663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200000,697545870,2875,2875,2875,2875,806
|
|
20250116,195900,697545870,2875,2875,2875,2875,0
|
|
20250116,195800,697545870,2875,2875,2875,2875,0
|
|
20250116,195700,697545870,2875,2875,2875,2875,0
|
|
20250116,195600,697545870,2875,2875,2875,2875,0
|
|
20250116,195500,697545870,2875,2875,2875,2875,0
|
|
20250116,195400,697545870,2875,2875,2875,2875,0
|
|
20250116,195300,697545870,2875,2875,2875,2875,0
|
|
20250116,195200,697545870,2875,2875,2875,2875,0
|
|
20250116,195100,697545870,2875,2875,2875,2875,0
|
|
20250116,195000,697545870,2875,2875,2875,2875,0
|
|
20250116,194900,697545870,2875,2875,2875,2875,0
|
|
20250116,194800,697545870,2875,2875,2875,2875,0
|
|
20250116,194700,697545870,2875,2875,2875,2875,0
|
|
20250116,194600,697545870,2875,2875,2875,2875,0
|
|
20250116,194500,697545870,2875,2875,2875,2875,0
|
|
20250116,194400,697545870,2875,2875,2875,2875,0
|
|
20250116,194300,697545870,2875,2875,2875,2875,0
|
|
20250116,194200,697545870,2875,2875,2875,2875,0
|
|
20250116,194100,697545870,2875,2875,2875,2875,0
|
|
20250116,194000,697545870,2875,2875,2875,2875,0
|
|
20250116,193900,697545870,2875,2875,2875,2875,0
|
|
20250116,193800,697545870,2875,2875,2875,2875,0
|
|
20250116,193700,697545870,2875,2875,2875,2875,0
|
|
20250116,193600,697545870,2875,2875,2875,2875,0
|
|
20250116,193500,697545870,2875,2875,2875,2875,0
|
|
20250116,193400,697545870,2875,2875,2875,2875,0
|
|
20250116,193300,697545870,2875,2875,2875,2875,0
|
|
20250116,193200,697545870,2875,2875,2875,2875,0
|
|
20250116,193100,697545870,2875,2875,2875,2875,0
|
|
20250116,193000,697545870,2875,2875,2875,2875,806
|
|
20250116,192900,697545870,2875,2875,2875,2875,0
|
|
20250116,192800,697545870,2875,2875,2875,2875,0
|
|
20250116,192700,697545870,2875,2875,2875,2875,0
|
|
20250116,192600,697545870,2875,2875,2875,2875,0
|
|
20250116,192500,697545870,2875,2875,2875,2875,0
|
|
20250116,192400,697545870,2875,2875,2875,2875,0
|
|
20250116,192300,697545870,2875,2875,2875,2875,0
|
|
20250116,192200,697545870,2875,2875,2875,2875,0
|
|
20250116,192100,697545870,2875,2875,2875,2875,0
|
|
20250116,192000,697545870,2875,2875,2875,2875,0
|
|
20250116,191900,697545870,2875,2875,2875,2875,0
|
|
20250116,191800,697545870,2875,2875,2875,2875,0
|
|
20250116,191700,697545870,2875,2875,2875,2875,0
|
|
20250116,191600,697545870,2875,2875,2875,2875,0
|
|
20250116,191500,697545870,2875,2875,2875,2875,0
|
|
20250116,191400,697545870,2875,2875,2875,2875,0
|
|
20250116,191300,697545870,2875,2875,2875,2875,0
|
|
20250116,191200,697545870,2875,2875,2875,2875,0
|
|
20250116,191100,697545870,2875,2875,2875,2875,0
|
|
20250116,191000,697545870,2875,2875,2875,2875,0
|
|
20250116,190900,697545870,2875,2875,2875,2875,0
|
|
20250116,190800,697545870,2875,2875,2875,2875,0
|
|
20250116,190700,697545870,2875,2875,2875,2875,0
|
|
20250116,190600,697545870,2875,2875,2875,2875,0
|
|
20250116,190500,697545870,2875,2875,2875,2875,0
|
|
20250116,190400,697545870,2875,2875,2875,2875,0
|
|
20250116,190300,697545870,2875,2875,2875,2875,0
|
|
20250116,190200,697545870,2875,2875,2875,2875,0
|
|
20250116,190100,697545870,2875,2875,2875,2875,0
|
|
20250116,190000,697545870,2875,2875,2875,2875,806
|
|
20250116,185900,697545870,2875,2875,2875,2875,0
|
|
20250116,185800,697545870,2875,2875,2875,2875,0
|
|
20250116,185700,697545870,2875,2875,2875,2875,0
|
|
20250116,185600,697545870,2875,2875,2875,2875,0
|
|
20250116,185500,697545870,2875,2875,2875,2875,0
|
|
20250116,185400,697545870,2875,2875,2875,2875,0
|
|
20250116,185300,697545870,2875,2875,2875,2875,0
|
|
20250116,185200,697545870,2875,2875,2875,2875,0
|
|
20250116,185100,697545870,2875,2875,2875,2875,0
|
|
20250116,185000,697545870,2875,2875,2875,2875,0
|
|
20250116,184900,697545870,2875,2875,2875,2875,0
|
|
20250116,184800,697545870,2875,2875,2875,2875,0
|
|
20250116,184700,697545870,2875,2875,2875,2875,0
|
|
20250116,184600,697545870,2875,2875,2875,2875,0
|
|
20250116,184500,697545870,2875,2875,2875,2875,0
|
|
20250116,184400,697545870,2875,2875,2875,2875,0
|
|
20250116,184300,697545870,2875,2875,2875,2875,0
|
|
20250116,184200,697545870,2875,2875,2875,2875,0
|
|
20250116,184100,697545870,2875,2875,2875,2875,0
|
|
20250116,184000,697545870,2875,2875,2875,2875,0
|
|
20250116,183900,697545870,2875,2875,2875,2875,0
|
|
20250116,183800,697545870,2875,2875,2875,2875,0
