633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,193000,244931275,2275,2275,2275,2275,3328
|
|
20250124,192900,244931275,2275,2275,2275,2275,0
|
|
20250124,192800,244931275,2275,2275,2275,2275,0
|
|
20250124,192700,244931275,2275,2275,2275,2275,0
|
|
20250124,192600,244931275,2275,2275,2275,2275,0
|
|
20250124,192500,244931275,2275,2275,2275,2275,0
|
|
20250124,192400,244931275,2275,2275,2275,2275,0
|
|
20250124,192300,244931275,2275,2275,2275,2275,0
|
|
20250124,192200,244931275,2275,2275,2275,2275,0
|
|
20250124,192100,244931275,2275,2275,2275,2275,0
|
|
20250124,192000,244931275,2275,2275,2275,2275,0
|
|
20250124,191900,244931275,2275,2275,2275,2275,0
|
|
20250124,191800,244931275,2275,2275,2275,2275,0
|
|
20250124,191700,244931275,2275,2275,2275,2275,0
|
|
20250124,191600,244931275,2275,2275,2275,2275,0
|
|
20250124,191500,244931275,2275,2275,2275,2275,0
|
|
20250124,191400,244931275,2275,2275,2275,2275,0
|
|
20250124,191300,244931275,2275,2275,2275,2275,0
|
|
20250124,191200,244931275,2275,2275,2275,2275,0
|
|
20250124,191100,244931275,2275,2275,2275,2275,0
|
|
20250124,191000,244931275,2275,2275,2275,2275,0
|
|
20250124,190900,244931275,2275,2275,2275,2275,0
|
|
20250124,190800,244931275,2275,2275,2275,2275,0
|
|
20250124,190700,244931275,2275,2275,2275,2275,0
|
|
20250124,190600,244931275,2275,2275,2275,2275,0
|
|
20250124,190500,244931275,2275,2275,2275,2275,0
|
|
20250124,190400,244931275,2275,2275,2275,2275,0
|
|
20250124,190300,244931275,2275,2275,2275,2275,0
|
|
20250124,190200,244931275,2275,2275,2275,2275,0
|
|
20250124,190100,244931275,2275,2275,2275,2275,0
|
|
20250124,190000,244931275,2275,2275,2275,2275,3328
|
|
20250124,185900,244931275,2275,2275,2275,2275,0
|
|
20250124,185800,244931275,2275,2275,2275,2275,0
|
|
20250124,185700,244931275,2275,2275,2275,2275,0
|
|
20250124,185600,244931275,2275,2275,2275,2275,0
|
|
20250124,185500,244931275,2275,2275,2275,2275,0
|
|
20250124,185400,244931275,2275,2275,2275,2275,0
|
|
20250124,185300,244931275,2275,2275,2275,2275,0
|
|
20250124,185200,244931275,2275,2275,2275,2275,0
|
|
20250124,185100,244931275,2275,2275,2275,2275,0
|
|
20250124,185000,244931275,2275,2275,2275,2275,0
|
|
20250124,184900,244931275,2275,2275,2275,2275,0
|
|
20250124,184800,244931275,2275,2275,2275,2275,0
|
|
20250124,184700,244931275,2275,2275,2275,2275,0
|
|
20250124,184600,244931275,2275,2275,2275,2275,0
|
|
20250124,184500,244931275,2275,2275,2275,2275,0
|
|
20250124,184400,244931275,2275,2275,2275,2275,0
|
|
20250124,184300,244931275,2275,2275,2275,2275,0
|
|
20250124,184200,244931275,2275,2275,2275,2275,0
|
|
20250124,184100,244931275,2275,2275,2275,2275,0
|
|
20250124,184000,244931275,2275,2275,2275,2275,0
|
|
20250124,183900,244931275,2275,2275,2275,2275,0
|
|
20250124,183800,244931275,2275,2275,2275,2275,0
|
|
20250124,183700,244931275,2275,2275,2275,2275,0
|
|
20250124,183600,244931275,2275,2275,2275,2275,0
|
|
20250124,183500,244931275,2275,2275,2275,2275,0
|
|
20250124,183400,244931275,2275,2275,2275,2275,0
|
|
20250124,183300,244931275,2275,2275,2275,2275,0
|
|
20250124,183200,244931275,2275,2275,2275,2275,0
|
|
20250124,183100,244931275,2275,2275,2275,2275,0
|
|
20250124,183000,244931275,2275,2275,2275,2275,3328
|
|
20250124,182900,244931275,2275,2275,2275,2275,0
|
|
20250124,182800,244931275,2275,2275,2275,2275,0
|
|
20250124,182700,244931275,2275,2275,2275,2275,0
|
|
20250124,182600,244931275,2275,2275,2275,2275,0
|
|
20250124,182500,244931275,2275,2275,2275,2275,0
|
|
20250124,182400,244931275,2275,2275,2275,2275,0
|
|
20250124,182300,244931275,2275,2275,2275,2275,0
|
|
20250124,182200,244931275,2275,2275,2275,2275,0
|
|
20250124,182100,244931275,2275,2275,2275,2275,0
|
|
20250124,182000,244931275,2275,2275,2275,2275,0
|
|
20250124,181900,244931275,2275,2275,2275,2275,0
|
|
20250124,181800,244931275,2275,2275,2275,2275,0
|
|
20250124,181700,244931275,2275,2275,2275,2275,0
|
|
20250124,181600,244931275,2275,2275,2275,2275,0
|
|
20250124,181500,244931275,2275,2275,2275,2275,0
|
|
20250124,181400,244931275,2275,2275,2275,2275,0
|
|
20250124,181300,244931275,2275,2275,2275,2275,0
|
|
20250124,181200,244931275,2275,2275,2275,2275,0
