617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,191400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,191300,2130330230,2715,2715,2715,2715,0
|
|
20250114,191200,2130330230,2715,2715,2715,2715,0
|
|
20250114,191100,2130330230,2715,2715,2715,2715,0
|
|
20250114,191000,2130330230,2715,2715,2715,2715,0
|
|
20250114,190900,2130330230,2715,2715,2715,2715,0
|
|
20250114,190800,2130330230,2715,2715,2715,2715,0
|
|
20250114,190700,2130330230,2715,2715,2715,2715,0
|
|
20250114,190600,2130330230,2715,2715,2715,2715,0
|
|
20250114,190500,2130330230,2715,2715,2715,2715,0
|
|
20250114,190400,2130330230,2715,2715,2715,2715,0
|
|
20250114,190300,2130330230,2715,2715,2715,2715,0
|
|
20250114,190200,2130330230,2715,2715,2715,2715,0
|
|
20250114,190100,2130330230,2715,2715,2715,2715,0
|
|
20250114,190000,2130330230,2715,2715,2715,2715,0
|
|
20250114,185900,2130330230,2715,2715,2715,2715,0
|
|
20250114,185800,2130330230,2715,2715,2715,2715,0
|
|
20250114,185700,2130330230,2715,2715,2715,2715,0
|
|
20250114,185600,2130330230,2715,2715,2715,2715,0
|
|
20250114,185500,2130330230,2715,2715,2715,2715,0
|
|
20250114,185400,2130330230,2715,2715,2715,2715,0
|
|
20250114,185300,2130330230,2715,2715,2715,2715,0
|
|
20250114,185200,2130330230,2715,2715,2715,2715,0
|
|
20250114,185100,2130330230,2715,2715,2715,2715,0
|
|
20250114,185000,2130330230,2715,2715,2715,2715,0
|
|
20250114,184900,2130330230,2715,2715,2715,2715,0
|
|
20250114,184800,2130330230,2715,2715,2715,2715,0
|
|
20250114,184700,2130330230,2715,2715,2715,2715,0
|
|
20250114,184600,2130330230,2715,2715,2715,2715,0
|
|
20250114,184500,2130330230,2715,2715,2715,2715,0
|
|
20250114,184400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,184300,2130330230,2715,2715,2715,2715,0
|
|
20250114,184200,2130330230,2715,2715,2715,2715,0
|
|
20250114,184100,2130330230,2715,2715,2715,2715,0
|
|
20250114,184000,2130330230,2715,2715,2715,2715,0
|
|
20250114,183900,2130330230,2715,2715,2715,2715,0
|
|
20250114,183800,2130330230,2715,2715,2715,2715,0
|
|
20250114,183700,2130330230,2715,2715,2715,2715,0
|
|
20250114,183600,2130330230,2715,2715,2715,2715,0
|
|
20250114,183500,2130330230,2715,2715,2715,2715,0
|
|
20250114,183400,2130330230,2715,2715,2715,2715,0
|
|
20250114,183300,2130330230,2715,2715,2715,2715,0
|
|
20250114,183200,2130330230,2715,2715,2715,2715,0
|
|
20250114,183100,2130330230,2715,2715,2715,2715,0
|
|
20250114,183000,2130330230,2715,2715,2715,2715,0
|
|
20250114,182900,2130330230,2715,2715,2715,2715,0
|
|
20250114,182800,2130330230,2715,2715,2715,2715,0
|
|
20250114,182700,2130330230,2715,2715,2715,2715,0
|
|
20250114,182600,2130330230,2715,2715,2715,2715,0
|
|
20250114,182500,2130330230,2715,2715,2715,2715,0
|
|
20250114,182400,2130330230,2715,2715,2715,2715,0
|
|
20250114,182300,2130330230,2715,2715,2715,2715,0
|
|
20250114,182200,2130330230,2715,2715,2715,2715,0
|
|
20250114,182100,2130330230,2715,2715,2715,2715,0
|
|
20250114,182000,2130330230,2715,2715,2715,2715,0
|
|
20250114,181900,2130330230,2715,2715,2715,2715,0
|
|
20250114,181800,2130330230,2715,2715,2715,2715,0
|
|
20250114,181700,2130330230,2715,2715,2715,2715,0
|
|
20250114,181600,2130330230,2715,2715,2715,2715,0
|
|
20250114,181500,2130330230,2715,2715,2715,2715,0
|
|
20250114,181400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,181300,2130330230,2715,2715,2715,2715,0
|
|
20250114,181200,2130330230,2715,2715,2715,2715,0
|
|
20250114,181100,2130330230,2715,2715,2715,2715,0
|
|
20250114,181000,2130330230,2715,2715,2715,2715,0
|
|
20250114,180900,2130330230,2715,2715,2715,2715,0
|
|
20250114,180800,2130330230,2715,2715,2715,2715,0
|
|
20250114,180700,2130330230,2715,2715,2715,2715,0
|
|
20250114,180600,2130330230,2715,2715,2715,2715,0
|
|
20250114,180500,2130330230,2715,2715,2715,2715,0
|
|
20250114,180400,2130330230,2715,2715,2715,2715,0
|
|
20250114,180300,2130330230,2715,2715,2715,2715,0
|
|
20250114,180200,2130330230,2715,2715,2715,2715,0
|
|
20250114,180100,2130330230,2715,2715,2715,2715,0
|
|
20250114,180000,2130330230,2715,2715,2715,2715,0
|
|
20250114,175900,2130330230,2715,2715,2715,2715,0
|
|
20250114,175800,2130330230,2715,2715,2715,2715,0
|
|