|
|
20250116,183700,697545870,2875,2875,2875,2875,0
|
|
20250116,183600,697545870,2875,2875,2875,2875,0
|
|
20250116,183500,697545870,2875,2875,2875,2875,0
|
|
20250116,183400,697545870,2875,2875,2875,2875,0
|
|
20250116,183300,697545870,2875,2875,2875,2875,0
|
|
20250116,183200,697545870,2875,2875,2875,2875,0
|
|
20250116,183100,697545870,2875,2875,2875,2875,0
|
|
20250116,183000,697545870,2875,2875,2875,2875,806
|
|
20250116,182900,697545870,2875,2875,2875,2875,0
|
|
20250116,182800,697545870,2875,2875,2875,2875,0
|
|
20250116,182700,697545870,2875,2875,2875,2875,0
|
|
20250116,182600,697545870,2875,2875,2875,2875,0
|
|
20250116,182500,697545870,2875,2875,2875,2875,0
|
|
20250116,182400,697545870,2875,2875,2875,2875,0
|
|
20250116,182300,697545870,2875,2875,2875,2875,0
|
|
20250116,182200,697545870,2875,2875,2875,2875,0
|
|
20250116,182100,697545870,2875,2875,2875,2875,0
|
|
20250116,182000,697545870,2875,2875,2875,2875,0
|
|
20250116,181900,697545870,2875,2875,2875,2875,0
|
|
20250116,181800,697545870,2875,2875,2875,2875,0
|
|
20250116,181700,697545870,2875,2875,2875,2875,0
|
|
20250116,181600,697545870,2875,2875,2875,2875,0
|
|
20250116,181500,697545870,2875,2875,2875,2875,0
|
|
20250116,181400,697545870,2875,2875,2875,2875,0
|
|
20250116,181300,697545870,2875,2875,2875,2875,0
|
|
20250116,181200,697545870,2875,2875,2875,2875,0
|
|
20250116,181100,697545870,2875,2875,2875,2875,0
|
|
20250116,181000,697545870,2875,2875,2875,2875,0
|
|
20250116,180900,697545870,2875,2875,2875,2875,0
|
|
20250116,180800,697545870,2875,2875,2875,2875,0
|
|
20250116,180700,697545870,2875,2875,2875,2875,0
|
|
20250116,180600,697545870,2875,2875,2875,2875,0
|
|
20250116,180500,697545870,2875,2875,2875,2875,0
|
|
20250116,180400,697545870,2875,2875,2875,2875,0
|
|
20250116,180300,697545870,2875,2875,2875,2875,0
|
|
20250116,180200,697545870,2875,2875,2875,2875,0
|
|
20250116,180100,697545870,2875,2875,2875,2875,0
|
|
20250116,180000,697545870,2875,2875,2875,2875,806
|
|
20250116,175900,697545870,2875,2875,2875,2875,0
|
|
20250116,175800,697545870,2875,2875,2875,2875,0
|
|
20250116,175700,697545870,2875,2875,2875,2875,0
|
|
20250116,175600,697545870,2875,2875,2875,2875,0
|
|
20250116,175500,697545870,2875,2875,2875,2875,0
|
|
20250116,175400,697545870,2875,2875,2875,2875,0
|
|
20250116,175300,697545870,2875,2875,2875,2875,0
|
|
20250116,175200,697545870,2875,2875,2875,2875,0
|
|
20250116,175100,697545870,2875,2875,2875,2875,0
|
|
20250116,175000,697545870,2875,2875,2875,2875,0
|
|
20250116,174900,697545870,2875,2875,2875,2875,0
|
|
20250116,174800,697545870,2875,2875,2875,2875,0
|
|
20250116,174700,697545870,2875,2875,2875,2875,0
|
|
20250116,174600,697545870,2875,2875,2875,2875,0
|
|
20250116,174500,697545870,2875,2875,2875,2875,0
|
|
20250116,174400,697545870,2875,2875,2875,2875,0
|
|
20250116,174300,697545870,2875,2875,2875,2875,0
|
|
20250116,174200,697545870,2875,2875,2875,2875,0
|
|
20250116,174100,697545870,2875,2875,2875,2875,0
|
|
20250116,174000,697545870,2875,2875,2875,2875,0
|
|
20250116,173900,697545870,2875,2875,2875,2875,0
|
|
20250116,173800,697545870,2875,2875,2875,2875,0
|
|
20250116,173700,697545870,2875,2875,2875,2875,0
|
|
20250116,173600,697545870,2875,2875,2875,2875,0
|
|
20250116,173500,697545870,2875,2875,2875,2875,0
|
|
20250116,173400,697545870,2875,2875,2875,2875,0
|
|
20250116,173300,697545870,2875,2875,2875,2875,0
|
|
20250116,173200,697545870,2875,2875,2875,2875,0
|
|
20250116,173100,697545870,2875,2875,2875,2875,0
|
|
20250116,173000,697545870,2875,2875,2875,2875,806
|
|
20250116,172900,697545870,2875,2875,2875,2875,0
|
|
20250116,172800,697545870,2875,2875,2875,2875,0
|
|
20250116,172700,697545870,2875,2875,2875,2875,0
|
|
20250116,172600,697545870,2875,2875,2875,2875,0
|
|
20250116,172500,697545870,2875,2875,2875,2875,0
|
|
20250116,172400,697545870,2875,2875,2875,2875,0
|
|
20250116,172300,697545870,2875,2875,2875,2875,0
|
|
20250116,172200,697545870,2875,2875,2875,2875,0
|
|
20250116,172100,697545870,2875,2875,2875,2875,0
|
|
20250116,172000,697545870,2875,2875,2875,2875,0
|
|
20250116,171900,697545870,2875,2875,2875,2875,0
|
|
20250116,171800,697545870,2875,2875,2875,2875,0
|
|
20250116,171700,697545870,2875,2875,2875,2875,0
|
|
20250116,171600,697545870,2875,2875,2875,2875,0
|
|
20250116,171500,697545870,2875,2875,2875,2875,0
|
|
20250116,171400,697545870,2875,2875,2875,2875,0
