616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,191300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,191200,1550956565,2665,2665,2665,2665,0
|
|
20250115,191100,1550956565,2665,2665,2665,2665,0
|
|
20250115,191000,1550956565,2665,2665,2665,2665,0
|
|
20250115,190900,1550956565,2665,2665,2665,2665,0
|
|
20250115,190800,1550956565,2665,2665,2665,2665,0
|
|
20250115,190700,1550956565,2665,2665,2665,2665,0
|
|
20250115,190600,1550956565,2665,2665,2665,2665,0
|
|
20250115,190500,1550956565,2665,2665,2665,2665,0
|
|
20250115,190400,1550956565,2665,2665,2665,2665,0
|
|
20250115,190300,1550956565,2665,2665,2665,2665,0
|
|
20250115,190200,1550956565,2665,2665,2665,2665,0
|
|
20250115,190100,1550956565,2665,2665,2665,2665,0
|
|
20250115,190000,1550956565,2665,2665,2665,2665,0
|
|
20250115,185900,1550956565,2665,2665,2665,2665,0
|
|
20250115,185800,1550956565,2665,2665,2665,2665,0
|
|
20250115,185700,1550956565,2665,2665,2665,2665,0
|
|
20250115,185600,1550956565,2665,2665,2665,2665,0
|
|
20250115,185500,1550956565,2665,2665,2665,2665,0
|
|
20250115,185400,1550956565,2665,2665,2665,2665,0
|
|
20250115,185300,1550956565,2665,2665,2665,2665,0
|
|
20250115,185200,1550956565,2665,2665,2665,2665,0
|
|
20250115,185100,1550956565,2665,2665,2665,2665,0
|
|
20250115,185000,1550956565,2665,2665,2665,2665,0
|
|
20250115,184900,1550956565,2665,2665,2665,2665,0
|
|
20250115,184800,1550956565,2665,2665,2665,2665,0
|
|
20250115,184700,1550956565,2665,2665,2665,2665,0
|
|
20250115,184600,1550956565,2665,2665,2665,2665,0
|
|
20250115,184500,1550956565,2665,2665,2665,2665,0
|
|
20250115,184400,1550956565,2665,2665,2665,2665,0
|
|
20250115,184300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,184200,1550956565,2665,2665,2665,2665,0
|
|
20250115,184100,1550956565,2665,2665,2665,2665,0
|
|
20250115,184000,1550956565,2665,2665,2665,2665,0
|
|
20250115,183900,1550956565,2665,2665,2665,2665,0
|
|
20250115,183800,1550956565,2665,2665,2665,2665,0
|
|
20250115,183700,1550956565,2665,2665,2665,2665,0
|
|
20250115,183600,1550956565,2665,2665,2665,2665,0
|
|
20250115,183500,1550956565,2665,2665,2665,2665,0
|
|
20250115,183400,1550956565,2665,2665,2665,2665,0
|
|
20250115,183300,1550956565,2665,2665,2665,2665,0
|
|
20250115,183200,1550956565,2665,2665,2665,2665,0
|
|
20250115,183100,1550956565,2665,2665,2665,2665,0
|
|
20250115,183000,1550956565,2665,2665,2665,2665,0
|
|
20250115,182900,1550956565,2665,2665,2665,2665,0
|
|
20250115,182800,1550956565,2665,2665,2665,2665,0
|
|
20250115,182700,1550956565,2665,2665,2665,2665,0
|
|
20250115,182600,1550956565,2665,2665,2665,2665,0
|
|
20250115,182500,1550956565,2665,2665,2665,2665,0
|
|
20250115,182400,1550956565,2665,2665,2665,2665,0
|
|
20250115,182300,1550956565,2665,2665,2665,2665,0
|
|
20250115,182200,1550956565,2665,2665,2665,2665,0
|
|
20250115,182100,1550956565,2665,2665,2665,2665,0
|
|
20250115,182000,1550956565,2665,2665,2665,2665,0
|
|
20250115,181900,1550956565,2665,2665,2665,2665,0
|
|
20250115,181800,1550956565,2665,2665,2665,2665,0
|
|
20250115,181700,1550956565,2665,2665,2665,2665,0
|
|
20250115,181600,1550956565,2665,2665,2665,2665,0
|
|
20250115,181500,1550956565,2665,2665,2665,2665,0
|
|
20250115,181400,1550956565,2665,2665,2665,2665,0
|
|
20250115,181300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,181200,1550956565,2665,2665,2665,2665,0
