
|
|
20250116,135300,545697295,2405,2405,2405,2405,0
|
|
20250116,135200,545697295,2405,2405,2405,2405,938
|
|
20250116,135100,543441405,2395,2395,2395,2395,0
|
|
20250116,135000,543441405,2395,2395,2395,2395,0
|
|
20250116,134900,543441405,2395,2395,2395,2395,42
|
|
20250116,134800,543340815,2395,2395,2395,2395,0
|
|
20250116,134700,543340815,2395,2395,2395,2395,0
|
|
20250116,134600,543340815,2395,2400,2400,2395,5000
|
|
20250116,134500,531356940,2405,2405,2405,2405,63
|
|
20250116,134400,531205425,2400,2400,2400,2400,0
|
|
20250116,134300,531205425,2400,2400,2400,2400,0
|
|
20250116,134200,531205425,2400,2400,2400,2400,0
|
|
20250116,134100,531205425,2400,2400,2400,2400,1371
|
|
20250116,134000,527915025,2400,2400,2400,2400,0
|
|
20250116,133900,527915025,2400,2400,2400,2400,1000
|
|
20250116,133800,525515025,2400,2400,2400,2400,200
|
|
20250116,133700,525035025,2400,2400,2400,2400,0
|
|
20250116,133600,525035025,2400,2405,2405,2400,4000
|
|
20250116,133500,515433520,2405,2405,2405,2405,0
|
|
20250116,133400,515433520,2405,2405,2405,2405,200
|
|
20250116,133300,514952520,2410,2410,2410,2410,10
|
|
20250116,133200,514928420,2400,2400,2400,2400,0
|
|
20250116,133100,514928420,2400,2400,2400,2400,0
|
|
20250116,133000,514928420,2400,2400,2400,2400,0
|
|
20250116,132900,514928420,2400,2400,2400,2400,144
|
|
20250116,132800,514582820,2410,2410,2410,2410,0
|
|
20250116,132700,514582820,2410,2410,2410,2410,1
|
|
20250116,132600,514580410,2405,2405,2405,2405,1795
|
|
20250116,132500,510263435,2405,2405,2405,2405,100
|
|
20250116,132400,510022935,2405,2405,2405,2405,25
|
|
20250116,132300,509962810,2405,2405,2405,2405,200
|
|
20250116,132200,509481810,2405,2405,2405,2405,259
|
|
20250116,132100,508858915,2405,2405,2405,2405,831
|
|
20250116,132000,506860360,2405,2395,2405,2395,4
|
|
20250116,131900,506850770,2405,2405,2405,2405,1
|
|
20250116,131800,506848365,2395,2400,2400,2395,845
|
|
20250116,131700,504820380,2405,2405,2405,2405,0
|
|
20250116,131600,504820380,2405,2405,2405,2405,299
|
|
20250116,131500,504101285,2405,2405,2405,2405,55
|
|
20250116,131400,503969010,2405,2405,2405,2405,0
|
|
20250116,131300,503969010,2405,2405,2405,2405,1
|
|
20250116,131200,503966605,2400,2400,2400,2400,0
|
|
20250116,131100,503966605,2400,2400,2400,2400,0
|
|
20250116,131000,503966605,2400,2400,2400,2400,0
|
|
20250116,130900,503966605,2400,2400,2400,2400,1004
|
|
20250116,130800,501557005,2405,2405,2405,2405,0
|
|
20250116,130700,501557005,2405,2405,2405,2405,0
|
|
20250116,130600,501557005,2405,2405,2405,2405,10
|
|
20250116,130500,501532955,2405,2405,2405,2405,0
|
|
20250116,130400,501532955,2405,2405,2405,2405,0
|
|
20250116,130300,501532955,2405,2405,2405,2405,0
|
|
20250116,130200,501532955,2405,2405,2405,2405,80
|
|
20250116,130100,501340555,2405,2405,2405,2405,1
|
|
20250116,130000,501338150,2400,2400,2400,2400,1301
|
|
20250116,125900,498215750,2405,2405,2405,2405,0
|
|
20250116,125800,498215750,2405,2405,2405,2405,0
|
|
20250116,125700,498215750,2405,2400,2405,2400,2057
|
|
20250116,125600,493278675,2400,2400,2400,2400,744
|
|
20250116,125500,491493075,2400,2405,2405,2400,107
|
|