|
|
20250116,171300,697545870,2875,2875,2875,2875,0
|
|
20250116,171200,697545870,2875,2875,2875,2875,0
|
|
20250116,171100,697545870,2875,2875,2875,2875,0
|
|
20250116,171000,697545870,2875,2875,2875,2875,0
|
|
20250116,170900,697545870,2875,2875,2875,2875,0
|
|
20250116,170800,697545870,2875,2875,2875,2875,0
|
|
20250116,170700,697545870,2875,2875,2875,2875,0
|
|
20250116,170600,697545870,2875,2875,2875,2875,0
|
|
20250116,170500,697545870,2875,2875,2875,2875,0
|
|
20250116,170400,697545870,2875,2875,2875,2875,0
|
|
20250116,170300,697545870,2875,2875,2875,2875,0
|
|
20250116,170200,697545870,2875,2875,2875,2875,0
|
|
20250116,170100,697545870,2875,2875,2875,2875,0
|
|
20250116,170000,697545870,2875,2875,2875,2875,806
|
|
20250116,165900,697545870,2875,2875,2875,2875,0
|
|
20250116,165800,697545870,2875,2875,2875,2875,0
|
|
20250116,165700,697545870,2875,2875,2875,2875,0
|
|
20250116,165600,697545870,2875,2875,2875,2875,0
|
|
20250116,165500,697545870,2875,2875,2875,2875,0
|
|
20250116,165400,697545870,2875,2875,2875,2875,0
|
|
20250116,165300,697545870,2875,2875,2875,2875,0
|
|
20250116,165200,697545870,2875,2875,2875,2875,0
|
|
20250116,165100,697545870,2875,2875,2875,2875,0
|
|
20250116,165000,697545870,2875,2875,2875,2875,0
|
|
20250116,164900,697545870,2875,2875,2875,2875,0
|
|
20250116,164800,697545870,2875,2875,2875,2875,0
|
|
20250116,164700,697545870,2875,2875,2875,2875,0
|
|
20250116,164600,697545870,2875,2875,2875,2875,0
|
|
20250116,164500,697545870,2875,2875,2875,2875,0
|
|
20250116,164400,697545870,2875,2875,2875,2875,0
|
|
20250116,164300,697545870,2875,2875,2875,2875,0
|
|
20250116,164200,697545870,2875,2875,2875,2875,0
|
|
20250116,164100,697545870,2875,2875,2875,2875,0
|
|
20250116,164000,697545870,2875,2875,2875,2875,0
|
|
20250116,163900,697545870,2875,2875,2875,2875,0
|
|
20250116,163800,697545870,2875,2875,2875,2875,0
|
|
20250116,163700,697545870,2875,2875,2875,2875,0
|
|
20250116,163600,697545870,2875,2875,2875,2875,0
|
|
20250116,163500,697545870,2875,2875,2875,2875,0
|
|
20250116,163400,697545870,2875,2875,2875,2875,0
|
|
20250116,163300,697545870,2875,2875,2875,2875,0
|
|
20250116,163200,697545870,2875,2875,2875,2875,0
|
|
20250116,163100,697545870,2875,2875,2875,2875,0
|
|
20250116,163000,697545870,2875,2875,2875,2875,806
|
|
20250116,162900,697545870,2875,2875,2875,2875,0
|
|
20250116,162800,697545870,2875,2875,2875,2875,0
|
|
20250116,162700,697545870,2875,2875,2875,2875,0
|
|
20250116,162600,697545870,2875,2875,2875,2875,0
|
|
20250116,162500,697545870,2875,2875,2875,2875,0
|
|
20250116,162400,697545870,2875,2875,2875,2875,0
|
|
20250116,162300,697545870,2875,2875,2875,2875,0
|
|
20250116,162200,697545870,2875,2875,2875,2875,0
|
|
20250116,162100,697545870,2875,2875,2875,2875,0
|
|
20250116,162000,697545870,2875,2875,2875,2875,0
|
|
20250116,161900,697545870,2875,2875,2875,2875,0
|
|
20250116,161800,697545870,2875,2875,2875,2875,0
|
|
20250116,161700,697545870,2875,2875,2875,2875,0
|
|
20250116,161600,697545870,2875,2875,2875,2875,0
|
|
20250116,161500,697545870,2875,2875,2875,2875,0
|
|
20250116,161400,697545870,2875,2875,2875,2875,0
|
|
20250116,161300,697545870,2875,2875,2875,2875,0
|
|
20250116,161200,697545870,2875,2875,2875,2875,0
|
|
20250116,161100,697545870,2875,2875,2875,2875,0
|
|
20250116,161000,697545870,2875,2875,2875,2875,0
|
|
20250116,160900,697545870,2875,2875,2875,2875,0
|
|
20250116,160800,697545870,2875,2875,2875,2875,0
|
|
20250116,160700,697545870,2875,2875,2875,2875,0
|
|
20250116,160600,697545870,2875,2875,2875,2875,0
|
|
20250116,160500,697545870,2875,2875,2875,2875,0
|
|
20250116,160400,697545870,2875,2875,2875,2875,0
|
|
20250116,160300,697545870,2875,2875,2875,2875,0
|
|
20250116,160200,697545870,2875,2875,2875,2875,0
|
|
20250116,160100,697545870,2875,2875,2875,2875,0
|
|
20250116,160000,697545870,2875,2875,2875,2875,806
|
|
20250116,155900,697545870,2875,2875,2875,2875,0
|
|
20250116,155800,697545870,2875,2875,2875,2875,0
|
|
20250116,155700,697545870,2875,2875,2875,2875,0
|
|
20250116,155600,697545870,2875,2875,2875,2875,0
|
|
20250116,155500,697545870,2875,2875,2875,2875,0
|
|
20250116,155400,697545870,2875,2875,2875,2875,0
|
|
20250116,155300,697545870,2875,2875,2875,2875,0
|
|
20250116,155200,697545870,2875,2875,2875,2875,0
|
|
20250116,155100,697545870,2875,2875,2875,2875,0
|
|
20250116,155000,697545870,2875,2875,2875,2875,0