|
|
20250115,181100,1550956565,2665,2665,2665,2665,0
|
|
20250115,181000,1550956565,2665,2665,2665,2665,0
|
|
20250115,180900,1550956565,2665,2665,2665,2665,0
|
|
20250115,180800,1550956565,2665,2665,2665,2665,0
|
|
20250115,180700,1550956565,2665,2665,2665,2665,0
|
|
20250115,180600,1550956565,2665,2665,2665,2665,0
|
|
20250115,180500,1550956565,2665,2665,2665,2665,0
|
|
20250115,180400,1550956565,2665,2665,2665,2665,0
|
|
20250115,180300,1550956565,2665,2665,2665,2665,0
|
|
20250115,180200,1550956565,2665,2665,2665,2665,0
|
|
20250115,180100,1550956565,2665,2665,2665,2665,0
|
|
20250115,180000,1550956565,2665,2665,2665,2665,0
|
|
20250115,175900,1550956565,2665,2665,2665,2665,0
|
|
20250115,175800,1550956565,2665,2665,2665,2665,0
|
|
20250115,175700,1550956565,2665,2665,2665,2665,0
|
|
20250115,175600,1550956565,2665,2665,2665,2665,0
|
|
20250115,175500,1550956565,2665,2665,2665,2665,0
|
|
20250115,175400,1550956565,2665,2665,2665,2665,0
|
|
20250115,175300,1550956565,2665,2665,2665,2665,0
|
|
20250115,175200,1550956565,2665,2665,2665,2665,0
|
|
20250115,175100,1550956565,2665,2665,2665,2665,0
|
|
20250115,175000,1550956565,2665,2665,2665,2665,0
|
|
20250115,174900,1550956565,2665,2665,2665,2665,0
|
|
20250115,174800,1550956565,2665,2665,2665,2665,0
|
|
20250115,174700,1550956565,2665,2665,2665,2665,0
|
|
20250115,174600,1550956565,2665,2665,2665,2665,0
|
|
20250115,174500,1550956565,2665,2665,2665,2665,0
|
|
20250115,174400,1550956565,2665,2665,2665,2665,0
|
|
20250115,174300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,174200,1550956565,2665,2665,2665,2665,0
|
|
20250115,174100,1550956565,2665,2665,2665,2665,0
|
|
20250115,174000,1550956565,2665,2665,2665,2665,0
|
|
20250115,173900,1550956565,2665,2665,2665,2665,0
|
|
20250115,173800,1550956565,2665,2665,2665,2665,0
|
|
20250115,173700,1550956565,2665,2665,2665,2665,0
|
|
20250115,173600,1550956565,2665,2665,2665,2665,0
|
|
20250115,173500,1550956565,2665,2665,2665,2665,0
|
|
20250115,173400,1550956565,2665,2665,2665,2665,0
|
|
20250115,173300,1550956565,2665,2665,2665,2665,0
|
|
20250115,173200,1550956565,2665,2665,2665,2665,0
|
|
20250115,173100,1550956565,2665,2665,2665,2665,0
|
|
20250115,173000,1550956565,2665,2665,2665,2665,0
|
|
20250115,172900,1550956565,2665,2665,2665,2665,0
|
|
20250115,172800,1550956565,2665,2665,2665,2665,0
|
|
20250115,172700,1550956565,2665,2665,2665,2665,0
|
|
20250115,172600,1550956565,2665,2665,2665,2665,0
|
|
20250115,172500,1550956565,2665,2665,2665,2665,0
|
|
20250115,172400,1550956565,2665,2665,2665,2665,0
|
|
20250115,172300,1550956565,2665,2665,2665,2665,0
|
|
20250115,172200,1550956565,2665,2665,2665,2665,0
|
|
20250115,172100,1550956565,2665,2665,2665,2665,0
|
|
20250115,172000,1550956565,2665,2665,2665,2665,0
|
|
20250115,171900,1550956565,2665,2665,2665,2665,0
|
|
20250115,171800,1550956565,2665,2665,2665,2665,0
|
|
20250115,171700,1550956565,2665,2665,2665,2665,0
|
|
20250115,171600,1550956565,2665,2665,2665,2665,0
|
|
20250115,171500,1550956565,2665,2665,2665,2665,0
|
|
20250115,171400,1550956565,2665,2665,2665,2665,0
|
|
20250115,171300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,171200,1550956565,2665,2665,2665,2665,0
|
|
20250115,171100,1550956565,2665,2665,2665,2665,0
|
|