20250114,175700,2130330230,2715,2715,2715,2715,0
|
|
20250114,175600,2130330230,2715,2715,2715,2715,0
|
|
20250114,175500,2130330230,2715,2715,2715,2715,0
|
|
20250114,175400,2130330230,2715,2715,2715,2715,0
|
|
20250114,175300,2130330230,2715,2715,2715,2715,0
|
|
20250114,175200,2130330230,2715,2715,2715,2715,0
|
|
20250114,175100,2130330230,2715,2715,2715,2715,0
|
|
20250114,175000,2130330230,2715,2715,2715,2715,0
|
|
20250114,174900,2130330230,2715,2715,2715,2715,0
|
|
20250114,174800,2130330230,2715,2715,2715,2715,0
|
|
20250114,174700,2130330230,2715,2715,2715,2715,0
|
|
20250114,174600,2130330230,2715,2715,2715,2715,0
|
|
20250114,174500,2130330230,2715,2715,2715,2715,0
|
|
20250114,174400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,174300,2130330230,2715,2715,2715,2715,0
|
|
20250114,174200,2130330230,2715,2715,2715,2715,0
|
|
20250114,174100,2130330230,2715,2715,2715,2715,0
|
|
20250114,174000,2130330230,2715,2715,2715,2715,0
|
|
20250114,173900,2130330230,2715,2715,2715,2715,0
|
|
20250114,173800,2130330230,2715,2715,2715,2715,0
|
|
20250114,173700,2130330230,2715,2715,2715,2715,0
|
|
20250114,173600,2130330230,2715,2715,2715,2715,0
|
|
20250114,173500,2130330230,2715,2715,2715,2715,0
|
|
20250114,173400,2130330230,2715,2715,2715,2715,0
|
|
20250114,173300,2130330230,2715,2715,2715,2715,0
|
|
20250114,173200,2130330230,2715,2715,2715,2715,0
|
|
20250114,173100,2130330230,2715,2715,2715,2715,0
|
|
20250114,173000,2130330230,2715,2715,2715,2715,0
|
|
20250114,172900,2130330230,2715,2715,2715,2715,0
|
|
20250114,172800,2130330230,2715,2715,2715,2715,0
|
|
20250114,172700,2130330230,2715,2715,2715,2715,0
|
|
20250114,172600,2130330230,2715,2715,2715,2715,0
|
|
20250114,172500,2130330230,2715,2715,2715,2715,0
|
|
20250114,172400,2130330230,2715,2715,2715,2715,0
|
|
20250114,172300,2130330230,2715,2715,2715,2715,0
|
|
20250114,172200,2130330230,2715,2715,2715,2715,0
|
|
20250114,172100,2130330230,2715,2715,2715,2715,0
|
|
20250114,172000,2130330230,2715,2715,2715,2715,0
|
|
20250114,171900,2130330230,2715,2715,2715,2715,0
|
|
20250114,171800,2130330230,2715,2715,2715,2715,0
|
|
20250114,171700,2130330230,2715,2715,2715,2715,0
|
|
20250114,171600,2130330230,2715,2715,2715,2715,0
|
|
20250114,171500,2130330230,2715,2715,2715,2715,0
|
|
20250114,171400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,171300,2130330230,2715,2715,2715,2715,0
|
|
20250114,171200,2130330230,2715,2715,2715,2715,0
|
|
20250114,171100,2130330230,2715,2715,2715,2715,0
|
|
20250114,171000,2130330230,2715,2715,2715,2715,0
|
|
20250114,170900,2130330230,2715,2715,2715,2715,0
|
|
20250114,170800,2130330230,2715,2715,2715,2715,0
|
|
20250114,170700,2130330230,2715,2715,2715,2715,0
|
|
20250114,170600,2130330230,2715,2715,2715,2715,0
|
|
20250114,170500,2130330230,2715,2715,2715,2715,0
|
|
20250114,170400,2130330230,2715,2715,2715,2715,0
|
|
20250114,170300,2130330230,2715,2715,2715,2715,0
|
|
20250114,170200,2130330230,2715,2715,2715,2715,0
|
|
20250114,170100,2130330230,2715,2715,2715,2715,0
|
|
20250114,170000,2130330230,2715,2715,2715,2715,0
|
|
20250114,165900,2130330230,2715,2715,2715,2715,0
|
|
20250114,165800,2130330230,2715,2715,2715,2715,0
|
|
20250114,165700,2130330230,2715,2715,2715,2715,0
|
|
20250114,165600,2130330230,2715,2715,2715,2715,0
|
|
20250114,165500,2130330230,2715,2715,2715,2715,0
|
|
20250114,165400,2130330230,2715,2715,2715,2715,0
|
|
20250114,165300,2130330230,2715,2715,2715,2715,0
|
|
20250114,165200,2130330230,2715,2715,2715,2715,0
|
|
20250114,165100,2130330230,2715,2715,2715,2715,0
|
|
20250114,165000,2130330230,2715,2715,2715,2715,0
|
|
20250114,164900,2130330230,2715,2715,2715,2715,0
|
|
20250114,164800,2130330230,2715,2715,2715,2715,0
|
|
20250114,164700,2130330230,2715,2715,2715,2715,0
|
|
20250114,164600,2130330230,2715,2715,2715,2715,0
|
|
20250114,164500,2130330230,2715,2715,2715,2715,0
|
|
20250114,164400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,164300,2130330230,2715,2715,2715,2715,0
|
|
20250114,164200,2130330230,2715,2715,2715,2715,0
|
|
20250114,164100,2130330230,2715,2715,2715,2715,0
|
|
20250114,164000,2130330230,2715,2715,2715,2715,0
|
|
20250114,163900,2130330230,2715,2715,2715,2715,0