|
|
20250124,181100,244931275,2275,2275,2275,2275,0
|
|
20250124,181000,244931275,2275,2275,2275,2275,0
|
|
20250124,180900,244931275,2275,2275,2275,2275,0
|
|
20250124,180800,244931275,2275,2275,2275,2275,0
|
|
20250124,180700,244931275,2275,2275,2275,2275,0
|
|
20250124,180600,244931275,2275,2275,2275,2275,0
|
|
20250124,180500,244931275,2275,2275,2275,2275,0
|
|
20250124,180400,244931275,2275,2275,2275,2275,0
|
|
20250124,180300,244931275,2275,2275,2275,2275,0
|
|
20250124,180200,244931275,2275,2275,2275,2275,0
|
|
20250124,180100,244931275,2275,2275,2275,2275,0
|
|
20250124,180000,244931275,2275,2275,2275,2275,3328
|
|
20250124,175900,244931275,2275,2275,2275,2275,0
|
|
20250124,175800,244931275,2275,2275,2275,2275,0
|
|
20250124,175700,244931275,2275,2275,2275,2275,0
|
|
20250124,175600,244931275,2275,2275,2275,2275,0
|
|
20250124,175500,244931275,2275,2275,2275,2275,0
|
|
20250124,175400,244931275,2275,2275,2275,2275,0
|
|
20250124,175300,244931275,2275,2275,2275,2275,0
|
|
20250124,175200,244931275,2275,2275,2275,2275,0
|
|
20250124,175100,244931275,2275,2275,2275,2275,0
|
|
20250124,175000,244931275,2275,2275,2275,2275,0
|
|
20250124,174900,244931275,2275,2275,2275,2275,0
|
|
20250124,174800,244931275,2275,2275,2275,2275,0
|
|
20250124,174700,244931275,2275,2275,2275,2275,0
|
|
20250124,174600,244931275,2275,2275,2275,2275,0
|
|
20250124,174500,244931275,2275,2275,2275,2275,0
|
|
20250124,174400,244931275,2275,2275,2275,2275,0
|
|
20250124,174300,244931275,2275,2275,2275,2275,0
|
|
20250124,174200,244931275,2275,2275,2275,2275,0
|
|
20250124,174100,244931275,2275,2275,2275,2275,0
|
|
20250124,174000,244931275,2275,2275,2275,2275,0
|
|
20250124,173900,244931275,2275,2275,2275,2275,0
|
|
20250124,173800,244931275,2275,2275,2275,2275,0
|
|
20250124,173700,244931275,2275,2275,2275,2275,0
|
|
20250124,173600,244931275,2275,2275,2275,2275,0
|
|
20250124,173500,244931275,2275,2275,2275,2275,0
|
|
20250124,173400,244931275,2275,2275,2275,2275,0
|
|
20250124,173300,244931275,2275,2275,2275,2275,0
|
|
20250124,173200,244931275,2275,2275,2275,2275,0
|
|
20250124,173100,244931275,2275,2275,2275,2275,0
|
|
20250124,173000,244931275,2275,2275,2275,2275,3328
|
|
20250124,172900,244931275,2275,2275,2275,2275,0
|
|
20250124,172800,244931275,2275,2275,2275,2275,0
|
|
20250124,172700,244931275,2275,2275,2275,2275,0
|
|
20250124,172600,244931275,2275,2275,2275,2275,0
|
|
20250124,172500,244931275,2275,2275,2275,2275,0
|
|
20250124,172400,244931275,2275,2275,2275,2275,0
|
|
20250124,172300,244931275,2275,2275,2275,2275,0
|
|
20250124,172200,244931275,2275,2275,2275,2275,0
|
|
20250124,172100,244931275,2275,2275,2275,2275,0
|
|
20250124,172000,244931275,2275,2275,2275,2275,0
|
|
20250124,171900,244931275,2275,2275,2275,2275,0
|
|
20250124,171800,244931275,2275,2275,2275,2275,0
|
|
20250124,171700,244931275,2275,2275,2275,2275,0
|
|
20250124,171600,244931275,2275,2275,2275,2275,0
|
|
20250124,171500,244931275,2275,2275,2275,2275,0
|
|
20250124,171400,244931275,2275,2275,2275,2275,0
|
|
20250124,171300,244931275,2275,2275,2275,2275,0
|
|
20250124,171200,244931275,2275,2275,2275,2275,0
|
|
20250124,171100,244931275,2275,2275,2275,2275,0
|
|
20250124,171000,244931275,2275,2275,2275,2275,0
|
|
20250124,170900,244931275,2275,2275,2275,2275,0
|
|
20250124,170800,244931275,2275,2275,2275,2275,0
|
|
20250124,170700,244931275,2275,2275,2275,2275,0
|
|
20250124,170600,244931275,2275,2275,2275,2275,0
|
|
20250124,170500,244931275,2275,2275,2275,2275,0
|
|
20250124,170400,244931275,2275,2275,2275,2275,0
|
|
20250124,170300,244931275,2275,2275,2275,2275,0
|
|
20250124,170200,244931275,2275,2275,2275,2275,0
|
|
20250124,170100,244931275,2275,2275,2275,2275,0
|
|
20250124,170000,244931275,2275,2275,2275,2275,3328
|
|
20250124,165900,244931275,2275,2275,2275,2275,0
|
|
20250124,165800,244931275,2275,2275,2275,2275,0
|
|
20250124,165700,244931275,2275,2275,2275,2275,0
|
|
20250124,165600,244931275,2275,2275,2275,2275,0
|
|
20250124,165500,244931275,2275,2275,2275,2275,0
|
|
20250124,165400,244931275,2275,2275,2275,2275,0
|
|
20250124,165300,244931275,2275,2275,2275,2275,0