20250115,171000,1550956565,2665,2665,2665,2665,0
|
|
20250115,170900,1550956565,2665,2665,2665,2665,0
|
|
20250115,170800,1550956565,2665,2665,2665,2665,0
|
|
20250115,170700,1550956565,2665,2665,2665,2665,0
|
|
20250115,170600,1550956565,2665,2665,2665,2665,0
|
|
20250115,170500,1550956565,2665,2665,2665,2665,0
|
|
20250115,170400,1550956565,2665,2665,2665,2665,0
|
|
20250115,170300,1550956565,2665,2665,2665,2665,0
|
|
20250115,170200,1550956565,2665,2665,2665,2665,0
|
|
20250115,170100,1550956565,2665,2665,2665,2665,0
|
|
20250115,170000,1550956565,2665,2665,2665,2665,0
|
|
20250115,165900,1550956565,2665,2665,2665,2665,0
|
|
20250115,165800,1550956565,2665,2665,2665,2665,0
|
|
20250115,165700,1550956565,2665,2665,2665,2665,0
|
|
20250115,165600,1550956565,2665,2665,2665,2665,0
|
|
20250115,165500,1550956565,2665,2665,2665,2665,0
|
|
20250115,165400,1550956565,2665,2665,2665,2665,0
|
|
20250115,165300,1550956565,2665,2665,2665,2665,0
|
|
20250115,165200,1550956565,2665,2665,2665,2665,0
|
|
20250115,165100,1550956565,2665,2665,2665,2665,0
|
|
20250115,165000,1550956565,2665,2665,2665,2665,0
|
|
20250115,164900,1550956565,2665,2665,2665,2665,0
|
|
20250115,164800,1550956565,2665,2665,2665,2665,0
|
|
20250115,164700,1550956565,2665,2665,2665,2665,0
|
|
20250115,164600,1550956565,2665,2665,2665,2665,0
|
|
20250115,164500,1550956565,2665,2665,2665,2665,0
|
|
20250115,164400,1550956565,2665,2665,2665,2665,0
|
|
20250115,164300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,164200,1550956565,2665,2665,2665,2665,0
|
|
20250115,164100,1550956565,2665,2665,2665,2665,0
|
|
20250115,164000,1550956565,2665,2665,2665,2665,0
|
|
20250115,163900,1550956565,2665,2665,2665,2665,0
|
|
20250115,163800,1550956565,2665,2665,2665,2665,0
|
|
20250115,163700,1550956565,2665,2665,2665,2665,0
|
|
20250115,163600,1550956565,2665,2665,2665,2665,0
|
|
20250115,163500,1550956565,2665,2665,2665,2665,0
|
|
20250115,163400,1550956565,2665,2665,2665,2665,0
|
|
20250115,163300,1550956565,2665,2665,2665,2665,0
|
|
20250115,163200,1550956565,2665,2665,2665,2665,0
|
|
20250115,163100,1550956565,2665,2665,2665,2665,0
|
|
20250115,163000,1550956565,2665,2665,2665,2665,0
|
|
20250115,162900,1550956565,2665,2665,2665,2665,0
|
|
20250115,162800,1550956565,2665,2665,2665,2665,0
|
|
20250115,162700,1550956565,2665,2665,2665,2665,0
|
|
20250115,162600,1550956565,2665,2665,2665,2665,0
|
|
20250115,162500,1550956565,2665,2665,2665,2665,0
|
|
20250115,162400,1550956565,2665,2665,2665,2665,0
|
|
20250115,162300,1550956565,2665,2665,2665,2665,0
|
|
20250115,162200,1550956565,2665,2665,2665,2665,0
|
|
20250115,162100,1550956565,2665,2665,2665,2665,0
|
|
20250115,162000,1550956565,2665,2665,2665,2665,0
|
|
20250115,161900,1550956565,2665,2665,2665,2665,0
|
|
20250115,161800,1550956565,2665,2665,2665,2665,0
|
|
20250115,161700,1550956565,2665,2665,2665,2665,0
|
|
20250115,161600,1550956565,2665,2665,2665,2665,0
|
|
20250115,161500,1550956565,2665,2665,2665,2665,0
|
|
20250115,161400,1550956565,2665,2665,2665,2665,0
|
|
20250115,161300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,161200,1550956565,2665,2665,2665,2665,0
|
|
20250115,161100,1550956565,2665,2665,2665,2665,0
|
|
20250115,161000,1550956565,2665,2665,2665,2665,0
|
|
20250115,160900,1550956565,2665,2665,2665,2665,0
|
|
20250115,160800,1550956565,2665,2665,2665,2665,0