20250116,125400,491236270,2400,2400,2400,2400,492
|
|
20250116,125300,490055470,2400,2400,2400,2400,20
|
|
20250116,125200,490007470,2405,2405,2405,2405,0
|
|
20250116,125100,490007470,2405,2400,2405,2400,334
|
|
20250116,125000,489205865,2405,2405,2405,2405,0
|
|
20250116,124900,489205865,2405,2405,2405,2405,0
|
|
20250116,124800,489205865,2405,2405,2405,2405,0
|
|
20250116,124700,489205865,2405,2405,2405,2405,1
|
|
20250116,124600,489203460,2400,2400,2400,2400,95
|
|
20250116,124500,488975460,2410,2410,2410,2410,0
|
|
20250116,124400,488975460,2410,2410,2410,2410,1
|
|
20250116,124300,488973050,2400,2400,2400,2400,3268
|
|
20250116,124200,481129850,2410,2410,2410,2410,0
|
|
20250116,124100,481129850,2410,2410,2410,2410,0
|
|
20250116,124000,481129850,2410,2410,2410,2410,90
|
|
20250116,123900,480912950,2410,2410,2410,2410,1
|
|
20250116,123800,480910540,2405,2410,2410,2405,546
|
|
20250116,123700,479594910,2410,2410,2410,2410,1
|
|
20250116,123600,479592500,2405,2405,2405,2405,0
|
|
20250116,123500,479592500,2405,2405,2405,2405,2
|
|
20250116,123400,479587690,2400,2400,2400,2400,0
|
|
20250116,123300,479587690,2400,2400,2400,2400,922
|
|
20250116,123200,477374890,2400,2400,2400,2400,500
|
|
20250116,123100,476174890,2410,2405,2410,2405,25
|
|
20250116,123000,476114760,2400,2400,2400,2400,101
|
|
20250116,122900,475872360,2400,2400,2400,2400,0
|
|
20250116,122800,475872360,2400,2400,2400,2400,0
|
|
20250116,122700,475872360,2400,2400,2400,2400,440
|
|
20250116,122600,474816360,2400,2400,2400,2400,94
|
|
20250116,122500,474590760,2400,2400,2400,2400,0
|
|
20250116,122400,474590760,2400,2400,2400,2400,480
|
|
20250116,122300,473438760,2410,2410,2410,2410,5
|
|
20250116,122200,473426710,2400,2400,2400,2400,0
|
|
20250116,122100,473426710,2400,2405,2405,2400,1311
|
|
20250116,122000,470278395,2405,2405,2405,2405,128
|
|
20250116,121900,469970555,2405,2405,2405,2405,500
|
|
20250116,121800,468768055,2410,2410,2410,2410,0
|
|
20250116,121700,468768055,2410,2410,2410,2410,0
|
|
20250116,121600,468768055,2410,2405,2410,2405,150
|
|
20250116,121500,468407055,2405,2405,2405,2405,0
|
|
20250116,121400,468407055,2405,2405,2405,2405,0
|
|
20250116,121300,468407055,2405,2405,2405,2405,0
|
|
20250116,121200,468407055,2405,2405,2405,2405,0
|
|
20250116,121100,468407055,2405,2405,2405,2405,100
|
|
20250116,121000,468166555,2410,2410,2410,2410,0
|
|
20250116,120900,468166555,2410,2410,2410,2410,0
|
|
20250116,120800,468166555,2410,2410,2410,2410,0
|
|
20250116,120700,468166555,2410,2410,2410,2410,30
|
|
20250116,120600,468094255,2410,2410,2410,2410,0
|
|
20250116,120500,468094255,2410,2410,2410,2405,1092
|
|
20250116,120400,465466945,2410,2410,2410,2410,0
|
|
20250116,120300,465466945,2410,2410,2410,2410,0
|
|
20250116,120200,465466945,2410,2410,2410,2410,88
|
|
20250116,120100,465254865,2410,2410,2410,2410,78
|
|
20250116,120000,465066885,2405,2405,2405,2405,501
|
|
20250116,115900,463861980,2410,2410,2410,2410,24
|
|
20250116,115800,463804140,2410,2410,2410,2410,0
|
|
20250116,115700,463804140,2410,2410,2410,2410,2
|
|
20250116,115600,463799320,2410,2410,2410,2410,7
|
|
20250116,115500,463782450,2410,2410,2410,2410,289