|
|
20250124,165200,244931275,2275,2275,2275,2275,0
|
|
20250124,165100,244931275,2275,2275,2275,2275,0
|
|
20250124,165000,244931275,2275,2275,2275,2275,0
|
|
20250124,164900,244931275,2275,2275,2275,2275,0
|
|
20250124,164800,244931275,2275,2275,2275,2275,0
|
|
20250124,164700,244931275,2275,2275,2275,2275,0
|
|
20250124,164600,244931275,2275,2275,2275,2275,0
|
|
20250124,164500,244931275,2275,2275,2275,2275,0
|
|
20250124,164400,244931275,2275,2275,2275,2275,0
|
|
20250124,164300,244931275,2275,2275,2275,2275,0
|
|
20250124,164200,244931275,2275,2275,2275,2275,0
|
|
20250124,164100,244931275,2275,2275,2275,2275,0
|
|
20250124,164000,244931275,2275,2275,2275,2275,0
|
|
20250124,163900,244931275,2275,2275,2275,2275,0
|
|
20250124,163800,244931275,2275,2275,2275,2275,0
|
|
20250124,163700,244931275,2275,2275,2275,2275,0
|
|
20250124,163600,244931275,2275,2275,2275,2275,0
|
|
20250124,163500,244931275,2275,2275,2275,2275,0
|
|
20250124,163400,244931275,2275,2275,2275,2275,0
|
|
20250124,163300,244931275,2275,2275,2275,2275,0
|
|
20250124,163200,244931275,2275,2275,2275,2275,0
|
|
20250124,163100,244931275,2275,2275,2275,2275,0
|
|
20250124,163000,244931275,2275,2275,2275,2275,3328
|
|
20250124,162900,244931275,2275,2275,2275,2275,0
|
|
20250124,162800,244931275,2275,2275,2275,2275,0
|
|
20250124,162700,244931275,2275,2275,2275,2275,0
|
|
20250124,162600,244931275,2275,2275,2275,2275,0
|
|
20250124,162500,244931275,2275,2275,2275,2275,0
|
|
20250124,162400,244931275,2275,2275,2275,2275,0
|
|
20250124,162300,244931275,2275,2275,2275,2275,0
|
|
20250124,162200,244931275,2275,2275,2275,2275,0
|
|
20250124,162100,244931275,2275,2275,2275,2275,0
|
|
20250124,162000,244931275,2275,2275,2275,2275,0
|
|
20250124,161900,244931275,2275,2275,2275,2275,0
|
|
20250124,161800,244931275,2275,2275,2275,2275,0
|
|
20250124,161700,244931275,2275,2275,2275,2275,0
|
|
20250124,161600,244931275,2275,2275,2275,2275,0
|
|
20250124,161500,244931275,2275,2275,2275,2275,0
|
|
20250124,161400,244931275,2275,2275,2275,2275,0
|
|
20250124,161300,244931275,2275,2275,2275,2275,0
|
|
20250124,161200,244931275,2275,2275,2275,2275,0
|
|
20250124,161100,244931275,2275,2275,2275,2275,0
|
|
20250124,161000,244931275,2275,2275,2275,2275,0
|
|
20250124,160900,244931275,2275,2275,2275,2275,0
|
|
20250124,160800,244931275,2275,2275,2275,2275,0
|
|
20250124,160700,244931275,2275,2275,2275,2275,0
|
|
20250124,160600,244931275,2275,2275,2275,2275,0
|
|
20250124,160500,244931275,2275,2275,2275,2275,0
|
|
20250124,160400,244931275,2275,2275,2275,2275,0
|
|
20250124,160300,244931275,2275,2275,2275,2275,0
|
|
20250124,160200,244931275,2275,2275,2275,2275,0
|
|
20250124,160100,244931275,2275,2275,2275,2275,0
|
|
20250124,160000,244931275,2275,2275,2275,2275,3328
|
|
20250124,155900,244931275,2275,2275,2275,2275,0
|
|
20250124,155800,244931275,2275,2275,2275,2275,0
|
|
20250124,155700,244931275,2275,2275,2275,2275,0
|
|
20250124,155600,244931275,2275,2275,2275,2275,0
|
|
20250124,155500,244931275,2275,2275,2275,2275,0
|
|
20250124,155400,244931275,2275,2275,2275,2275,0
|
|
20250124,155300,244931275,2275,2275,2275,2275,0
|
|
20250124,155200,244931275,2275,2275,2275,2275,0
|
|
20250124,155100,244931275,2275,2275,2275,2275,0
|
|
20250124,155000,244931275,2275,2275,2275,2275,0
|
|
20250124,154900,244931275,2275,2275,2275,2275,0
|
|
20250124,154800,244931275,2275,2275,2275,2275,0
|
|
20250124,154700,244931275,2275,2275,2275,2275,0
|
|
20250124,154600,244931275,2275,2275,2275,2275,0
|
|
20250124,154500,244931275,2275,2275,2275,2275,0
|
|
20250124,154400,244931275,2275,2275,2275,2275,0
|
|
20250124,154300,244931275,2275,2275,2275,2275,0
|
|
20250124,154200,244931275,2275,2275,2275,2275,0
|
|
20250124,154100,244931275,2275,2275,2275,2275,0
|
|
20250124,154000,244931275,2275,2275,2275,2275,0
|
|
20250124,153900,244931275,2275,2275,2275,2275,0
|
|
20250124,153800,244931275,2275,2275,2275,2275,0
|
|
20250124,153700,244931275,2275,2275,2275,2275,0
|
|
20250124,153600,244931275,2275,2275,2275,2275,0
|
|
20250124,153500,244931275,2275,2275,2275,2275,0
|
|
20250124,153400,244931275,2275,2275,2275,2275,0
|
|