|
|
20250115,160700,1550956565,2665,2665,2665,2665,0
|
|
20250115,160600,1550956565,2665,2665,2665,2665,0
|
|
20250115,160500,1550956565,2665,2665,2665,2665,0
|
|
20250115,160400,1550956565,2665,2665,2665,2665,0
|
|
20250115,160300,1550956565,2665,2665,2665,2665,0
|
|
20250115,160200,1550956565,2665,2665,2665,2665,0
|
|
20250115,160100,1550956565,2665,2665,2665,2665,0
|
|
20250115,160000,1550956565,2665,2665,2665,2665,0
|
|
20250115,155900,1550956565,2665,2665,2665,2665,0
|
|
20250115,155800,1550956565,2665,2665,2665,2665,0
|
|
20250115,155700,1550956565,2665,2665,2665,2665,0
|
|
20250115,155600,1550956565,2665,2665,2665,2665,0
|
|
20250115,155500,1550956565,2665,2665,2665,2665,0
|
|
20250115,155400,1550956565,2665,2665,2665,2665,0
|
|
20250115,155300,1550956565,2665,2665,2665,2665,0
|
|
20250115,155200,1550956565,2665,2665,2665,2665,0
|
|
20250115,155100,1550956565,2665,2665,2665,2665,0
|
|
20250115,155000,1550956565,2665,2665,2665,2665,0
|
|
20250115,154900,1550956565,2665,2665,2665,2665,0
|
|
20250115,154800,1550956565,2665,2665,2665,2665,0
|
|
20250115,154700,1550956565,2665,2665,2665,2665,0
|
|
20250115,154600,1550956565,2665,2665,2665,2665,0
|
|
20250115,154500,1550956565,2665,2665,2665,2665,0
|
|
20250115,154400,1550956565,2665,2665,2665,2665,0
|
|
20250115,154300,1550956565,2665,2665,2665,2665,7650
|
|
20250115,154200,1550956565,2665,2665,2665,2665,0
|
|
20250115,154100,1550956565,2665,2665,2665,2665,0
|
|
20250115,154000,1550956565,2665,2665,2665,2665,0
|
|
20250115,153900,1550956565,2665,2665,2665,2665,0
|
|
20250115,153800,1550956565,2665,2665,2665,2665,0
|
|
20250115,153700,1550956565,2665,2665,2665,2665,0
|
|
20250115,153600,1550956565,2665,2665,2665,2665,0
|
|
20250115,153500,1550956565,2665,2665,2665,2665,0
|
|
20250115,153400,1550956565,2665,2665,2665,2665,0
|
|
20250115,153300,1550956565,2665,2665,2665,2665,0
|
|
20250115,153200,1550956565,2665,2665,2665,2665,0
|
|
20250115,153100,1550956565,2665,2665,2665,2665,0
|
|
20250115,153000,1550956565,2665,2665,2665,2665,7650
|
|
20250115,152900,1530569315,2670,2670,2670,2670,0
|
|
20250115,152800,1530569315,2670,2670,2670,2670,0
|
|
20250115,152700,1530569315,2670,2670,2670,2670,0
|
|
20250115,152600,1530569315,2670,2670,2670,2670,0
|
|
20250115,152500,1530569315,2670,2670,2670,2670,0
|
|
20250115,152400,1530569315,2670,2670,2670,2670,0
|
|
20250115,152300,1530569315,2670,2670,2670,2670,0
|
|
20250115,152200,1530569315,2670,2670,2670,2670,0
|
|
20250115,152100,1530569315,2670,2670,2670,2670,0
|
|
20250115,152000,1530569315,2670,2670,2670,2670,0
|
|
20250115,151900,1530569315,2670,2665,2670,2665,3477
|
|
20250115,151800,1521302010,2665,2675,2675,2665,2143
|
|
20250115,151700,1515588010,2670,2665,2675,2665,3773
|
|
20250115,151600,1505519235,2670,2670,2670,2665,1483
|
|
20250115,151500,1501560125,2665,2670,2670,2665,2201
|
|
20250115,151400,1495693455,2675,2670,2675,2665,3050
|
|
20250115,151300,1487556295,2670,2675,2675,2670,255
|
|
20250115,151200,1486875435,2670,2665,2675,2665,5368
|
|
20250115,151100,1472552435,2670,2665,2670,2665,419
|
|
20250115,151000,1471435280,2670,2675,2675,2670,2617
|
|
20250115,150900,1464446910,2670,2675,2675,2670,2886
|
|
20250115,150800,1456726865,2665,2670,2675,2665,1042
|
|
20250115,150700,1453944615,2675,2665,2675,2665,673
|
|