|
|
20250116,115400,463085960,2410,2410,2410,2410,307
|
|
20250116,115300,462346090,2410,2410,2410,2400,261
|
|
20250116,115200,461719180,2410,2410,2410,2410,309
|
|
20250116,115100,460974490,2405,2405,2405,2405,1393
|
|
20250116,115000,457624325,2400,2405,2405,2400,300
|
|
20250116,114900,456903825,2405,2405,2405,2405,55
|
|
20250116,114800,456771550,2405,2405,2405,2405,2804
|
|
20250116,114700,450027930,2405,2405,2405,2405,0
|
|
20250116,114600,450027930,2405,2405,2405,2405,1393
|
|
20250116,114500,446677765,2405,2405,2405,2405,636
|
|
20250116,114400,445148185,2405,2405,2405,2405,1364
|
|
20250116,114300,441867765,2405,2405,2405,2405,445
|
|
20250116,114200,440797540,2405,2405,2405,2405,750
|
|
20250116,114100,438993790,2405,2405,2405,2405,0
|
|
20250116,114000,438993790,2405,2405,2405,2405,2644
|
|
20250116,113900,432634970,2405,2405,2405,2405,0
|
|
20250116,113800,432634970,2405,2405,2405,2405,15
|
|
20250116,113700,432598895,2405,2405,2405,2405,0
|
|
20250116,113600,432598895,2405,2410,2410,2405,163
|
|
20250116,113500,432206090,2410,2410,2410,2410,248
|
|
20250116,113400,431608410,2410,2410,2410,2410,1
|
|
20250116,113300,431606000,2410,2410,2410,2410,6655
|
|
20250116,113200,415567450,2410,2410,2410,2410,0
|
|
20250116,113100,415567450,2410,2410,2410,2410,1
|
|
20250116,113000,415565040,2410,2410,2410,2410,2313
|
|
20250116,112900,409990710,2410,2410,2410,2410,1000
|
|
20250116,112800,407580710,2410,2410,2410,2410,303
|
|
20250116,112700,406850480,2410,2410,2410,2410,200
|
|
20250116,112600,406368480,2410,2410,2410,2410,100
|
|
20250116,112500,406127480,2410,2410,2410,2410,0
|
|
20250116,112400,406127480,2410,2410,2410,2410,1200
|
|
20250116,112300,403235480,2410,2410,2410,2410,0
|
|
20250116,112200,403235480,2410,2410,2410,2410,91
|
|
20250116,112100,403016170,2410,2415,2415,2410,400
|
|
20250116,112000,402052160,2410,2410,2410,2410,260
|
|
20250116,111900,401425560,2410,2410,2410,2410,1301
|
|
20250116,111800,398290150,2410,2410,2410,2410,1154
|
|
20250116,111700,395509010,2410,2410,2410,2410,1775
|
|
20250116,111600,391231260,2410,2410,2410,2410,0
|
|
20250116,111500,391231260,2410,2410,2410,2410,0
|
|
20250116,111400,391231260,2410,2410,2410,2410,0
|
|
20250116,111300,391231260,2410,2410,2410,2410,0
|
|
20250116,111200,391231260,2410,2410,2410,2410,5
|
|
20250116,111100,391219210,2410,2410,2410,2410,331
|
|
20250116,111000,390421500,2410,2415,2415,2410,3141
|
|
20250116,110900,382851370,2415,2415,2415,2410,1147
|
|
20250116,110800,380085395,2415,2415,2415,2410,1278
|
|
20250116,110700,376999030,2410,2410,2410,2410,0
|
|
20250116,110600,376999030,2410,2410,2410,2410,0
|
|
20250116,110500,376999030,2410,2410,2410,2410,0
|
|
20250116,110400,376999030,2410,2410,2410,2410,0
|
|
20250116,110300,376999030,2410,2410,2410,2410,0
|
|
20250116,110200,376999030,2410,2410,2410,2410,500
|
|
20250116,110100,375794030,2410,2410,2410,2410,0
|
|
20250116,110000,375794030,2410,2410,2410,2410,521
|
|
20250116,105900,374538420,2410,2410,2410,2410,594
|
|
20250116,105800,373106880,2410,2410,2410,2410,4164
|
|
20250116,105700,363071640,2410,2410,2410,2410,69
|
|