|
|
20250116,154900,697545870,2875,2875,2875,2875,0
|
|
20250116,154800,697545870,2875,2875,2875,2875,0
|
|
20250116,154700,697545870,2875,2875,2875,2875,0
|
|
20250116,154600,697545870,2875,2875,2875,2875,0
|
|
20250116,154500,697545870,2875,2875,2875,2875,0
|
|
20250116,154400,697545870,2875,2875,2875,2875,0
|
|
20250116,154300,697545870,2875,2875,2875,2875,0
|
|
20250116,154200,697545870,2875,2875,2875,2875,0
|
|
20250116,154100,697545870,2875,2875,2875,2875,0
|
|
20250116,154000,697545870,2875,2875,2875,2875,0
|
|
20250116,153900,697545870,2875,2875,2875,2875,0
|
|
20250116,153800,697545870,2875,2875,2875,2875,0
|
|
20250116,153700,697545870,2875,2875,2875,2875,0
|
|
20250116,153600,697545870,2875,2875,2875,2875,0
|
|
20250116,153500,697545870,2875,2875,2875,2875,0
|
|
20250116,153400,697545870,2875,2875,2875,2875,0
|
|
20250116,153300,697545870,2875,2875,2875,2875,0
|
|
20250116,153200,697545870,2875,2875,2875,2875,0
|
|
20250116,153100,697545870,2875,2875,2875,2875,0
|
|
20250116,153000,697545870,2875,2875,2875,2875,1612
|
|
20250116,152900,695228620,2880,2880,2880,2880,0
|
|
20250116,152800,695228620,2880,2880,2880,2880,0
|
|
20250116,152700,695228620,2880,2880,2880,2880,0
|
|
20250116,152600,695228620,2880,2880,2880,2880,0
|
|
20250116,152500,695228620,2880,2880,2880,2880,0
|
|
20250116,152400,695228620,2880,2880,2880,2880,0
|
|
20250116,152300,695228620,2880,2880,2880,2880,0
|
|
20250116,152200,695228620,2880,2880,2880,2880,0
|
|
20250116,152100,695228620,2880,2880,2880,2880,0
|
|
20250116,152000,695228620,2880,2880,2880,2880,0
|
|
20250116,151900,695228620,2880,2880,2880,2880,1
|
|
20250116,151800,695225740,2875,2880,2880,2875,73
|
|
20250116,151700,695015600,2880,2875,2880,2875,2609
|
|
20250116,151600,687514710,2880,2880,2880,2875,311
|
|
20250116,151500,686619630,2885,2885,2885,2885,0
|
|
20250116,151400,686619630,2885,2875,2885,2875,2
|
|
20250116,151300,686613870,2875,2875,2875,2875,3
|
|
20250116,151200,686605245,2890,2890,2890,2890,1
|
|
20250116,151100,686602355,2890,2875,2890,2875,782
|
|
20250116,151000,684343860,2895,2895,2895,2895,0
|
|
20250116,150900,684343860,2895,2890,2895,2890,2783
|
|
20250116,150800,676297885,2895,2890,2895,2890,729
|
|
20250116,150700,674191070,2910,2860,2920,2860,7558
|
|
20250116,150600,652426445,2850,2815,2850,2815,5258
|
|
20250116,150500,637497305,2815,2815,2815,2815,1
|
|
20250116,150400,637494490,2815,2815,2815,2815,30
|
|
20250116,150300,637410040,2815,2815,2815,2815,2
|
|
20250116,150200,637404410,2815,2815,2815,2815,95
|
|
20250116,150100,637136985,2815,2815,2815,2810,407
|
|
20250116,150000,635993100,2810,2810,2820,2810,15
|
|
20250116,145900,635950940,2810,2810,2810,2810,2
|
|
20250116,145800,635945320,2810,2810,2810,2810,0
|
|
20250116,145700,635945320,2810,2810,2810,2810,17
|
|
20250116,145600,635897550,2810,2810,2810,2810,1165
|
|
20250116,145500,632623900,2810,2810,2810,2810,0
|
|
20250116,145400,632623900,2810,2815,2815,2810,161
|
|
20250116,145300,632171485,2810,2810,2810,2810,0
|
|
20250116,145200,632171485,2810,2810,2810,2810,0
|
|
20250116,145100,632171485,2810,2810,2810,2810,331
|
|
20250116,145000,631241375,2810,2810,2810,2810,14
|
|
20250116,144900,631202035,2815,2815,2815,2810,501
|
|
20250116,144800,629793710,2810,2815,2815,2810,3000
|
|
20250116,144700,621359915,2820,2825,2825,2820,2240
|
|
20250116,144600,615042785,2825,2825,2825,2825,1553
|
|
20250116,144500,610655560,2825,2825,2825,2825,47
|
|
20250116,144400,610522785,2825,2830,2830,2825,51
|
|
20250116,144300,610378705,2825,2830,2830,2825,442
|
|
20250116,144200,609129995,2825,2825,2825,2825,0
|
|
20250116,144100,609129995,2825,2825,2830,2825,3663
|
|
20250116,144000,598781770,2830,2830,2830,2825,150
|
|
20250116,143900,598357735,2825,2835,2835,2825,15
|
|
20250116,143800,598315350,2835,2820,2835,2820,411
|
|
20250116,143700,597150465,2840,2840,2840,2820,2254
|
|
20250116,143600,590770770,2840,2840,2840,2840,0
|
|
20250116,143500,590770770,2840,2840,2840,2840,187
|
|
20250116,143400,590239690,2840,2840,2840,2840,0
|
|
20250116,143300,590239690,2840,2840,2840,2840,0
|
|
20250116,143200,590239690,2840,2840,2840,2840,150
|
|
20250116,143100,589813690,2840,2840,2840,2840,15
|
|
20250116,143000,589771090,2840,2840,2840,2840,445
|
|
20250116,142900,588507290,2840,2835,2840,2835,726
|
|
20250116,142800,586448780,2840,2845,2845,2840,132
|
|