20250115,150600,1452150700,2665,2675,2675,2665,6045
|
|
20250115,150500,1436010425,2670,2675,2675,2670,251
|
|
20250115,150400,1435339750,2670,2675,2675,2670,2235
|
|
20250115,150300,1429361325,2670,2670,2675,2670,1813
|
|
20250115,150200,1424520575,2670,2665,2670,2665,679
|
|
20250115,150100,1422710880,2670,2660,2670,2660,6682
|
|
20250115,150000,1404925860,2660,2665,2665,2660,1508
|
|
20250115,145900,1400907585,2670,2670,2670,2670,135
|
|
20250115,145800,1400547135,2675,2670,2675,2670,2688
|
|
20250115,145700,1393370165,2675,2675,2675,2675,7
|
|
20250115,145600,1393351440,2675,2675,2675,2670,116
|
|
20250115,145500,1393041175,2670,2665,2675,2665,4552
|
|
20250115,145400,1380895670,2665,2665,2670,2665,1305
|
|
20250115,145300,1377417825,2665,2660,2665,2655,203
|
|
20250115,145200,1376878335,2660,2665,2665,2660,2721
|
|
20250115,145100,1369640220,2665,2665,2665,2665,0
|
|
20250115,145000,1369640220,2665,2665,2665,2665,218
|
|
20250115,144900,1369059250,2665,2665,2665,2665,2
|
|
20250115,144800,1369053920,2660,2665,2665,2660,334
|
|
20250115,144700,1368165475,2665,2665,2665,2665,2
|
|
20250115,144600,1368160145,2660,2665,2670,2660,1688
|
|
20250115,144500,1363661865,2670,2670,2670,2670,500
|
|
20250115,144400,1362326865,2670,2670,2670,2665,2546
|
|
20250115,144300,1355534165,2665,2665,2665,2665,1000
|
|
20250115,144200,1352869165,2665,2665,2665,2665,1074
|
|
20250115,144100,1350006955,2665,2670,2670,2665,26
|
|
20250115,144000,1349937610,2670,2660,2670,2660,25
|
|
20250115,143900,1349870965,2660,2665,2665,2660,2312
|
|
20250115,143800,1343719135,2665,2665,2670,2660,2104
|
|
20250115,143700,1338115085,2670,2670,2670,2670,469
|
|
20250115,143600,1336862855,2670,2670,2670,2665,158
|
|
20250115,143500,1336441615,2670,2670,2670,2670,125
|
|
20250115,143400,1336107865,2670,2670,2670,2670,2030
|
|
20250115,143300,1330687765,2670,2660,2670,2660,3973
|
|
20250115,143200,1320104150,2665,2665,2665,2665,113
|
|
20250115,143100,1319803005,2665,2665,2665,2665,59
|
|
20250115,143000,1319645770,2665,2665,2665,2665,300
|
|
20250115,142900,1318846270,2670,2670,2670,2670,1
|
|
20250115,142800,1318843600,2665,2665,2665,2665,212
|
|
20250115,142700,1318278620,2670,2670,2670,2670,10
|
|
20250115,142600,1318251920,2665,2665,2665,2665,889
|
|
20250115,142500,1315882735,2670,2670,2670,2670,2
|
|
20250115,142400,1315877395,2670,2670,2670,2665,704
|
|
20250115,142300,1314001215,2665,2665,2665,2665,1
|
|
20250115,142200,1313998550,2670,2665,2670,2665,1035
|
|
20250115,142100,1311240200,2665,2670,2670,2660,5339
|
|
20250115,142000,1297029005,2670,2670,2670,2670,218
|
|
20250115,141900,1296446945,2665,2665,2670,2665,872
|
|
20250115,141800,1294122895,2670,2670,2670,2670,467
|
|
20250115,141700,1292876005,2670,2675,2675,2670,1500
|
|
20250115,141600,1288866005,2675,2675,2675,2675,1
|
|
20250115,141500,1288863330,2680,2675,2680,2675,2288
|
|
20250115,141400,1282742135,2675,2670,2675,2670,3995
|
|
20250115,141300,1272075065,2675,2670,2675,2670,52
|
|
20250115,141200,1271936215,2675,2675,2675,2675,0
|
|
20250115,141100,1271936215,2675,2675,2675,2675,0
|
|
20250115,141000,1271936215,2675,2675,2675,2675,3
|
|
20250115,140900,1271928190,2675,2675,2675,2675,151
|
|
20250115,140800,1271524265,2670,2670,2670,2670,2705
|
|
20250115,140700,1264301915,2670,2660,2670,2660,1811
|
|
20250115,140600,1259477290,2660,2665,2665,2660,95