20250116,105600,362905350,2410,2410,2410,2410,15
|
|
20250116,105500,362869200,2410,2410,2410,2410,201
|
|
20250116,105400,362384790,2410,2410,2410,2410,0
|
|
20250116,105300,362384790,2410,2410,2410,2410,10
|
|
20250116,105200,362360690,2410,2410,2410,2410,78
|
|
20250116,105100,362172710,2410,2410,2410,2410,989
|
|
20250116,105000,359789220,2410,2410,2410,2405,4342
|
|
20250116,104900,349326000,2410,2410,2410,2410,4
|
|
20250116,104800,349316360,2410,2410,2410,2410,150
|
|
20250116,104700,348954860,2410,2410,2410,2410,1055
|
|
20250116,104600,346412310,2405,2405,2405,2405,61
|
|
20250116,104500,346265605,2405,2405,2405,2405,182
|
|
20250116,104400,345827895,2405,2405,2405,2405,1129
|
|
20250116,104300,343112650,2405,2405,2405,2405,0
|
|
20250116,104200,343112650,2405,2405,2405,2405,2
|
|
20250116,104100,343107840,2405,2405,2405,2405,5
|
|
20250116,104000,343095815,2405,2400,2405,2395,2317
|
|
20250116,103900,337533250,2400,2400,2400,2400,1750
|
|
20250116,103800,333333250,2400,2400,2400,2400,205
|
|
20250116,103700,332841250,2400,2400,2400,2400,3240
|
|
20250116,103600,325065250,2400,2405,2405,2400,4355
|
|
20250116,103500,314612600,2405,2405,2405,2405,10
|
|
20250116,103400,314588550,2405,2405,2405,2405,254
|
|
20250116,103300,313977680,2410,2410,2410,2410,62
|
|
20250116,103200,313828260,2405,2405,2405,2405,150
|
|
20250116,103100,313467510,2405,2405,2410,2405,8664
|
|
20250116,103000,292630585,2405,2405,2405,2405,559
|
|
20250116,102900,291286190,2405,2405,2405,2405,6
|
|
20250116,102800,291271760,2405,2405,2405,2405,0
|
|
20250116,102700,291271760,2405,2405,2405,2405,1112
|
|
20250116,102600,288597400,2400,2400,2400,2400,9530
|
|
20250116,102500,265725400,2395,2395,2395,2395,1088
|
|
20250116,102400,263119640,2395,2395,2395,2395,0
|
|
20250116,102300,263119640,2395,2395,2395,2395,20
|
|
20250116,102200,263071740,2395,2395,2395,2395,0
|
|
20250116,102100,263071740,2395,2395,2395,2395,1000
|
|
20250116,102000,260676740,2400,2400,2400,2400,3468
|
|
20250116,101900,252353540,2395,2395,2395,2395,104
|
|
20250116,101800,252104460,2395,2395,2395,2395,0
|
|
20250116,101700,252104460,2395,2395,2395,2395,212
|
|
20250116,101600,251596720,2400,2390,2400,2390,1082
|
|
20250116,101500,249009690,2390,2395,2395,2390,300
|
|
20250116,101400,248291540,2400,2400,2400,2400,1
|
|
20250116,101300,248289140,2400,2400,2400,2400,21
|
|
20250116,101200,248238740,2400,2395,2400,2395,1891
|
|
20250116,101100,243709790,2390,2390,2390,2390,0
|
|
20250116,101000,243709790,2390,2395,2395,2390,2008
|
|
20250116,100900,238905120,2400,2400,2400,2400,0
|
|
20250116,100800,238905120,2400,2400,2400,2400,1756
|
|
20250116,100700,234690720,2395,2395,2395,2395,58
|
|
20250116,100600,234551810,2390,2390,2390,2390,1
|
|
20250116,100500,234549420,2395,2400,2400,2395,1042
|
|
20250116,100400,232053330,2400,2400,2400,2400,1000
|
|
20250116,100300,229653330,2400,2400,2400,2395,2046
|
|
20250116,100200,224752935,2400,2395,2400,2395,1039
|
|
20250116,100100,222264280,2395,2395,2395,2395,0
|
|
20250116,100000,222264280,2395,2395,2395,2395,178
|
|
20250116,095900,221837970,2395,2395,2395,2395,132
|
|
20250116,095800,221521830,2395,2395,2395,2395,159