20250116,142700,586073770,2840,2840,2840,2840,518
|
|
20250116,142600,584602650,2840,2840,2840,2840,158
|
|
20250116,142500,584153930,2840,2840,2840,2840,50
|
|
20250116,142400,584011930,2845,2845,2850,2845,340
|
|
20250116,142300,583044625,2845,2845,2845,2845,0
|
|
20250116,142200,583044625,2845,2845,2845,2845,0
|
|
20250116,142100,583044625,2845,2845,2845,2845,97
|
|
20250116,142000,582768660,2845,2845,2845,2845,5
|
|
20250116,141900,582754435,2845,2850,2850,2845,919
|
|
20250116,141800,580139860,2850,2850,2850,2850,1
|
|
20250116,141700,580137010,2850,2850,2850,2850,0
|
|
20250116,141600,580137010,2850,2845,2850,2845,12
|
|
20250116,141500,580102840,2850,2845,2850,2845,14
|
|
20250116,141400,580062975,2845,2845,2845,2845,595
|
|
20250116,141300,578370200,2850,2850,2850,2850,871
|
|
20250116,141200,575887850,2855,2855,2855,2855,36
|
|
20250116,141100,575785070,2855,2855,2855,2855,7
|
|
20250116,141000,575765085,2850,2850,2850,2850,235
|
|
20250116,140900,575095335,2850,2850,2850,2850,0
|
|
20250116,140800,575095335,2850,2850,2850,2850,0
|
|
20250116,140700,575095335,2850,2850,2850,2850,16
|
|
20250116,140600,575049735,2850,2855,2855,2850,39
|
|
20250116,140500,574938440,2860,2860,2860,2860,0
|
|
20250116,140400,574938440,2860,2860,2860,2860,30
|
|
20250116,140300,574852640,2845,2845,2845,2845,1766
|
|
20250116,140200,569828370,2845,2850,2850,2845,100
|
|
20250116,140100,569543475,2850,2850,2850,2850,0
|
|
20250116,140000,569543475,2850,2850,2850,2850,283
|
|
20250116,135900,568736925,2870,2870,2870,2870,0
|
|
20250116,135800,568736925,2870,2850,2870,2850,2
|
|
20250116,135700,568731205,2850,2850,2850,2850,0
|
|
20250116,135600,568731205,2850,2870,2870,2850,1923
|
|
20250116,135500,563248255,2850,2850,2850,2850,0
|
|
20250116,135400,563248255,2850,2850,2850,2850,0
|
|
20250116,135300,563248255,2850,2855,2855,2850,58
|
|
20250116,135200,563082705,2850,2850,2850,2850,0
|
|
20250116,135100,563082705,2850,2850,2850,2850,0
|
|
20250116,135000,563082705,2850,2850,2850,2850,0
|
|
20250116,134900,563082705,2850,2850,2850,2850,108
|
|
20250116,134800,562774905,2850,2850,2850,2850,6
|
|
20250116,134700,562757805,2855,2855,2855,2855,0
|
|
20250116,134600,562757805,2855,2865,2865,2855,2472
|
|
20250116,134500,555698890,2865,2865,2865,2865,1
|
|
20250116,134400,555696025,2865,2865,2865,2865,240
|
|
20250116,134300,555008425,2865,2865,2865,2865,0
|
|
20250116,134200,555008425,2865,2865,2865,2865,4
|
|
20250116,134100,554996965,2865,2865,2865,2865,70
|
|
20250116,134000,554796415,2865,2865,2865,2865,51
|
|
20250116,133900,554650300,2860,2860,2860,2860,0
|
|
20250116,133800,554650300,2860,2860,2865,2860,324
|
|
20250116,133700,553723635,2860,2860,2860,2860,20
|
|
20250116,133600,553666435,2870,2870,2870,2870,0
|
|
20250116,133500,553666435,2870,2870,2870,2870,1
|
|
20250116,133400,553663565,2865,2865,2865,2865,47
|
|
20250116,133300,553528910,2865,2865,2865,2865,101
|
|
20250116,133200,553239545,2860,2860,2860,2860,52
|
|
20250116,133100,553090825,2855,2860,2860,2855,525
|
|
20250116,133000,551589550,2865,2865,2865,2865,1900
|
|
20250116,132900,546146050,2855,2860,2860,2855,270
|
|
20250116,132800,545373985,2860,2860,2860,2860,3
|
|
20250116,132700,545365405,2860,2870,2870,2860,215
|
|
20250116,132600,544749390,2875,2875,2875,2875,2
|
|
20250116,132500,544743640,2880,2865,2880,2865,4
|
|
20250116,132400,544732155,2865,2865,2865,2865,0
|
|
20250116,132300,544732155,2865,2865,2870,2865,664
|
|
20250116,132200,542829055,2865,2865,2865,2865,15
|
|
20250116,132100,542786080,2860,2860,2860,2860,0
|
|
20250116,132000,542786080,2860,2860,2860,2860,63
|
|
20250116,131900,542605900,2860,2860,2860,2860,3
|
|
20250116,131800,542597320,2865,2865,2865,2865,0
|
|
20250116,131700,542597320,2865,2865,2865,2865,0
|
|
20250116,131600,542597320,2865,2865,2865,2865,2
|
|
20250116,131500,542591590,2860,2860,2860,2860,0
|
|
20250116,131400,542591590,2860,2860,2860,2860,42
|
|
20250116,131300,542471470,2860,2860,2860,2860,0
|
|
20250116,131200,542471470,2860,2860,2860,2860,206
|
|
20250116,131100,541882310,2860,2860,2860,2860,20
|
|
20250116,131000,541825110,2860,2865,2865,2860,36
|
|
20250116,130900,541722145,2865,2865,2865,2865,33
|
|
20250116,130800,541627600,2865,2865,2865,2865,0
|
|
20250116,130700,541627600,2865,2865,2865,2865,144
|
|
20250116,130600,541215040,2865,2865,2865,2865,302
|
|
20250116,130500,540349810,2865,2865,2865,2865,1