|
|
20250115,140500,1259224540,2660,2660,2665,2660,712
|
|
20250115,140400,1257330560,2660,2660,2665,2650,17501
|
|
20250115,140300,1210866310,2660,2660,2660,2660,7801
|
|
20250115,140200,1190115650,2660,2665,2665,2660,5928
|
|
20250115,140100,1174335220,2665,2670,2670,2665,156
|
|
20250115,140000,1173919260,2670,2665,2670,2665,2932
|
|
20250115,135900,1166105370,2665,2670,2670,2665,401
|
|
20250115,135800,1165036520,2670,2670,2670,2665,520
|
|
20250115,135700,1163650120,2670,2670,2670,2670,1
|
|
20250115,135600,1163647450,2670,2665,2675,2665,8500
|
|
20250115,135500,1140994700,2670,2675,2675,2670,3683
|
|
20250115,135400,1131158550,2680,2680,2680,2680,4
|
|
20250115,135300,1131147830,2680,2680,2680,2680,0
|
|
20250115,135200,1131147830,2680,2680,2680,2680,0
|
|
20250115,135100,1131147830,2680,2680,2680,2680,0
|
|
20250115,135000,1131147830,2680,2680,2680,2680,10
|
|
20250115,134900,1131121030,2675,2675,2675,2675,0
|
|
20250115,134800,1131121030,2675,2675,2675,2675,11
|
|
20250115,134700,1131091605,2680,2680,2680,2680,5
|
|
20250115,134600,1131078205,2680,2680,2680,2680,0
|
|
20250115,134500,1131078205,2680,2680,2680,2680,200
|
|
20250115,134400,1130542205,2680,2680,2680,2680,30
|
|
20250115,134300,1130461805,2680,2680,2680,2680,25
|
|
20250115,134200,1130394805,2680,2680,2680,2680,2
|
|
20250115,134100,1130389445,2670,2670,2670,2670,0
|
|
20250115,134000,1130389445,2670,2675,2675,2670,53
|
|
20250115,133900,1130247900,2680,2680,2680,2680,0
|
|
20250115,133800,1130247900,2680,2680,2680,2680,0
|
|
20250115,133700,1130247900,2680,2680,2680,2680,4
|
|
20250115,133600,1130237180,2675,2675,2675,2675,500
|
|
20250115,133500,1128899680,2675,2675,2675,2675,0
|
|
20250115,133400,1128899680,2675,2675,2675,2675,5
|
|
20250115,133300,1128886305,2675,2675,2675,2675,0
|
|
20250115,133200,1128886305,2675,2675,2675,2675,51
|
|
20250115,133100,1128749880,2675,2675,2675,2675,6374
|
|
20250115,133000,1111699430,2680,2680,2680,2680,200
|
|
20250115,132900,1111163430,2680,2680,2680,2680,242
|
|
20250115,132800,1110514870,2680,2680,2680,2680,0
|
|
20250115,132700,1110514870,2680,2680,2680,2680,0
|
|
20250115,132600,1110514870,2680,2680,2680,2680,0
|
|
20250115,132500,1110514870,2680,2680,2680,2680,53
|
|
20250115,132400,1110372830,2680,2680,2680,2680,1220
|
|
20250115,132300,1107103230,2685,2685,2685,2685,35
|
|
20250115,132200,1107009255,2680,2680,2680,2680,291
|
|
20250115,132100,1106229375,2680,2680,2680,2680,1718
|
|
20250115,132000,1101625135,2685,2685,2685,2685,2000
|
|
20250115,131900,1096255135,2680,2680,2680,2680,505
|
|
20250115,131800,1094901735,2685,2680,2685,2680,1090
|
|
20250115,131700,1091980435,2680,2680,2680,2680,1
|
|
20250115,131600,1091977755,2680,2680,2680,2680,4
|
|
20250115,131500,1091967035,2680,2680,2680,2680,0
|
|
20250115,131400,1091967035,2680,2680,2680,2680,0
|
|
20250115,131300,1091967035,2680,2680,2680,2680,0
|
|
20250115,131200,1091967035,2680,2680,2680,2680,0
|
|
20250115,131100,1091967035,2680,2680,2680,2680,0
|
|
20250115,131000,1091967035,2680,2680,2680,2680,105
|
|
20250115,130900,1091685635,2680,2680,2680,2680,0
|
|
20250115,130800,1091685635,2680,2680,2680,2680,0
|
|
20250115,130700,1091685635,2680,2680,2680,2680,103
|
|
20250115,130600,1091409595,2680,2680,2680,2680,0
|
|
20250115,130500,1091409595,2680,2680,2680,2680,1