|
|
20250114,163800,2130330230,2715,2715,2715,2715,0
|
|
20250114,163700,2130330230,2715,2715,2715,2715,0
|
|
20250114,163600,2130330230,2715,2715,2715,2715,0
|
|
20250114,163500,2130330230,2715,2715,2715,2715,0
|
|
20250114,163400,2130330230,2715,2715,2715,2715,0
|
|
20250114,163300,2130330230,2715,2715,2715,2715,0
|
|
20250114,163200,2130330230,2715,2715,2715,2715,0
|
|
20250114,163100,2130330230,2715,2715,2715,2715,0
|
|
20250114,163000,2130330230,2715,2715,2715,2715,0
|
|
20250114,162900,2130330230,2715,2715,2715,2715,0
|
|
20250114,162800,2130330230,2715,2715,2715,2715,0
|
|
20250114,162700,2130330230,2715,2715,2715,2715,0
|
|
20250114,162600,2130330230,2715,2715,2715,2715,0
|
|
20250114,162500,2130330230,2715,2715,2715,2715,0
|
|
20250114,162400,2130330230,2715,2715,2715,2715,0
|
|
20250114,162300,2130330230,2715,2715,2715,2715,0
|
|
20250114,162200,2130330230,2715,2715,2715,2715,0
|
|
20250114,162100,2130330230,2715,2715,2715,2715,0
|
|
20250114,162000,2130330230,2715,2715,2715,2715,0
|
|
20250114,161900,2130330230,2715,2715,2715,2715,0
|
|
20250114,161800,2130330230,2715,2715,2715,2715,0
|
|
20250114,161700,2130330230,2715,2715,2715,2715,0
|
|
20250114,161600,2130330230,2715,2715,2715,2715,0
|
|
20250114,161500,2130330230,2715,2715,2715,2715,0
|
|
20250114,161400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,161300,2130330230,2715,2715,2715,2715,0
|
|
20250114,161200,2130330230,2715,2715,2715,2715,0
|
|
20250114,161100,2130330230,2715,2715,2715,2715,0
|
|
20250114,161000,2130330230,2715,2715,2715,2715,0
|
|
20250114,160900,2130330230,2715,2715,2715,2715,0
|
|
20250114,160800,2130330230,2715,2715,2715,2715,0
|
|
20250114,160700,2130330230,2715,2715,2715,2715,0
|
|
20250114,160600,2130330230,2715,2715,2715,2715,0
|
|
20250114,160500,2130330230,2715,2715,2715,2715,0
|
|
20250114,160400,2130330230,2715,2715,2715,2715,0
|
|
20250114,160300,2130330230,2715,2715,2715,2715,0
|
|
20250114,160200,2130330230,2715,2715,2715,2715,0
|
|
20250114,160100,2130330230,2715,2715,2715,2715,0
|
|
20250114,160000,2130330230,2715,2715,2715,2715,0
|
|
20250114,155900,2130330230,2715,2715,2715,2715,0
|
|
20250114,155800,2130330230,2715,2715,2715,2715,0
|
|
20250114,155700,2130330230,2715,2715,2715,2715,0
|
|
20250114,155600,2130330230,2715,2715,2715,2715,0
|
|
20250114,155500,2130330230,2715,2715,2715,2715,0
|
|
20250114,155400,2130330230,2715,2715,2715,2715,0
|
|
20250114,155300,2130330230,2715,2715,2715,2715,0
|
|
20250114,155200,2130330230,2715,2715,2715,2715,0
|
|
20250114,155100,2130330230,2715,2715,2715,2715,0
|
|
20250114,155000,2130330230,2715,2715,2715,2715,0
|
|
20250114,154900,2130330230,2715,2715,2715,2715,0
|
|
20250114,154800,2130330230,2715,2715,2715,2715,0
|
|
20250114,154700,2130330230,2715,2715,2715,2715,0
|
|
20250114,154600,2130330230,2715,2715,2715,2715,0
|
|
20250114,154500,2130330230,2715,2715,2715,2715,0
|
|
20250114,154400,2130330230,2715,2715,2715,2715,12330
|
|
20250114,154300,2130330230,2715,2715,2715,2715,0
|
|
20250114,154200,2130330230,2715,2715,2715,2715,0
|
|
20250114,154100,2130330230,2715,2715,2715,2715,0
|
|
20250114,154000,2130330230,2715,2715,2715,2715,0
|
|
20250114,153900,2130330230,2715,2715,2715,2715,0
|
|
20250114,153800,2130330230,2715,2715,2715,2715,0
|
|
20250114,153700,2130330230,2715,2715,2715,2715,0
|
|
20250114,153600,2130330230,2715,2715,2715,2715,0
|
|
20250114,153500,2130330230,2715,2715,2715,2715,0
|
|
20250114,153400,2130330230,2715,2715,2715,2715,0
|
|
20250114,153300,2130330230,2715,2715,2715,2715,0
|
|
20250114,153200,2130330230,2715,2715,2715,2715,0
|
|
20250114,153100,2130330230,2715,2715,2715,2715,0
|
|
20250114,153000,2130330230,2715,2715,2715,2715,12330
|
|
20250114,152900,2096854280,2710,2710,2710,2710,0
|
|
20250114,152800,2096854280,2710,2710,2710,2710,0
|
|
20250114,152700,2096854280,2710,2710,2710,2710,0
|
|
20250114,152600,2096854280,2710,2710,2710,2710,0
|
|
20250114,152500,2096854280,2710,2710,2710,2710,0
|
|
20250114,152400,2096854280,2710,2710,2710,2710,0
|
|
20250114,152300,2096854280,2710,2710,2710,2710,0
|
|
20250114,152200,2096854280,2710,2710,2710,2710,0
|
|
20250114,152100,2096854280,2710,2710,2710,2710,0