|
|
20250116,130400,540346945,2865,2865,2865,2865,0
|
|
20250116,130300,540346945,2865,2865,2865,2865,0
|
|
20250116,130200,540346945,2865,2865,2865,2865,491
|
|
20250116,130100,538940230,2865,2865,2865,2865,0
|
|
20250116,130000,538940230,2865,2865,2865,2865,31
|
|
20250116,125900,538851415,2865,2865,2865,2865,1
|
|
20250116,125800,538848550,2865,2870,2870,2865,463
|
|
20250116,125700,537521555,2865,2865,2865,2865,0
|
|
20250116,125600,537521555,2865,2865,2865,2865,250
|
|
20250116,125500,536805305,2865,2865,2865,2865,75
|
|
20250116,125400,536590430,2865,2865,2865,2865,52
|
|
20250116,125300,536441450,2885,2885,2885,2885,0
|
|
20250116,125200,536441450,2885,2885,2885,2885,145
|
|
20250116,125100,536023125,2885,2885,2885,2885,1
|
|
20250116,125000,536020240,2885,2885,2885,2885,0
|
|
20250116,124900,536020240,2885,2885,2885,2885,0
|
|
20250116,124800,536020240,2885,2865,2885,2860,1001
|
|
20250116,124700,533155560,2865,2865,2865,2865,2
|
|
20250116,124600,533149830,2865,2865,2865,2865,0
|
|
20250116,124500,533149830,2865,2865,2865,2865,0
|
|
20250116,124400,533149830,2865,2865,2865,2865,0
|
|
20250116,124300,533149830,2865,2865,2865,2865,0
|
|
20250116,124200,533149830,2865,2865,2865,2865,150
|
|
20250116,124100,532720080,2865,2870,2870,2865,1082
|
|
20250116,124000,529616790,2870,2870,2870,2870,10
|
|
20250116,123900,529588090,2890,2890,2890,2890,0
|
|
20250116,123800,529588090,2890,2890,2890,2890,0
|
|
20250116,123700,529588090,2890,2890,2890,2890,1
|
|
20250116,123600,529585200,2875,2865,2885,2865,280
|
|
20250116,123500,528782630,2885,2885,2885,2885,1
|
|
20250116,123400,528779745,2860,2870,2885,2860,245
|
|
20250116,123300,528077765,2860,2865,2870,2860,336
|
|
20250116,123200,527114210,2865,2875,2875,2865,115
|
|
20250116,123100,526784240,2875,2875,2875,2875,0
|
|
20250116,123000,526784240,2875,2875,2875,2875,0
|
|
20250116,122900,526784240,2875,2875,2875,2875,501
|
|
20250116,122800,525343865,2880,2880,2880,2880,0
|
|
20250116,122700,525343865,2880,2880,2880,2880,0
|
|
20250116,122600,525343865,2880,2880,2880,2880,0
|
|
20250116,122500,525343865,2880,2880,2880,2880,104
|
|
20250116,122400,525044345,2875,2875,2875,2875,0
|
|
20250116,122300,525044345,2875,2875,2875,2875,19
|
|
20250116,122200,524989720,2875,2870,2875,2870,100
|
|
20250116,122100,524702520,2875,2875,2875,2875,0
|
|
20250116,122000,524702520,2875,2875,2875,2875,1
|
|
20250116,121900,524699645,2870,2870,2870,2870,0
|
|
20250116,121800,524699645,2870,2880,2880,2870,1634
|
|
20250116,121700,520006440,2880,2880,2880,2880,0
|
|
20250116,121600,520006440,2880,2880,2880,2880,0
|
|
20250116,121500,520006440,2880,2890,2890,2880,57
|
|
20250116,121400,519842170,2885,2885,2885,2885,0
|
|
20250116,121300,519842170,2885,2885,2885,2885,0
|
|
20250116,121200,519842170,2885,2885,2885,2885,400
|
|
20250116,121100,518688170,2875,2885,2885,2875,544
|
|
20250116,121000,517119300,2885,2885,2885,2885,13
|
|
20250116,120900,517081795,2885,2885,2885,2885,11
|
|
20250116,120800,517050060,2870,2870,2870,2870,141
|
|
20250116,120700,516645390,2870,2870,2870,2870,500
|
|
20250116,120600,515210390,2870,2870,2870,2870,0
|
|
20250116,120500,515210390,2870,2870,2870,2870,0
|
|
20250116,120400,515210390,2870,2870,2870,2870,181
|
|
20250116,120300,514690920,2870,2870,2870,2870,22
|
|
20250116,120200,514627780,2860,2870,2880,2860,1002
|
|
20250116,120100,511742185,2855,2875,2875,2855,22
|
|
20250116,120000,511678970,2880,2880,2880,2880,0
|
|
20250116,115900,511678970,2880,2855,2880,2855,1000
|
|
20250116,115800,508806915,2850,2850,2850,2850,150
|
|
20250116,115700,508379415,2850,2850,2850,2850,1
|
|
20250116,115600,508376565,2840,2840,2840,2840,0
|
|
20250116,115500,508376565,2840,2840,2840,2840,0
|
|
20250116,115400,508376565,2840,2840,2840,2840,0
|
|
20250116,115300,508376565,2840,2865,2865,2840,701
|
|
20250116,115200,506373080,2840,2840,2840,2840,1160
|
|
20250116,115100,503078680,2840,2845,2845,2840,889
|
|
20250116,115000,500553815,2860,2860,2860,2860,5
|
|
20250116,114900,500539515,2845,2860,2860,2845,4780
|
|
20250116,114800,486912910,2865,2865,2865,2865,0
|
|
20250116,114700,486912910,2865,2865,2865,2865,170
|
|
20250116,114600,486425860,2865,2870,2870,2865,138
|
|
20250116,114500,486029935,2870,2870,2870,2870,0
|
|
20250116,114400,486029935,2870,2870,2870,2870,0
|
|
20250116,114300,486029935,2870,2875,2875,2870,102
|
|