20250124,153300,244931275,2275,2275,2275,2275,0
|
|
20250124,153200,244931275,2275,2275,2275,2275,0
|
|
20250124,153100,244931275,2275,2275,2275,2275,0
|
|
20250124,153000,244931275,2275,2275,2275,2275,6656
|
|
20250124,152900,237360075,2275,2275,2275,2275,0
|
|
20250124,152800,237360075,2275,2275,2275,2275,0
|
|
20250124,152700,237360075,2275,2275,2275,2275,0
|
|
20250124,152600,237360075,2275,2275,2275,2275,0
|
|
20250124,152500,237360075,2275,2275,2275,2275,0
|
|
20250124,152400,237360075,2275,2275,2275,2275,0
|
|
20250124,152300,237360075,2275,2275,2275,2275,0
|
|
20250124,152200,237360075,2275,2275,2275,2275,0
|
|
20250124,152100,237360075,2275,2275,2275,2275,0
|
|
20250124,152000,237360075,2275,2275,2275,2275,0
|
|
20250124,151900,237360075,2275,2275,2280,2275,886
|
|
20250124,151800,235341925,2275,2280,2280,2275,121
|
|
20250124,151700,235066400,2280,2275,2280,2275,300
|
|
20250124,151600,234383400,2275,2275,2275,2275,2139
|
|
20250124,151500,229517175,2270,2270,2270,2270,0
|
|
20250124,151400,229517175,2270,2275,2275,2270,1091
|
|
20250124,151300,227039100,2275,2275,2275,2275,10
|
|
20250124,151200,227016350,2275,2275,2275,2275,0
|
|
20250124,151100,227016350,2275,2275,2275,2275,300
|
|
20250124,151000,226333850,2270,2270,2270,2270,75
|
|
20250124,150900,226163600,2275,2275,2275,2275,200
|
|
20250124,150800,225708600,2275,2270,2275,2270,2
|
|
20250124,150700,225704055,2270,2270,2270,2270,75
|
|
20250124,150600,225533805,2270,2270,2275,2270,136
|
|
20250124,150500,225225080,2275,2270,2275,2270,51
|
|
20250124,150400,225109305,2270,2265,2270,2260,2126
|
|
20250124,150300,220284875,2260,2265,2265,2260,1608
|
|
20250124,150200,216649150,2265,2265,2265,2265,10
|
|
20250124,150100,216626500,2270,2270,2270,2270,0
|
|
20250124,150000,216626500,2270,2270,2270,2270,0
|
|
20250124,145900,216626500,2270,2270,2270,2270,682
|
|
20250124,145800,215078360,2270,2270,2270,2270,0
|
|
20250124,145700,215078360,2270,2270,2270,2270,0
|
|
20250124,145600,215078360,2270,2270,2270,2270,90
|
|
20250124,145500,214874060,2265,2265,2265,2265,0
|
|
20250124,145400,214874060,2265,2265,2265,2265,0
|
|
20250124,145300,214874060,2265,2265,2265,2265,0
|
|
20250124,145200,214874060,2265,2265,2265,2265,0
|
|
20250124,145100,214874060,2265,2265,2265,2265,590
|
|
20250124,145000,213537710,2265,2265,2265,2265,394
|
|
20250124,144900,212645300,2265,2265,2265,2265,0
|
|
20250124,144800,212645300,2265,2265,2265,2265,0
|
|
20250124,144700,212645300,2265,2265,2265,2265,0
|
|
20250124,144600,212645300,2265,2275,2275,2265,12
|
|
20250124,144500,212618110,2270,2270,2270,2270,0
|
|
20250124,144400,212618110,2270,2270,2270,2270,100
|
|
20250124,144300,212391110,2270,2270,2270,2270,0
|
|
20250124,144200,212391110,2270,2270,2270,2270,0
|
|
20250124,144100,212391110,2270,2270,2270,2270,0
|
|
20250124,144000,212391110,2270,2270,2270,2270,0
|
|
20250124,143900,212391110,2270,2270,2270,2270,2
|
|
20250124,143800,212386570,2260,2260,2260,2260,200
|
|
20250124,143700,211934570,2260,2270,2270,2260,900
|
|
20250124,143600,209897235,2275,2275,2275,2275,0
|
|
20250124,143500,209897235,2275,2275,2275,2275,20
|
|
20250124,143400,209851735,2275,2275,2275,2275,24
|
|
20250124,143300,209797135,2275,2275,2275,2275,0
|
|
20250124,143200,209797135,2275,2275,2275,2275,0
|
|
20250124,143100,209797135,2275,2275,2275,2275,1
|
|
20250124,143000,209794860,2265,2270,2270,2265,11
|
|
20250124,142900,209769900,2275,2275,2275,2275,6
|
|
20250124,142800,209756250,2275,2275,2275,2275,1
|
|
20250124,142700,209753975,2270,2270,2270,2270,40
|
|
20250124,142600,209663175,2270,2270,2270,2270,1
|
|
20250124,142500,209660905,2275,2275,2275,2275,0
|
|
20250124,142400,209660905,2275,2275,2275,2275,1
|
|
20250124,142300,209658630,2270,2270,2270,2270,1010
|
|
20250124,142200,207365930,2275,2275,2275,2275,0
|
|
20250124,142100,207365930,2275,2275,2275,2275,1
|
|
20250124,142000,207363655,2265,2265,2265,2265,0
|
|
20250124,141900,207363655,2265,2265,2265,2265,0
|
|
20250124,141800,207363655,2265,2270,2270,2265,500
|
|
20250124,141700,206231085,2275,2275,2275,2275,272
|
|
20250124,141600,205612285,2275,2275,2275,2275,0
|
|
20250124,141500,205612285,2275,2275,2275,2275,2