|
|
20250115,130400,1091406915,2680,2680,2680,2680,1143
|
|
20250115,130300,1088343675,2685,2685,2685,2685,0
|
|
20250115,130200,1088343675,2685,2685,2685,2685,1
|
|
20250115,130100,1088340990,2680,2680,2680,2680,0
|
|
20250115,130000,1088340990,2680,2680,2680,2680,0
|
|
20250115,125900,1088340990,2680,2680,2680,2680,0
|
|
20250115,125800,1088340990,2680,2680,2680,2680,204
|
|
20250115,125700,1087794270,2680,2680,2680,2680,247
|
|
20250115,125600,1087132310,2680,2680,2680,2680,265
|
|
20250115,125500,1086422110,2680,2675,2680,2675,201
|
|
20250115,125400,1085883435,2680,2680,2680,2680,2386
|
|
20250115,125300,1079488955,2680,2685,2685,2680,4
|
|
20250115,125200,1079478225,2680,2680,2680,2680,1
|
|
20250115,125100,1079475545,2680,2680,2685,2680,2321
|
|
20250115,125000,1073245955,2685,2680,2685,2680,17
|
|
20250115,124900,1073200385,2680,2685,2685,2680,2334
|
|
20250115,124800,1066935265,2690,2685,2690,2685,5
|
|
20250115,124700,1066921830,2690,2690,2690,2690,82
|
|
20250115,124600,1066701250,2685,2680,2685,2680,4164
|
|
20250115,124500,1055521915,2680,2680,2685,2680,2003
|
|
20250115,124400,1050153870,2685,2680,2685,2680,311
|
|
20250115,124300,1049320385,2680,2680,2680,2680,3820
|
|
20250115,124200,1039082785,2680,2680,2680,2680,51
|
|
20250115,124100,1038946105,2675,2680,2680,2675,1205
|
|
20250115,124000,1035722205,2680,2675,2680,2675,2004
|
|
20250115,123900,1030361500,2675,2675,2675,2675,0
|
|
20250115,123800,1030361500,2675,2675,2675,2675,0
|
|
20250115,123700,1030361500,2675,2680,2680,2675,3
|
|
20250115,123600,1030353465,2675,2675,2675,2675,0
|
|
20250115,123500,1030353465,2675,2675,2675,2675,123
|
|
20250115,123400,1030024440,2670,2680,2680,2670,5701
|
|
20250115,123300,1014792705,2680,2680,2680,2680,52
|
|
20250115,123200,1014653345,2680,2680,2680,2680,960
|
|
20250115,123100,1012080545,2685,2680,2685,2680,1441
|
|
20250115,123000,1008218660,2680,2680,2680,2680,0
|
|
20250115,122900,1008218660,2680,2680,2680,2680,1
|
|
20250115,122800,1008215980,2675,2675,2675,2675,880
|
|
20250115,122700,1005861980,2675,2675,2675,2675,32
|
|
20250115,122600,1005776380,2675,2675,2675,2675,5
|
|
20250115,122500,1005763005,2670,2670,2670,2670,3000
|
|
20250115,122400,997753005,2670,2670,2670,2670,0
|
|
20250115,122300,997753005,2670,2670,2670,2670,2013
|
|
20250115,122200,992378295,2670,2675,2675,2670,1073
|
|
20250115,122100,989513370,2675,2675,2675,2675,362
|
|
20250115,122000,988545020,2675,2675,2675,2675,504
|
|
20250115,121900,987196820,2675,2675,2680,2675,3873
|
|
20250115,121800,976836540,2680,2680,2680,2680,1293
|
|
20250115,121700,973371300,2680,2680,2680,2680,557
|
|
20250115,121600,971878540,2685,2685,2685,2685,0
|
|
20250115,121500,971878540,2685,2680,2685,2680,57
|
|
20250115,121400,971725775,2680,2680,2680,2680,1020
|
|
20250115,121300,968992175,2680,2680,2680,2680,0
|
|
20250115,121200,968992175,2680,2680,2680,2680,200
|
|
20250115,121100,968456175,2680,2680,2680,2680,300
|
|
20250115,121000,967652175,2680,2685,2685,2680,280
|
|
20250115,120900,966901725,2685,2685,2685,2685,3128
|
|
20250115,120800,958503045,2690,2690,2690,2690,189
|
|
20250115,120700,957994635,2690,2690,2690,2690,934
|
|
20250115,120600,955482175,2690,2690,2690,2690,911
|
|
20250115,120500,953031585,2690,2690,2690,2690,0
|
|
20250115,120400,953031585,2690,2690,2690,2690,140