|
|
20250114,152000,2096854280,2710,2710,2710,2710,0
|
|
20250114,151900,2096854280,2710,2710,2710,2705,958
|
|
20250114,151800,2094261005,2710,2710,2710,2705,1796
|
|
20250114,151700,2089401675,2710,2705,2710,2705,463
|
|
20250114,151600,2088148005,2710,2705,2710,2705,3258
|
|
20250114,151500,2079332350,2710,2705,2710,2705,816
|
|
20250114,151400,2077122240,2715,2710,2715,2710,1087
|
|
20250114,151300,2074176315,2710,2715,2715,2710,5335
|
|
20250114,151200,2059717355,2715,2715,2715,2710,1146
|
|
20250114,151100,2056606490,2715,2710,2715,2710,838
|
|
20250114,151000,2054335365,2715,2715,2715,2710,526
|
|
20250114,150900,2052907305,2715,2705,2715,2705,9165
|
|
20250114,150800,2028075960,2710,2705,2710,2705,1645
|
|
20250114,150700,2023625760,2710,2710,2710,2705,1034
|
|
20250114,150600,2020828645,2710,2705,2710,2705,919
|
|
20250114,150500,2018342160,2710,2705,2710,2695,27372
|
|
20250114,150400,1944371635,2705,2715,2715,2705,1083
|
|
20250114,150300,1941439205,2705,2705,2715,2705,10914
|
|
20250114,150200,1911861180,2710,2710,2710,2710,58
|
|
20250114,150100,1911704000,2710,2705,2710,2705,1535
|
|
20250114,150000,1907551115,2705,2705,2705,2705,710
|
|
20250114,145900,1905630565,2705,2710,2710,2705,1518
|
|
20250114,145800,1901517785,2710,2710,2710,2710,2
|
|
20250114,145700,1901512365,2705,2715,2715,2705,1081
|
|
20250114,145600,1898588050,2715,2705,2715,2700,5522
|
|
20250114,145500,1883663030,2715,2720,2720,2705,16767
|
|
20250114,145400,1838213495,2720,2720,2720,2715,723
|
|
20250114,145300,1836249820,2720,2725,2725,2720,811
|
|
20250114,145200,1834043890,2720,2720,2725,2720,1266
|
|
20250114,145100,1830600135,2720,2720,2725,2720,121
|
|
20250114,145000,1830270705,2720,2720,2725,2720,4050
|
|
20250114,144900,1819254540,2720,2725,2725,2720,4260
|
|
20250114,144800,1807666695,2720,2725,2725,2720,169
|
|
20250114,144700,1807206345,2730,2730,2735,2720,12516
|
|
20250114,144600,1773099745,2720,2720,2730,2720,6607
|
|
20250114,144500,1755098160,2725,2720,2725,2720,278
|
|
20250114,144400,1754341720,2725,2720,2725,2720,1786
|
|
20250114,144300,1749483385,2720,2725,2725,2720,1232
|
|
20250114,144200,1746129815,2730,2725,2730,2725,8394
|
|
20250114,144100,1723237155,2730,2735,2735,2725,3805
|
|
20250114,144000,1712848610,2735,2730,2740,2720,15167
|
|
20250114,143900,1671405025,2735,2705,2735,2705,24609
|
|
20250114,143800,1604491400,2710,2710,2710,2710,859
|
|
20250114,143700,1602163510,2710,2705,2710,2705,110
|
|
20250114,143600,1601865940,2705,2705,2705,2705,0
|
|
20250114,143500,1601865940,2705,2710,2710,2705,312
|
|
20250114,143400,1601020425,2710,2710,2710,2705,263
|
|
20250114,143300,1600308760,2710,2710,2710,2710,604
|
|
20250114,143200,1598671920,2715,2705,2715,2705,6486
|
|
20250114,143100,1581109375,2705,2705,2705,2705,2954
|
|
20250114,143000,1573118805,2705,2705,2705,2700,1259
|
|
20250114,142900,1569719010,2705,2700,2705,2700,136
|
|
20250114,142800,1569351265,2700,2700,2700,2700,2
|
|
20250114,142700,1569345865,2705,2705,2705,2700,536
|
|
20250114,142600,1567895990,2705,2705,2705,2705,264
|
|
20250114,142500,1567181870,2700,2705,2705,2700,3975
|
|
20250114,142400,1556429600,2705,2705,2705,2705,0
|
|
20250114,142300,1556429600,2705,2710,2710,2705,97
|
|
20250114,142200,1556166980,2705,2705,2705,2705,508
|
|
20250114,142100,1554792840,2705,2700,2710,2700,8831
|
|
20250114,142000,1530914030,2695,2700,2700,2695,1083
|
|
20250114,141900,1527990020,2700,2700,2700,2700,18
|
|
20250114,141800,1527941420,2700,2700,2700,2700,205
|
|
20250114,141700,1527387920,2695,2700,2700,2695,149
|
|
20250114,141600,1526986340,2700,2700,2700,2700,213
|
|
20250114,141500,1526411240,2700,2700,2700,2700,1
|
|
20250114,141400,1526408540,2700,2700,2700,2700,200
|
|
20250114,141300,1525868540,2705,2705,2705,2705,0
|
|
20250114,141200,1525868540,2705,2705,2710,2705,2234
|
|
20250114,141100,1519825540,2705,2695,2705,2695,3479
|
|
20250114,141000,1510448415,2705,2700,2705,2695,4181
|
|
20250114,140900,1499166445,2700,2695,2700,2695,6632
|
|
20250114,140800,1481285545,2700,2700,2700,2700,5
|
|
20250114,140700,1481272045,2700,2700,2700,2700,1024
|
|
20250114,140600,1478507245,2700,2700,2700,2700,121
|
|