|
|
20250124,141400,205607735,2265,2265,2265,2265,456
|
|
20250124,141300,204574895,2260,2260,2260,2260,0
|
|
20250124,141200,204574895,2260,2275,2275,2260,11801
|
|
20250124,141100,177872435,2280,2280,2280,2280,4
|
|
20250124,141000,177863315,2280,2280,2280,2280,0
|
|
20250124,140900,177863315,2280,2280,2280,2280,0
|
|
20250124,140800,177863315,2280,2280,2280,2280,0
|
|
20250124,140700,177863315,2280,2280,2280,2280,0
|
|
20250124,140600,177863315,2280,2280,2280,2280,0
|
|
20250124,140500,177863315,2280,2280,2280,2280,0
|
|
20250124,140400,177863315,2280,2280,2280,2280,0
|
|
20250124,140300,177863315,2280,2285,2285,2280,25
|
|
20250124,140200,177806240,2285,2285,2285,2285,0
|
|
20250124,140100,177806240,2285,2285,2285,2285,0
|
|
20250124,140000,177806240,2285,2285,2285,2285,0
|
|
20250124,135900,177806240,2285,2285,2285,2285,0
|
|
20250124,135800,177806240,2285,2285,2285,2285,0
|
|
20250124,135700,177806240,2285,2285,2285,2285,0
|
|
20250124,135600,177806240,2285,2285,2285,2285,0
|
|
20250124,135500,177806240,2285,2285,2285,2285,40
|
|
20250124,135400,177714840,2285,2285,2285,2285,0
|
|
20250124,135300,177714840,2285,2285,2285,2285,0
|
|
20250124,135200,177714840,2285,2285,2285,2285,0
|
|
20250124,135100,177714840,2285,2285,2285,2285,0
|
|
20250124,135000,177714840,2285,2285,2285,2285,0
|
|
20250124,134900,177714840,2285,2285,2285,2285,5
|
|
20250124,134800,177703415,2285,2285,2285,2285,0
|
|
20250124,134700,177703415,2285,2285,2285,2285,0
|
|
20250124,134600,177703415,2285,2285,2285,2285,0
|
|
20250124,134500,177703415,2285,2285,2285,2285,0
|
|
20250124,134400,177703415,2285,2285,2285,2285,0
|
|
20250124,134300,177703415,2285,2285,2285,2285,0
|
|
20250124,134200,177703415,2285,2285,2285,2285,0
|
|
20250124,134100,177703415,2285,2270,2285,2270,2
|
|
20250124,134000,177698860,2270,2270,2270,2270,1
|
|
20250124,133900,177696590,2285,2285,2285,2285,0
|
|
20250124,133800,177696590,2285,2285,2285,2285,0
|
|
20250124,133700,177696590,2285,2285,2285,2285,0
|
|
20250124,133600,177696590,2285,2285,2285,2285,0
|
|
20250124,133500,177696590,2285,2285,2285,2285,261
|
|
20250124,133400,177100205,2285,2285,2285,2285,0
|
|
20250124,133300,177100205,2285,2285,2285,2285,1
|
|
20250124,133200,177097920,2270,2270,2270,2270,26
|
|
20250124,133100,177038900,2285,2285,2285,2285,0
|
|
20250124,133000,177038900,2285,2285,2285,2285,1
|
|
20250124,132900,177036615,2270,2270,2270,2270,0
|
|
20250124,132800,177036615,2270,2270,2270,2270,1081
|
|
20250124,132700,174582745,2280,2280,2280,2280,0
|
|
20250124,132600,174582745,2280,2280,2280,2280,0
|
|
20250124,132500,174582745,2280,2280,2280,2280,0
|
|
20250124,132400,174582745,2280,2280,2280,2280,0
|
|
20250124,132300,174582745,2280,2275,2280,2275,175
|
|
20250124,132200,174184615,2275,2275,2275,2275,232
|
|
20250124,132100,173656815,2285,2285,2285,2285,0
|
|
20250124,132000,173656815,2285,2285,2285,2285,0
|
|
20250124,131900,173656815,2285,2285,2285,2285,0
|
|
20250124,131800,173656815,2285,2280,2285,2280,47
|
|
20250124,131700,173549605,2285,2285,2285,2285,0
|
|
20250124,131600,173549605,2285,2280,2285,2280,106
|
|
20250124,131500,173307920,2275,2280,2280,2275,200
|
|
20250124,131400,172852420,2275,2275,2275,2275,0
|
|
20250124,131300,172852420,2275,2275,2275,2275,0
|
|
20250124,131200,172852420,2275,2275,2275,2275,491
|
|
20250124,131100,171735395,2285,2285,2285,2285,1
|
|
20250124,131000,171733110,2285,2285,2285,2285,0
|
|
20250124,130900,171733110,2285,2285,2285,2285,0
|
|
20250124,130800,171733110,2285,2285,2285,2285,2
|
|
20250124,130700,171728540,2285,2285,2285,2285,5
|
|
20250124,130600,171717115,2285,2285,2285,2285,0
|
|
20250124,130500,171717115,2285,2285,2285,2285,0
|
|
20250124,130400,171717115,2285,2285,2285,2285,0
|
|
20250124,130300,171717115,2285,2285,2285,2285,70
|
|
20250124,130200,171557165,2285,2285,2285,2285,0
|
|
20250124,130100,171557165,2285,2285,2285,2285,0
|
|
20250124,130000,171557165,2285,2285,2285,2285,1
|
|
20250124,125900,171554880,2280,2280,2280,2280,99
|
|
20250124,125800,171329160,2275,2275,2275,2275,0
|
|
20250124,125700,171329160,2275,2275,2275,2275,0
|
|
20250124,125600,171329160,2275,2275,2275,2275,0