20250116,114200,485736695,2875,2875,2875,2875,189
|
|
20250116,114100,485193320,2875,2870,2875,2865,111
|
|
20250116,114000,484875190,2870,2870,2870,2870,0
|
|
20250116,113900,484875190,2870,2870,2870,2870,923
|
|
20250116,113800,482226180,2870,2870,2870,2870,200
|
|
20250116,113700,481652180,2865,2865,2865,2865,0
|
|
20250116,113600,481652180,2865,2865,2865,2865,33
|
|
20250116,113500,481557635,2865,2865,2865,2865,0
|
|
20250116,113400,481557635,2865,2870,2870,2865,61
|
|
20250116,113300,481382815,2870,2870,2870,2860,762
|
|
20250116,113200,479199175,2870,2860,2870,2860,2
|
|
20250116,113100,479193445,2865,2860,2865,2860,860
|
|
20250116,113000,476732300,2860,2860,2860,2860,142
|
|
20250116,112900,476326180,2860,2860,2860,2860,2
|
|
20250116,112800,476320460,2860,2860,2860,2860,100
|
|
20250116,112700,476034460,2865,2865,2865,2865,0
|
|
20250116,112600,476034460,2865,2865,2865,2865,0
|
|
20250116,112500,476034460,2865,2860,2865,2860,313
|
|
20250116,112400,475139080,2875,2865,2875,2865,34
|
|
20250116,112300,475041435,2865,2865,2865,2865,2
|
|
20250116,112200,475035705,2865,2865,2865,2865,44
|
|
20250116,112100,474909645,2865,2865,2865,2865,10
|
|
20250116,112000,474880995,2865,2865,2865,2865,200
|
|
20250116,111900,474307995,2855,2855,2855,2855,0
|
|
20250116,111800,474307995,2855,2855,2855,2855,50
|
|
20250116,111700,474165245,2860,2860,2860,2860,22
|
|
20250116,111600,474102325,2865,2865,2865,2865,10
|
|
20250116,111500,474073675,2865,2865,2865,2865,10
|
|
20250116,111400,474045025,2855,2855,2855,2855,1
|
|
20250116,111300,474042170,2865,2865,2865,2865,180
|
|
20250116,111200,473526470,2865,2865,2865,2865,0
|
|
20250116,111100,473526470,2865,2865,2865,2865,0
|
|
20250116,111000,473526470,2865,2865,2865,2865,100
|
|
20250116,110900,473239970,2870,2870,2870,2870,0
|
|
20250116,110800,473239970,2870,2860,2870,2850,2004
|
|
20250116,110700,467515935,2865,2865,2865,2865,94
|
|
20250116,110600,467246625,2860,2860,2860,2860,0
|
|
20250116,110500,467246625,2860,2860,2860,2860,260
|
|
20250116,110400,466503025,2855,2855,2855,2855,189
|
|
20250116,110300,465963430,2860,2860,2860,2860,174
|
|
20250116,110200,465465790,2860,2860,2860,2855,536
|
|
20250116,110100,463935240,2860,2860,2860,2860,23
|
|
20250116,110000,463869460,2855,2855,2855,2855,0
|
|
20250116,105900,463869460,2855,2855,2855,2855,0
|
|
20250116,105800,463869460,2855,2855,2860,2855,1470
|
|
20250116,105700,459671735,2855,2875,2880,2855,10537
|
|
20250116,105600,429525005,2875,2875,2880,2875,327
|
|
20250116,105500,428584825,2880,2880,2880,2880,241
|
|
20250116,105400,427890745,2880,2895,2895,2880,595
|
|
20250116,105300,426174730,2885,2890,2895,2885,1309
|
|
20250116,105200,422395545,2890,2890,2895,2890,461
|
|
20250116,105100,421063250,2895,2895,2895,2895,36
|
|
20250116,105000,420959030,2895,2895,2895,2895,1
|
|
20250116,104900,420956135,2885,2885,2885,2885,1
|
|
20250116,104800,420953250,2895,2895,2895,2895,0
|
|
20250116,104700,420953250,2895,2885,2895,2885,4083
|
|
20250116,104600,409172755,2890,2890,2890,2890,150
|
|
20250116,104500,408739255,2895,2895,2895,2895,0
|
|
20250116,104400,408739255,2895,2895,2895,2895,0
|
|
20250116,104300,408739255,2895,2895,2895,2895,0
|
|
20250116,104200,408739255,2895,2880,2895,2880,247
|
|
20250116,104100,408027880,2895,2880,2895,2880,51
|
|
20250116,104000,407880985,2880,2880,2880,2880,10
|
|
20250116,103900,407852185,2890,2890,2895,2890,101
|
|
20250116,103800,407560290,2890,2890,2890,2890,175
|
|
20250116,103700,407054540,2890,2890,2890,2890,25
|
|
20250116,103600,406982290,2895,2895,2895,2895,0
|
|
20250116,103500,406982290,2895,2890,2895,2880,66
|
|
20250116,103400,406791530,2890,2885,2895,2880,155
|
|
20250116,103300,406344105,2885,2885,2885,2885,9
|
|
20250116,103200,406318140,2890,2890,2890,2890,81
|
|
20250116,103100,406084050,2895,2890,2895,2890,27
|
|
20250116,103000,406005905,2895,2895,2895,2895,0
|
|
20250116,102900,406005905,2895,2895,2895,2895,357
|
|
20250116,102800,404972390,2890,2890,2890,2890,1
|
|
20250116,102700,404969500,2895,2895,2895,2895,0
|
|
20250116,102600,404969500,2895,2895,2895,2895,7
|
|
20250116,102500,404949235,2895,2895,2895,2895,0
|
|
20250116,102400,404949235,2895,2895,2895,2895,100
|
|
20250116,102300,404659735,2895,2895,2895,2895,0
|
|
20250116,102200,404659735,2895,2895,2895,2895,0
|
|
20250116,102100,404659735,2895,2885,2895,2880,290
|
|