20250114,140500,1478180545,2700,2700,2700,2700,115
|
|
20250114,140400,1477870045,2695,2700,2700,2695,2
|
|
20250114,140300,1477864650,2700,2700,2700,2700,65
|
|
20250114,140200,1477689150,2700,2700,2700,2695,3145
|
|
20250114,140100,1469206695,2705,2705,2705,2705,0
|
|
20250114,140000,1469206695,2705,2705,2705,2705,21
|
|
20250114,135900,1469149890,2705,2705,2705,2705,0
|
|
20250114,135800,1469149890,2705,2700,2705,2695,3366
|
|
20250114,135700,1460076480,2700,2700,2710,2700,2061
|
|
20250114,135600,1454510990,2700,2700,2710,2700,3506
|
|
20250114,135500,1445041805,2695,2700,2700,2695,4000
|
|
20250114,135400,1434247495,2705,2705,2705,2705,520
|
|
20250114,135300,1432840895,2705,2705,2705,2705,1037
|
|
20250114,135200,1430035810,2710,2700,2710,2700,5182
|
|
20250114,135100,1416019550,2700,2700,2700,2700,1613
|
|
20250114,135000,1411664450,2700,2705,2705,2700,31
|
|
20250114,134900,1411580650,2705,2700,2705,2695,1460
|
|
20250114,134800,1407644260,2700,2700,2700,2695,869
|
|
20250114,134700,1405297970,2700,2700,2700,2700,140
|
|
20250114,134600,1404919970,2700,2700,2700,2695,2241
|
|
20250114,134500,1398871920,2705,2700,2705,2700,311
|
|
20250114,134400,1398032165,2700,2700,2705,2700,2486
|
|
20250114,134300,1391319930,2705,2705,2705,2705,171
|
|
20250114,134200,1390857375,2705,2705,2705,2705,0
|
|
20250114,134100,1390857375,2705,2700,2705,2700,862
|
|
20250114,134000,1388529855,2710,2710,2710,2710,0
|
|
20250114,133900,1388529855,2710,2705,2710,2700,11396
|
|
20250114,133800,1357753850,2700,2710,2710,2700,1068
|
|
20250114,133700,1354864630,2710,2710,2710,2710,20
|
|
20250114,133600,1354810430,2710,2715,2715,2710,123
|
|
20250114,133500,1354476945,2715,2710,2715,2700,11869
|
|
20250114,133400,1322391965,2710,2710,2710,2710,0
|
|
20250114,133300,1322391965,2710,2710,2710,2710,347
|
|
20250114,133200,1321451595,2715,2710,2715,2710,2455
|
|
20250114,133100,1314797955,2710,2710,2710,2710,108
|
|
20250114,133000,1314505275,2710,2710,2710,2710,0
|
|
20250114,132900,1314505275,2710,2705,2710,2700,1873
|
|
20250114,132800,1309444635,2710,2705,2710,2705,202
|
|
20250114,132700,1308898215,2705,2705,2710,2705,1962
|
|
20250114,132600,1303590470,2710,2710,2710,2710,44
|
|
20250114,132500,1303471230,2710,2710,2710,2710,1009
|
|
20250114,132400,1300736840,2710,2710,2710,2710,1
|
|
20250114,132300,1300734130,2710,2710,2710,2710,0
|
|
20250114,132200,1300734130,2710,2710,2710,2710,5
|
|
20250114,132100,1300720580,2710,2710,2710,2705,2745
|
|
20250114,132000,1293292980,2710,2710,2710,2710,21
|
|
20250114,131900,1293236070,2715,2710,2715,2710,2
|
|
20250114,131800,1293230645,2715,2710,2715,2710,1761
|
|
20250114,131700,1288458030,2715,2715,2715,2715,0
|
|
20250114,131600,1288458030,2715,2715,2715,2715,518
|
|
20250114,131500,1287051660,2715,2710,2715,2710,2156
|
|
20250114,131400,1281208500,2710,2710,2715,2710,32
|
|
20250114,131300,1281121775,2715,2710,2715,2710,523
|
|
20250114,131200,1279704165,2705,2710,2710,2705,1083
|
|
20250114,131100,1276769400,2715,2710,2715,2710,2402
|
|
20250114,131000,1270259525,2715,2715,2715,2715,1
|
|
20250114,130900,1270256810,2715,2715,2715,2715,2
|
|
20250114,130800,1270251380,2715,2715,2715,2715,0
|
|
20250114,130700,1270251380,2715,2715,2715,2715,50
|
|
20250114,130600,1270115630,2715,2715,2715,2715,36
|
|
20250114,130500,1270017890,2710,2710,2710,2710,0
|
|
20250114,130400,1270017890,2710,2710,2710,2710,98
|
|
20250114,130300,1269752310,2715,2715,2715,2715,0
|
|
20250114,130200,1269752310,2715,2715,2715,2715,0
|
|
20250114,130100,1269752310,2715,2715,2715,2715,10
|
|
20250114,130000,1269725160,2715,2710,2715,2710,8452
|
|
20250114,125900,1246818755,2700,2705,2705,2700,30
|
|
20250114,125800,1246737615,2710,2705,2710,2705,5837
|
|
20250114,125700,1230947590,2710,2710,2710,2705,3425
|
|
20250114,125600,1221681840,2710,2710,2710,2710,0
|
|
20250114,125500,1221681840,2710,2715,2715,2710,3054
|
|
20250114,125400,1213405000,2715,2715,2715,2715,0
|
|
20250114,125300,1213405000,2715,2715,2715,2715,311
|
|
20250114,125200,1212560635,2715,2715,2715,2715,57
|
|
20250114,125100,1212405880,2715,2715,2715,2715,113
|
|
20250114,125000,1212099085,2715,2715,2715,2715,761
|
|