|
|
20250124,125500,171329160,2275,2275,2275,2275,0
|
|
20250124,125400,171329160,2275,2275,2275,2275,0
|
|
20250124,125300,171329160,2275,2275,2275,2275,0
|
|
20250124,125200,171329160,2275,2275,2275,2275,0
|
|
20250124,125100,171329160,2275,2275,2275,2275,0
|
|
20250124,125000,171329160,2275,2275,2275,2275,0
|
|
20250124,124900,171329160,2275,2275,2275,2275,1
|
|
20250124,124800,171326885,2280,2280,2280,2280,0
|
|
20250124,124700,171326885,2280,2280,2280,2280,0
|
|
20250124,124600,171326885,2280,2280,2280,2280,40
|
|
20250124,124500,171235685,2280,2280,2280,2280,0
|
|
20250124,124400,171235685,2280,2280,2280,2280,60
|
|
20250124,124300,171098885,2280,2280,2280,2280,300
|
|
20250124,124200,170414885,2280,2280,2280,2280,500
|
|
20250124,124100,169274885,2280,2280,2280,2280,1
|
|
20250124,124000,169272605,2280,2280,2280,2280,0
|
|
20250124,123900,169272605,2280,2280,2280,2280,7
|
|
20250124,123800,169256645,2280,2280,2280,2280,0
|
|
20250124,123700,169256645,2280,2280,2280,2280,0
|
|
20250124,123600,169256645,2280,2280,2280,2280,0
|
|
20250124,123500,169256645,2280,2280,2280,2280,630
|
|
20250124,123400,167820245,2280,2285,2285,2280,9
|
|
20250124,123300,167799720,2280,2280,2280,2280,250
|
|
20250124,123200,167229720,2285,2285,2285,2285,400
|
|
20250124,123100,166315720,2285,2285,2285,2285,0
|
|
20250124,123000,166315720,2285,2285,2285,2285,500
|
|
20250124,122900,165173220,2285,2285,2285,2285,1
|
|
20250124,122800,165170935,2285,2285,2285,2285,0
|
|
20250124,122700,165170935,2285,2285,2285,2285,1
|
|
20250124,122600,165168650,2285,2285,2285,2285,0
|
|
20250124,122500,165168650,2285,2285,2285,2285,100
|
|
20250124,122400,164940150,2285,2285,2285,2285,0
|
|
20250124,122300,164940150,2285,2285,2285,2275,21
|
|
20250124,122200,164892235,2290,2290,2290,2290,0
|
|
20250124,122100,164892235,2290,2290,2290,2280,4
|
|
20250124,122000,164883095,2285,2285,2285,2285,0
|
|
20250124,121900,164883095,2285,2285,2285,2285,1
|
|
20250124,121800,164880810,2270,2270,2270,2270,34
|
|
20250124,121700,164803630,2270,2275,2275,2270,415
|
|
20250124,121600,163859545,2285,2285,2285,2285,1
|
|
20250124,121500,163857260,2285,2285,2285,2285,150
|
|
20250124,121400,163514510,2290,2290,2290,2290,0
|
|
20250124,121300,163514510,2290,2290,2290,2290,0
|
|
20250124,121200,163514510,2290,2290,2290,2290,1
|
|
20250124,121100,163512220,2290,2290,2290,2290,17
|
|
20250124,121000,163473290,2290,2290,2290,2290,1
|
|
20250124,120900,163471000,2285,2285,2285,2285,1
|
|
20250124,120800,163468715,2290,2290,2290,2290,0
|
|
20250124,120700,163468715,2290,2290,2290,2290,1
|
|
20250124,120600,163466425,2290,2290,2290,2290,1000
|
|
20250124,120500,161176425,2280,2280,2280,2280,1807
|
|
20250124,120400,157056465,2270,2270,2270,2270,0
|
|
20250124,120300,157056465,2270,2270,2270,2270,0
|
|
20250124,120200,157056465,2270,2270,2270,2270,0
|
|
20250124,120100,157056465,2270,2270,2270,2270,982
|
|
20250124,120000,154827325,2280,2280,2280,2280,1
|
|
20250124,115900,154825045,2270,2270,2270,2270,1
|
|
20250124,115800,154822775,2280,2280,2280,2280,0
|
|
20250124,115700,154822775,2280,2270,2280,2270,2001
|
|
20250124,115600,150260505,2270,2280,2280,2270,179
|
|
20250124,115500,149854165,2280,2280,2280,2280,0
|
|
20250124,115400,149854165,2280,2280,2280,2280,0
|
|
20250124,115300,149854165,2280,2280,2280,2280,261
|
|
20250124,115200,149259085,2280,2280,2280,2280,1
|
|
20250124,115100,149256805,2270,2270,2270,2270,0
|
|
20250124,115000,149256805,2270,2270,2270,2270,2449
|
|
20250124,114900,143697575,2280,2275,2280,2275,62
|
|
20250124,114800,143556515,2275,2275,2275,2275,741
|
|
20250124,114700,141870740,2270,2270,2270,2270,0
|
|
20250124,114600,141870740,2270,2270,2270,2270,1
|
|
20250124,114500,141868470,2270,2275,2275,2270,398
|
|
20250124,114400,140964015,2280,2275,2280,2275,1909
|
|
20250124,114300,136611540,2280,2280,2280,2280,0
|
|
20250124,114200,136611540,2280,2280,2280,2280,0
|
|
20250124,114100,136611540,2280,2280,2280,2280,0
|
|
20250124,114000,136611540,2280,2280,2280,2280,0
|
|
20250124,113900,136611540,2280,2280,2280,2280,0
|
|
20250124,113800,136611540,2280,2280,2280,2280,2
|
|
20250124,113700,136606980,2280,2280,2280,2280,0