20250116,102000,403822510,2890,2890,2890,2890,453
|
|
20250116,101900,402513340,2895,2895,2895,2895,0
|
|
20250116,101800,402513340,2895,2880,2895,2880,11
|
|
20250116,101700,402481630,2880,2890,2895,2880,44
|
|
20250116,101600,402354880,2895,2880,2895,2880,232
|
|
20250116,101500,401686690,2895,2895,2895,2880,177
|
|
20250116,101400,401176825,2875,2890,2890,2875,400
|
|
20250116,101300,400024675,2895,2885,2895,2885,18
|
|
20250116,101200,399972585,2890,2895,2895,2890,5
|
|
20250116,101100,399958130,2895,2890,2895,2875,1091
|
|
20250116,101000,396810670,2900,2900,2900,2900,13
|
|
20250116,100900,396772970,2900,2900,2900,2900,330
|
|
20250116,100800,395815970,2900,2895,2900,2895,2
|
|
20250116,100700,395810175,2900,2880,2900,2880,61
|
|
20250116,100600,395634475,2905,2900,2905,2895,1609
|
|
20250116,100500,390973825,2905,2895,2905,2895,194
|
|
20250116,100400,390411130,2900,2910,2910,2895,964
|
|
20250116,100300,387614595,2910,2900,2910,2900,1300
|
|
20250116,100200,383839680,2900,2900,2900,2900,262
|
|
20250116,100100,383079880,2900,2890,2900,2890,1747
|
|
20250116,100000,378022835,2890,2890,2890,2875,461
|
|
20250116,095900,376695800,2880,2880,2880,2875,81
|
|
20250116,095800,376462545,2880,2870,2880,2870,1288
|
|
20250116,095700,372765930,2870,2875,2880,2870,302
|
|
20250116,095600,371898725,2880,2885,2885,2880,2853
|
|
20250116,095500,363682035,2885,2890,2890,2885,561
|
|
20250116,095400,362063245,2900,2900,2900,2900,2
|
|
20250116,095300,362057445,2900,2890,2900,2885,443
|
|
20250116,095200,360779335,2900,2900,2900,2900,0
|
|
20250116,095100,360779335,2900,2880,2900,2880,463
|
|
20250116,095000,359444885,2900,2900,2900,2880,3226
|
|
20250116,094900,350151825,2885,2905,2905,2885,210
|
|
20250116,094800,349545775,2905,2900,2905,2885,502
|
|
20250116,094700,348093405,2885,2900,2900,2885,759
|
|
20250116,094600,345903635,2885,2905,2905,2885,3212
|
|
20250116,094500,336624405,2905,2905,2905,2905,229
|
|
20250116,094400,335959160,2905,2905,2905,2905,171
|
|
20250116,094300,335462405,2900,2900,2900,2900,632
|
|
20250116,094200,333629605,2900,2900,2900,2900,378
|
|
20250116,094100,332533405,2900,2900,2900,2900,271
|
|
20250116,094000,331747505,2900,2900,2900,2895,662
|
|
20250116,093900,329830880,2895,2900,2900,2895,147
|
|
20250116,093800,329405020,2900,2895,2900,2895,6
|
|
20250116,093700,329387625,2900,2900,2900,2900,0
|
|
20250116,093600,329387625,2900,2895,2905,2885,2071
|
|
20250116,093500,323409085,2905,2905,2905,2905,0
|
|
20250116,093400,323409085,2905,2900,2905,2890,1173
|
|
20250116,093300,320007390,2900,2885,2900,2885,2005
|
|
20250116,093200,314206335,2895,2880,2895,2880,413
|
|
20250116,093100,313013765,2885,2885,2885,2885,103
|
|
20250116,093000,312716610,2885,2910,2925,2850,8815
|
|
20250116,092900,287338510,2930,2930,2930,2930,5
|
|
20250116,092800,287323860,2910,2930,2930,2910,1157
|
|
20250116,092700,283951225,2945,2950,2950,2945,2
|
|
20250116,092600,283945330,2950,2945,2950,2925,86
|
|
20250116,092500,283692090,2940,2925,2940,2920,1099
|
|
20250116,092400,280473940,2935,2935,2935,2925,1727
|
|
20250116,092300,275416350,2935,2935,2935,2930,647
|
|
20250116,092200,273517525,2935,2950,2950,2930,2651
|
|
20250116,092100,265746685,2955,2960,2960,2940,1057
|
|
20250116,092000,262626830,2960,2970,2970,2950,1321
|
|
20250116,091900,258720335,2970,2935,2970,2925,2821
|
|
20250116,091800,250395650,2935,2940,2950,2925,820
|
|
20250116,091700,247993410,2955,2935,2955,2930,865
|
|
20250116,091600,245458125,2935,2950,2955,2935,1429
|
|
20250116,091500,241261020,2955,2945,2965,2945,2108
|
|
20250116,091400,235032460,2945,2940,2950,2920,813
|
|
20250116,091300,232642305,2940,2970,2970,2930,1189
|
|
20250116,091200,229145345,2970,2980,2980,2940,1860
|
|
20250116,091100,223658890,2960,2950,2990,2950,8601
|
|
20250116,091000,198105260,2915,2920,2955,2915,3667
|
|
20250116,090900,187343250,2930,2940,2940,2920,1139
|
|
20250116,090800,184012390,2940,2920,2960,2900,3262
|
|
20250116,090700,174460030,2970,2875,3000,2865,11291
|
|
20250116,090600,141101275,2875,2880,2895,2875,4321
|
|
20250116,090500,128645470,2875,2900,2915,2840,11625
|
|
20250116,090400,95413560,2920,2935,2935,2905,1528
|
|
20250116,090300,90956895,2940,2940,2945,2920,6263
|
|
20250116,090200,72540505,2920,2900,2945,2875,8730
|
|
20250116,090100,47184825,2915,2950,2950,2895,3465
|
|
20250116,090000,37050960,2950,2930,2950,2900,12465
|