20250114,124900,1210032970,2715,2715,2715,2715,11
|
|
20250114,124800,1210003105,2715,2715,2715,2715,21
|
|
20250114,124700,1209946090,2715,2715,2715,2715,30
|
|
20250114,124600,1209864640,2715,2715,2715,2705,545
|
|
20250114,124500,1208385965,2705,2705,2705,2705,1050
|
|
20250114,124400,1205545715,2705,2705,2705,2705,3750
|
|
20250114,124300,1195401965,2705,2715,2715,2705,701
|
|
20250114,124200,1193501275,2715,2715,2715,2715,0
|
|
20250114,124100,1193501275,2715,2715,2715,2715,24
|
|
20250114,124000,1193436115,2715,2715,2715,2715,700
|
|
20250114,123900,1191535615,2715,2715,2715,2715,227
|
|
20250114,123800,1190919310,2715,2705,2715,2705,4427
|
|
20250114,123700,1178944255,2705,2710,2715,2705,675
|
|
20250114,123600,1177118200,2710,2710,2710,2710,2370
|
|
20250114,123500,1170695500,2715,2715,2715,2715,37
|
|
20250114,123400,1170595045,2715,2715,2715,2715,0
|
|
20250114,123300,1170595045,2715,2715,2715,2715,83
|
|
20250114,123200,1170369700,2710,2715,2715,2710,4533
|
|
20250114,123100,1158084190,2715,2715,2715,2715,54
|
|
20250114,123000,1157937580,2715,2715,2715,2715,58
|
|
20250114,122900,1157780110,2715,2715,2715,2715,677
|
|
20250114,122800,1155942055,2720,2720,2720,2720,0
|
|
20250114,122700,1155942055,2720,2715,2720,2710,7090
|
|
20250114,122600,1136702830,2720,2715,2720,2715,16
|
|
20250114,122500,1136659315,2720,2720,2720,2720,1
|
|
20250114,122400,1136656595,2720,2720,2720,2720,17
|
|
20250114,122300,1136610355,2720,2720,2720,2720,170
|
|
20250114,122200,1136147955,2715,2720,2720,2715,61
|
|
20250114,122100,1135982200,2720,2720,2720,2720,0
|
|
20250114,122000,1135982200,2720,2720,2720,2720,330
|
|
20250114,121900,1135084600,2720,2720,2720,2720,2238
|
|
20250114,121800,1128997240,2720,2720,2725,2720,8248
|
|
20250114,121700,1106562555,2715,2720,2720,2715,2073
|
|
20250114,121600,1100924000,2720,2720,2720,2715,363
|
|
20250114,121500,1099936890,2720,2715,2720,2715,157
|
|
20250114,121400,1099510615,2720,2720,2720,2720,1
|
|
20250114,121300,1099507895,2720,2715,2720,2715,35
|
|
20250114,121200,1099412860,2720,2720,2720,2720,10
|
|
20250114,121100,1099385660,2720,2720,2720,2720,0
|
|
20250114,121000,1099385660,2720,2720,2720,2715,110
|
|
20250114,120900,1099086465,2720,2715,2720,2715,57
|
|
20250114,120800,1098931675,2720,2720,2720,2720,0
|
|
20250114,120700,1098931675,2720,2715,2720,2715,7556
|
|
20250114,120600,1078409355,2720,2720,2720,2720,928
|
|
20250114,120500,1075885195,2720,2720,2720,2720,1310
|
|
20250114,120400,1072321995,2720,2715,2720,2715,4879
|
|
20250114,120300,1059064305,2715,2710,2715,2710,1037
|
|
20250114,120200,1056253850,2715,2715,2715,2710,519
|
|
20250114,120100,1054846940,2710,2710,2710,2710,1
|
|
20250114,120000,1054844230,2705,2710,2710,2705,518
|
|
20250114,115900,1053440705,2710,2710,2710,2710,435
|
|
20250114,115800,1052261855,2710,2710,2710,2710,0
|
|
20250114,115700,1052261855,2710,2710,2715,2710,119
|
|
20250114,115600,1051939275,2710,2710,2710,2710,40
|
|
20250114,115500,1051830875,2715,2710,2715,2710,141
|
|
20250114,115400,1051448750,2710,2710,2710,2710,927
|
|
20250114,115300,1048936580,2710,2710,2710,2710,205
|
|
20250114,115200,1048381030,2710,2710,2710,2710,77
|
|
20250114,115100,1048172360,2715,2715,2715,2715,0
|
|
20250114,115000,1048172360,2715,2715,2715,2710,3286
|
|
20250114,114900,1039266375,2720,2720,2720,2720,0
|
|
20250114,114800,1039266375,2720,2720,2720,2720,0
|
|
20250114,114700,1039266375,2720,2715,2720,2715,1858
|
|
20250114,114600,1034221580,2715,2715,2715,2715,0
|
|
20250114,114500,1034221580,2715,2715,2715,2715,0
|
|
20250114,114400,1034221580,2715,2715,2715,2715,0
|
|
20250114,114300,1034221580,2715,2715,2715,2715,2292
|
|
20250114,114200,1027998800,2720,2720,2720,2715,110
|
|
20250114,114100,1027700100,2720,2720,2720,2720,52
|
|
20250114,114000,1027558660,2720,2720,2720,2720,0
|
|
20250114,113900,1027558660,2720,2720,2720,2720,41
|
|
20250114,113800,1027447140,2720,2720,2720,2720,1144
|
|
20250114,113700,1024335460,2720,2715,2720,2715,521
|
|
20250114,113600,1022920850,2715,2715,2715,2715,81
|
|
20250114,113500,1022700935,2715,2715,2715,2715,3
|
|
20250114,113400,1022692790,2715,2710,2715,2710,1996
|
|
20250114,113300,1017283225,2715,2715,2715,2715,0