|
|
20250124,113600,136606980,2280,2280,2280,2280,0
|
|
20250124,113500,136606980,2280,2280,2280,2280,0
|
|
20250124,113400,136606980,2280,2280,2280,2280,0
|
|
20250124,113300,136606980,2280,2280,2280,2280,2
|
|
20250124,113200,136602420,2280,2280,2280,2280,0
|
|
20250124,113100,136602420,2280,2280,2280,2280,0
|
|
20250124,113000,136602420,2280,2270,2280,2270,93
|
|
20250124,112900,136391300,2280,2280,2280,2280,0
|
|
20250124,112800,136391300,2280,2280,2280,2280,0
|
|
20250124,112700,136391300,2280,2280,2280,2280,1
|
|
20250124,112600,136389020,2270,2265,2280,2265,436
|
|
20250124,112500,135401445,2265,2265,2265,2265,0
|
|
20250124,112400,135401445,2265,2265,2265,2265,1
|
|
20250124,112300,135399180,2280,2265,2280,2265,1001
|
|
20250124,112200,133131900,2265,2265,2265,2265,0
|
|
20250124,112100,133131900,2265,2265,2265,2265,0
|
|
20250124,112000,133131900,2265,2280,2280,2265,8
|
|
20250124,111900,133113675,2275,2275,2275,2275,86
|
|
20250124,111800,132918025,2265,2265,2265,2265,0
|
|
20250124,111700,132918025,2265,2265,2265,2265,0
|
|
20250124,111600,132918025,2265,2265,2265,2265,1
|
|
20250124,111500,132915760,2275,2275,2275,2265,60
|
|
20250124,111400,132779270,2275,2275,2275,2275,0
|
|
20250124,111300,132779270,2275,2275,2275,2275,55
|
|
20250124,111200,132654145,2265,2265,2265,2265,0
|
|
20250124,111100,132654145,2265,2265,2265,2265,50
|
|
20250124,111000,132540895,2270,2270,2270,2270,0
|
|
20250124,110900,132540895,2270,2270,2270,2270,500
|
|
20250124,110800,131405895,2280,2275,2280,2275,2
|
|
20250124,110700,131401340,2270,2275,2275,2270,509
|
|
20250124,110600,130245905,2280,2280,2280,2280,0
|
|
20250124,110500,130245905,2280,2280,2280,2280,0
|
|
20250124,110400,130245905,2280,2280,2280,2280,28
|
|
20250124,110300,130182065,2270,2270,2270,2270,336
|
|
20250124,110200,129419345,2275,2275,2275,2275,0
|
|
20250124,110100,129419345,2275,2275,2275,2275,0
|
|
20250124,110000,129419345,2275,2275,2275,2275,100
|
|
20250124,105900,129191845,2265,2265,2265,2265,70
|
|
20250124,105800,129033295,2275,2270,2275,2265,4866
|
|
20250124,105700,117986500,2275,2275,2275,2275,9
|
|
20250124,105600,117966025,2275,2275,2275,2275,0
|
|
20250124,105500,117966025,2275,2275,2275,2275,63
|
|
20250124,105400,117822700,2270,2270,2270,2270,0
|
|
20250124,105300,117822700,2270,2275,2275,2270,9
|
|
20250124,105200,117802265,2275,2275,2275,2275,0
|
|
20250124,105100,117802265,2275,2275,2275,2275,82
|
|
20250124,105000,117615715,2280,2280,2280,2280,0
|
|
20250124,104900,117615715,2280,2280,2280,2280,1
|
|
20250124,104800,117613435,2285,2285,2285,2285,0
|
|
20250124,104700,117613435,2285,2285,2285,2285,5
|
|
20250124,104600,117602010,2285,2285,2285,2285,1
|
|
20250124,104500,117599725,2275,2285,2285,2275,11
|
|
20250124,104400,117574680,2275,2275,2275,2275,14
|
|
20250124,104300,117542830,2290,2290,2290,2290,438
|
|
20250124,104200,116539810,2285,2285,2285,2285,0
|
|
20250124,104100,116539810,2285,2285,2285,2285,43
|
|
20250124,104000,116441555,2285,2285,2285,2285,0
|
|
20250124,103900,116441555,2285,2280,2285,2280,15
|
|
20250124,103800,116407350,2290,2270,2290,2270,11
|
|
20250124,103700,116382310,2270,2270,2270,2270,0
|
|
20250124,103600,116382310,2270,2280,2280,2270,1777
|
|
20250124,103500,112335955,2280,2280,2280,2280,0
|
|
20250124,103400,112335955,2280,2285,2285,2280,46
|
|
20250124,103300,112230865,2285,2285,2285,2285,1604
|
|
20250124,103200,108565725,2290,2290,2290,2290,0
|
|
20250124,103100,108565725,2290,2290,2290,2290,54
|
|
20250124,103000,108442065,2285,2285,2285,2285,0
|
|
20250124,102900,108442065,2285,2285,2285,2285,0
|
|
20250124,102800,108442065,2285,2285,2285,2285,0
|
|
20250124,102700,108442065,2285,2285,2285,2285,74
|
|
20250124,102600,108272975,2285,2285,2285,2285,3
|
|
20250124,102500,108266120,2285,2285,2285,2285,503
|
|
20250124,102400,107116765,2275,2275,2275,2275,336
|
|
20250124,102300,106352365,2275,2275,2275,2275,592
|
|
20250124,102200,105005565,2280,2280,2280,2280,1
|
|
20250124,102100,105003285,2280,2280,2280,2280,50
|
|
20250124,102000,104889285,2280,2280,2280,2280,0
|
|
20250124,101900,104889285,2280,2280,2280,2280,0
|
|