|
|
20250116,095700,221141025,2390,2390,2390,2390,0
|
|
20250116,095600,221141025,2390,2390,2390,2390,0
|
|
20250116,095500,221141025,2390,2390,2390,2390,0
|
|
20250116,095400,221141025,2390,2390,2390,2390,0
|
|
20250116,095300,221141025,2390,2390,2390,2390,0
|
|
20250116,095200,221141025,2390,2390,2390,2390,3
|
|
20250116,095100,221133855,2395,2395,2395,2395,100
|
|
20250116,095000,220894355,2395,2395,2395,2395,2631
|
|
20250116,094900,214593110,2395,2395,2395,2395,0
|
|
20250116,094800,214593110,2395,2400,2400,2395,264
|
|
20250116,094700,213960780,2400,2390,2400,2390,362
|
|
20250116,094600,213094980,2390,2390,2390,2390,54
|
|
20250116,094500,212965920,2385,2390,2390,2385,165
|
|
20250116,094400,212572070,2390,2400,2400,2390,240
|
|
20250116,094300,211998370,2400,2400,2400,2400,0
|
|
20250116,094200,211998370,2400,2400,2400,2400,2
|
|
20250116,094100,211993570,2400,2400,2400,2400,1005
|
|
20250116,094000,209581570,2400,2400,2400,2400,2
|
|
20250116,093900,209576770,2400,2390,2400,2390,890
|
|
20250116,093800,207449470,2390,2390,2390,2390,3675
|
|
20250116,093700,198666220,2400,2390,2400,2390,851
|
|
20250116,093600,196632150,2400,2400,2400,2400,32
|
|
20250116,093500,196555350,2390,2390,2390,2390,1
|
|
20250116,093400,196552960,2400,2395,2400,2390,589
|
|
20250116,093300,195143095,2395,2395,2395,2395,202
|
|
20250116,093200,194659305,2395,2400,2400,2395,131
|
|
20250116,093100,194345555,2400,2395,2400,2385,1920
|
|
20250116,093000,189755525,2395,2395,2400,2390,1002
|
|
20250116,092900,187354490,2400,2400,2400,2400,3
|
|
20250116,092800,187347290,2385,2385,2385,2385,0
|
|
20250116,092700,187347290,2385,2385,2390,2385,169
|
|
20250116,092600,186944015,2390,2390,2390,2390,984
|
|
20250116,092500,184592255,2400,2400,2400,2400,0
|
|
20250116,092400,184592255,2400,2400,2400,2390,4104
|
|
20250116,092300,174782655,2400,2400,2400,2390,122
|
|
20250116,092200,174491055,2400,2395,2400,2390,5086
|
|
20250116,092100,162315055,2400,2400,2400,2395,625
|
|
20250116,092000,160815775,2400,2395,2400,2395,1618
|
|
20250116,091900,156932920,2400,2395,2400,2395,368
|
|
20250116,091800,156049725,2400,2400,2400,2395,498
|
|
20250116,091700,154854865,2400,2410,2410,2400,932
|
|
20250116,091600,152614065,2410,2400,2410,2395,1903
|
|
20250116,091500,148047200,2400,2400,2400,2400,397
|
|
20250116,091400,147094400,2400,2410,2410,2400,5129
|
|
20250116,091300,134784510,2410,2400,2410,2400,1021
|
|
20250116,091200,132323910,2410,2415,2415,2400,6764
|
|
20250116,091100,116045395,2410,2415,2420,2410,6795
|
|
20250116,091000,99657150,2415,2415,2420,2415,2575
|
|
20250116,090900,93430660,2415,2410,2415,2405,8025
|
|
20250116,090800,74065755,2410,2405,2410,2405,1000
|
|
20250116,090700,71658255,2410,2415,2415,2405,4511
|
|
20250116,090600,60799205,2415,2400,2415,2400,4003
|
|
20250116,090500,51156990,2395,2410,2410,2395,767
|
|
20250116,090400,49312015,2410,2410,2410,2410,3134
|
|
20250116,090300,41759075,2415,2405,2415,2395,4968
|
|
20250116,090200,29837450,2405,2400,2405,2395,4486
|
|
20250116,090100,19073900,2405,2410,2410,2405,3586
|
|
20250116,090000,10435310,2410,2410,2420,2410,4330
|