|
|
20250114,113200,1017283225,2715,2715,2715,2710,234
|
|
20250114,113100,1016648115,2715,2715,2725,2715,12461
|
|
20250114,113000,982778200,2715,2715,2715,2715,56
|
|
20250114,112900,982626160,2715,2715,2715,2715,16
|
|
20250114,112800,982582720,2715,2710,2715,2710,360
|
|
20250114,112700,981607030,2715,2715,2720,2715,3500
|
|
20250114,112600,972104270,2720,2715,2725,2715,9651
|
|
20250114,112500,945866200,2715,2715,2715,2715,2592
|
|
20250114,112400,938828920,2715,2715,2715,2715,552
|
|
20250114,112300,937330240,2715,2715,2715,2710,3282
|
|
20250114,112200,928421110,2720,2720,2720,2715,359
|
|
20250114,112100,927444640,2720,2720,2720,2715,635
|
|
20250114,112000,925717625,2720,2720,2720,2715,489
|
|
20250114,111900,924387820,2720,2715,2720,2715,700
|
|
20250114,111800,922486645,2715,2715,2720,2715,2680
|
|
20250114,111700,915209685,2720,2720,2720,2720,70
|
|
20250114,111600,915019285,2720,2725,2725,2720,604
|
|
20250114,111500,913375860,2725,2725,2725,2720,3329
|
|
20250114,111400,904319795,2725,2720,2725,2720,5855
|
|
20250114,111300,888379805,2725,2725,2725,2720,1297
|
|
20250114,111200,884851705,2725,2715,2725,2715,9662
|
|
20250114,111100,858587445,2715,2705,2715,2705,3577
|
|
20250114,111000,848900825,2705,2705,2705,2700,1351
|
|
20250114,110900,845246375,2705,2705,2705,2695,4511
|
|
20250114,110800,833079415,2705,2705,2705,2705,210
|
|
20250114,110700,832511365,2705,2705,2705,2705,96
|
|
20250114,110600,832251685,2705,2695,2710,2695,7935
|
|
20250114,110500,810794185,2695,2695,2695,2695,54
|
|
20250114,110400,810648655,2695,2695,2695,2695,675
|
|
20250114,110300,808829530,2700,2700,2700,2700,381
|
|
20250114,110200,807800830,2705,2695,2705,2695,2092
|
|
20250114,110100,802150975,2700,2710,2710,2700,2810
|
|
20250114,110000,794556930,2710,2710,2710,2710,180
|
|
20250114,105900,794069130,2710,2705,2710,2705,9137
|
|
20250114,105800,769348895,2705,2705,2710,2705,1911
|
|
20250114,105700,764179500,2705,2705,2705,2705,1704
|
|
20250114,105600,759570180,2705,2700,2705,2700,650
|
|
20250114,105500,757814260,2695,2700,2700,2695,1175
|
|
20250114,105400,754642270,2700,2690,2700,2690,5616
|
|
20250114,105300,739507720,2690,2695,2695,2690,1330
|
|
20250114,105200,735928370,2695,2700,2700,2695,2057
|
|
20250114,105100,730384090,2700,2700,2705,2700,2021
|
|
20250114,105000,724926530,2700,2700,2700,2700,0
|
|
20250114,104900,724926530,2700,2685,2700,2685,8205
|
|
20250114,104800,702849065,2690,2685,2690,2685,4632
|
|
20250114,104700,690407740,2685,2680,2685,2680,1043
|
|
20250114,104600,687607495,2685,2685,2685,2680,1712
|
|
20250114,104500,683018280,2685,2685,2685,2685,380
|
|
20250114,104400,681997980,2685,2685,2685,2685,1008
|
|
20250114,104300,679291500,2685,2685,2690,2685,7554
|
|
20250114,104200,659008960,2690,2690,2690,2690,311
|
|
20250114,104100,658172370,2690,2690,2690,2690,1749
|
|
20250114,104000,653467560,2690,2690,2695,2690,874
|
|
20250114,103900,651116340,2690,2690,2690,2685,4158
|
|
20250114,103800,639946445,2690,2690,2690,2690,55
|
|
20250114,103700,639798495,2685,2690,2690,2685,452
|
|
20250114,103600,638583820,2695,2690,2695,2685,6302
|
|
20250114,103500,621645045,2695,2695,2695,2690,803
|
|
20250114,103400,619484210,2695,2690,2695,2690,156
|
|
20250114,103300,619064350,2690,2700,2700,2690,1269
|
|
20250114,103200,615644395,2700,2705,2705,2700,33
|
|
20250114,103100,615555205,2700,2700,2700,2700,5
|
|
20250114,103000,615541705,2705,2695,2705,2695,5
|
|
20250114,102900,615528200,2700,2700,2700,2700,110
|
|
20250114,102800,615231200,2700,2700,2700,2700,678
|
|
20250114,102700,613400600,2700,2695,2700,2695,2
|
|
20250114,102600,613395205,2695,2690,2695,2690,3229
|
|
20250114,102500,604708590,2690,2685,2690,2685,745
|
|
20250114,102400,602704590,2690,2690,2690,2690,0
|
|
20250114,102300,602704590,2690,2685,2690,2685,1885
|
|
20250114,102200,597642865,2685,2685,2685,2685,772
|
|
20250114,102100,595570045,2690,2690,2690,2690,0
|
|
20250114,102000,595570045,2690,2690,2690,2685,713
|
|
20250114,101900,593653445,2690,2695,2695,2690,331
|
|
20250114,101800,592762990,2695,2690,2695,2690,658
|
|
20250114,101700,590992945,2695,2690,2695,2690,2715
|
|
20250114,101600,583689120,2695,2695,2695,2695,0