20250124,101800,104889285,2280,2280,2280,2280,5
|
|
20250124,101700,104877885,2280,2280,2280,2280,18
|
|
20250124,101600,104836845,2280,2280,2280,2280,128
|
|
20250124,101500,104545005,2280,2275,2280,2275,49
|
|
20250124,101400,104433520,2270,2270,2270,2270,0
|
|
20250124,101300,104433520,2270,2280,2280,2270,2
|
|
20250124,101200,104428970,2270,2270,2270,2270,0
|
|
20250124,101100,104428970,2270,2270,2270,2270,1200
|
|
20250124,101000,101704970,2270,2270,2270,2270,200
|
|
20250124,100900,101250970,2270,2270,2270,2270,0
|
|
20250124,100800,101250970,2270,2270,2270,2270,0
|
|
20250124,100700,101250970,2270,2270,2270,2270,250
|
|
20250124,100600,100683470,2270,2270,2270,2270,0
|
|
20250124,100500,100683470,2270,2270,2270,2270,1
|
|
20250124,100400,100681200,2280,2280,2280,2280,0
|
|
20250124,100300,100681200,2280,2280,2280,2280,3
|
|
20250124,100200,100674360,2280,2280,2280,2280,0
|
|
20250124,100100,100674360,2280,2280,2280,2280,0
|
|
20250124,100000,100674360,2280,2280,2280,2280,0
|
|
20250124,095900,100674360,2280,2280,2280,2280,0
|
|
20250124,095800,100674360,2280,2280,2280,2280,2
|
|
20250124,095700,100669800,2280,2280,2280,2280,0
|
|
20250124,095600,100669800,2280,2280,2280,2280,3
|
|
20250124,095500,100662960,2280,2280,2280,2280,0
|
|
20250124,095400,100662960,2280,2280,2280,2280,0
|
|
20250124,095300,100662960,2280,2275,2280,2275,84
|
|
20250124,095200,100471850,2275,2275,2275,2275,8
|
|
20250124,095100,100453650,2275,2275,2275,2275,95
|
|
20250124,095000,100237525,2275,2275,2275,2275,109
|
|
20250124,094900,99989550,2275,2275,2275,2275,0
|
|
20250124,094800,99989550,2275,2275,2275,2275,108
|
|
20250124,094700,99743850,2275,2275,2275,2275,0
|
|
20250124,094600,99743850,2275,2275,2275,2275,523
|
|
20250124,094500,98554025,2275,2275,2275,2275,25
|
|
20250124,094400,98497150,2275,2275,2275,2275,613
|
|
20250124,094300,97102575,2275,2275,2275,2275,2
|
|
20250124,094200,97098025,2275,2275,2275,2275,8
|
|
20250124,094100,97079825,2265,2270,2270,2265,1343
|
|
20250124,094000,94035430,2275,2275,2275,2275,13
|
|
20250124,093900,94005855,2275,2275,2275,2275,143
|
|
20250124,093800,93680530,2265,2275,2275,2265,69
|
|
20250124,093700,93523705,2265,2265,2265,2265,10
|
|
20250124,093600,93501055,2275,2275,2275,2275,1
|
|
20250124,093500,93498780,2275,2275,2275,2275,19
|
|
20250124,093400,93455555,2275,2275,2275,2275,0
|
|
20250124,093300,93455555,2275,2275,2275,2275,0
|
|
20250124,093200,93455555,2275,2275,2275,2275,1
|
|
20250124,093100,93453280,2275,2260,2275,2260,10001
|
|
20250124,093000,70851005,2265,2270,2270,2265,1285
|
|
20250124,092900,67940465,2270,2270,2270,2265,7
|
|
20250124,092800,67924600,2265,2260,2265,2260,637
|
|
20250124,092700,66481845,2265,2270,2270,2265,45
|
|
20250124,092600,66379915,2260,2265,2265,2260,1115
|
|
20250124,092500,63856100,2270,2270,2270,2270,83
|
|
20250124,092400,63667690,2270,2270,2270,2270,0
|
|
20250124,092300,63667690,2270,2270,2270,2270,0
|
|
20250124,092200,63667690,2270,2270,2270,2270,26
|
|
20250124,092100,63608670,2270,2270,2270,2270,0
|
|
20250124,092000,63608670,2270,2265,2270,2265,242
|
|
20250124,091900,63059360,2270,2275,2275,2270,920
|
|
20250124,091800,60970950,2275,2280,2285,2275,1039
|
|
20250124,091700,58607090,2275,2275,2275,2275,0
|
|
20250124,091600,58607090,2275,2275,2275,2275,0
|
|
20250124,091500,58607090,2275,2275,2275,2275,0
|
|
20250124,091400,58607090,2275,2275,2275,2275,529
|
|
20250124,091300,57403615,2275,2280,2280,2275,2001
|
|
20250124,091200,52841340,2280,2280,2280,2280,100
|
|
20250124,091100,52613340,2280,2280,2280,2275,327
|
|
20250124,091000,51867830,2280,2275,2280,2275,501
|
|
20250124,090900,50728050,2285,2275,2285,2275,832
|
|
20250124,090800,48826940,2285,2280,2285,2280,1860
|
|
20250124,090700,44578325,2280,2265,2285,2265,1181
|
|
20250124,090600,41890430,2260,2265,2265,2255,1679
|
|
20250124,090500,38099275,2260,2255,2260,2255,2693
|
|
20250124,090400,32017170,2260,2260,2260,2255,63
|
|
20250124,090300,31875010,2260,2255,2265,2255,2500
|
|
20250124,090200,26234345,2260,2260,2260,2260,1800
|
|
20250124,090100,22166345,2260,2260,2260,2260,2508
|
|
20250124,090000,16498265,2255,2250,2260,2250,7321
|