|
|
20250114,101500,583689120,2695,2695,2695,2690,3695
|
|
20250114,101400,573746095,2695,2695,2695,2690,334
|
|
20250114,101300,572846465,2695,2695,2695,2695,244
|
|
20250114,101200,572188885,2700,2695,2700,2695,929
|
|
20250114,101100,569685095,2695,2695,2695,2695,3755
|
|
20250114,101000,559565370,2700,2700,2700,2700,164
|
|
20250114,100900,559122570,2700,2695,2700,2690,2103
|
|
20250114,100800,553454795,2695,2695,2695,2695,1078
|
|
20250114,100700,550549585,2695,2690,2695,2690,116
|
|
20250114,100600,550237515,2695,2690,2695,2690,680
|
|
20250114,100500,548408170,2690,2690,2695,2690,235
|
|
20250114,100400,547775950,2695,2690,2695,2690,745
|
|
20250114,100300,545768925,2690,2695,2695,2690,3005
|
|
20250114,100200,537684900,2695,2695,2695,2690,231
|
|
20250114,100100,537062605,2695,2690,2695,2690,269
|
|
20250114,100000,536338940,2695,2695,2695,2690,1599
|
|
20250114,095900,532037320,2695,2695,2700,2690,2718
|
|
20250114,095800,524713130,2700,2700,2700,2700,426
|
|
20250114,095700,523562930,2695,2695,2695,2695,437
|
|
20250114,095600,522385215,2695,2700,2700,2695,568
|
|
20250114,095500,520854380,2700,2705,2705,2700,64
|
|
20250114,095400,520681540,2705,2700,2705,2700,5587
|
|
20250114,095300,505595940,2700,2705,2705,2695,2355
|
|
20250114,095200,499248665,2705,2700,2705,2695,508
|
|
20250114,095100,497878385,2705,2705,2705,2690,3972
|
|
20250114,095000,487167445,2705,2700,2705,2695,570
|
|
20250114,094900,485630830,2700,2695,2700,2690,2598
|
|
20250114,094800,478636100,2695,2695,2695,2690,1396
|
|
20250114,094700,474879280,2695,2705,2705,2695,2333
|
|
20250114,094600,468582610,2705,2705,2705,2700,6606
|
|
20250114,094500,450718505,2705,2710,2710,2705,743
|
|
20250114,094400,448706005,2710,2710,2710,2705,1730
|
|
20250114,094300,444018720,2710,2710,2715,2705,5301
|
|
20250114,094200,429673720,2715,2710,2715,2710,3274
|
|
20250114,094100,420800765,2715,2710,2715,2710,3452
|
|
20250114,094000,411444275,2710,2700,2710,2700,148
|
|
20250114,093900,411044525,2710,2700,2710,2700,214
|
|
20250114,093800,410466645,2710,2710,2710,2710,396
|
|
20250114,093700,409393485,2710,2700,2710,2700,1149
|
|
20250114,093600,406290785,2710,2700,2710,2700,2502
|
|
20250114,093500,399523850,2700,2700,2700,2700,21
|
|
20250114,093400,399467150,2705,2705,2710,2705,2765
|
|
20250114,093300,391987360,2700,2695,2700,2695,2052
|
|
20250114,093200,386453885,2695,2695,2705,2695,2535
|
|
20250114,093100,379614160,2695,2700,2700,2695,1933
|
|
20250114,093000,374403880,2700,2695,2700,2690,5140
|
|
20250114,092900,360551005,2695,2700,2700,2695,393
|
|
20250114,092800,359491365,2700,2700,2700,2695,314
|
|
20250114,092700,358644315,2700,2700,2705,2695,7366
|
|
20250114,092600,338774435,2705,2710,2715,2700,11471
|
|
20250114,092500,307790785,2710,2710,2715,2710,2567
|
|
20250114,092400,300833965,2715,2715,2715,2705,5431
|
|
20250114,092300,286110435,2715,2715,2715,2710,138
|
|
20250114,092200,285736175,2715,2715,2715,2715,1306
|
|
20250114,092100,282190385,2720,2720,2720,2715,1895
|
|
20250114,092000,277043195,2720,2715,2720,2715,392
|
|
20250114,091900,275978845,2715,2715,2720,2715,754
|
|
20250114,091800,273931715,2710,2715,2715,2710,805
|
|
20250114,091700,271746155,2715,2705,2715,2705,5414
|
|
20250114,091600,257090645,2710,2710,2715,2705,2293
|
|
20250114,091500,250886195,2715,2710,2715,2705,3479
|
|
20250114,091400,241466845,2710,2705,2710,2705,342
|
|
20250114,091300,240540055,2715,2715,2715,2705,627
|
|
20250114,091200,238841720,2715,2705,2715,2705,5192
|
|
20250114,091100,224768395,2705,2705,2710,2705,842
|
|
20250114,091000,222489760,2710,2705,2710,2705,216
|
|
20250114,090900,221905400,2710,2710,2710,2705,4570
|
|
20250114,090800,209543200,2710,2710,2720,2710,3180
|
|
20250114,090700,200924695,2720,2705,2720,2705,3527
|
|
20250114,090600,191369040,2705,2710,2715,2705,3487
|
|
20250114,090500,181922530,2715,2720,2725,2715,4572
|
|
20250114,090400,169496855,2730,2715,2730,2715,3111
|
|
20250114,090300,161018625,2720,2715,2725,2715,3625
|
|
20250114,090200,151168585,2720,2705,2720,2705,7845
|
|
20250114,090100,129867760,2705,2690,2705,2685,8569
|
|
20250114,090000,106782110,2680,2710,2710,2670,27254
|