|
|
20250115,120300,952654985,2690,2690,2690,2690,0
|
|
20250115,120200,952654985,2690,2690,2690,2690,3
|
|
20250115,120100,952646915,2690,2690,2690,2690,2
|
|
20250115,120000,952641535,2685,2685,2685,2685,0
|
|
20250115,115900,952641535,2685,2685,2685,2685,2
|
|
20250115,115800,952636165,2685,2680,2685,2680,1188
|
|
20250115,115700,949448835,2685,2685,2685,2685,86
|
|
20250115,115600,949217925,2685,2685,2685,2685,640
|
|
20250115,115500,947499525,2680,2680,2680,2680,32
|
|
20250115,115400,947413765,2680,2680,2680,2680,1
|
|
20250115,115300,947411085,2685,2685,2685,2685,18
|
|
20250115,115200,947362755,2690,2690,2690,2690,193
|
|
20250115,115100,946843585,2690,2685,2690,2685,32
|
|
20250115,115000,946757655,2680,2680,2680,2680,1506
|
|
20250115,114900,942721575,2690,2685,2690,2685,18
|
|
20250115,114800,942673225,2690,2685,2690,2685,565
|
|
20250115,114700,941156195,2685,2685,2685,2685,1555
|
|
20250115,114600,936981020,2685,2685,2685,2685,1
|
|
20250115,114500,936978335,2680,2675,2680,2675,4510
|
|
20250115,114400,924892890,2675,2680,2680,2675,350
|
|
20250115,114300,923956390,2680,2675,2680,2675,281
|
|
20250115,114200,923204660,2680,2680,2680,2680,50
|
|
20250115,114100,923070660,2675,2680,2680,2675,202
|
|
20250115,114000,922530300,2670,2670,2670,2670,0
|
|
20250115,113900,922530300,2670,2670,2670,2670,0
|
|
20250115,113800,922530300,2670,2670,2670,2670,3756
|
|
20250115,113700,912501780,2670,2680,2680,2670,299
|
|
20250115,113600,911703430,2675,2675,2675,2675,10
|
|
20250115,113500,911676680,2675,2675,2675,2670,10565
|
|
20250115,113400,883455975,2680,2680,2680,2680,0
|
|
20250115,113300,883455975,2680,2680,2680,2680,0
|
|
20250115,113200,883455975,2680,2680,2680,2680,0
|
|
20250115,113100,883455975,2680,2680,2680,2680,11
|
|
20250115,113000,883426495,2680,2685,2685,2680,113
|
|
20250115,112900,883123645,2685,2680,2685,2680,20
|
|
20250115,112800,883070005,2680,2680,2680,2680,10
|
|
20250115,112700,883043205,2685,2685,2685,2685,0
|
|
20250115,112600,883043205,2685,2680,2685,2680,5267
|
|
20250115,112500,868926145,2675,2670,2675,2670,1307
|
|
20250115,112400,865432420,2670,2675,2675,2670,1400
|
|
20250115,112300,861688920,2675,2675,2675,2675,277
|
|
20250115,112200,860947945,2675,2675,2675,2675,588
|
|
20250115,112100,859375045,2675,2675,2675,2675,146
|
|
20250115,112000,858984495,2675,2680,2680,2675,1018
|
|
20250115,111900,856261270,2680,2675,2680,2675,101
|
|
20250115,111800,855991090,2675,2675,2675,2675,2000
|
|
20250115,111700,850641090,2675,2675,2675,2675,1800
|
|
20250115,111600,845826090,2675,2675,2675,2675,550
|
|
20250115,111500,844354840,2680,2675,2680,2675,97
|
|
20250115,111400,844095045,2680,2680,2680,2680,2107
|
|
20250115,111300,838448285,2675,2675,2675,2675,0
|
|
20250115,111200,838448285,2675,2675,2675,2675,593
|
|
20250115,111100,836862010,2680,2670,2680,2670,4472
|
|
20250115,111000,824901590,2675,2675,2675,2675,10247
|
|
20250115,110900,797490865,2675,2675,2675,2675,313
|
|
20250115,110800,796653590,2680,2675,2680,2670,12606
|
|
20250115,110700,762948925,2680,2680,2680,2675,1540
|
|
20250115,110600,758826250,2680,2680,2680,2680,3030
|
|
20250115,110500,750705850,2680,2680,2680,2680,0
|
|
20250115,110400,750705850,2680,2680,2680,2680,299
|
|
20250115,110300,749904530,2680,2680,2680,2680,1513
|
|
20250115,110200,745849690,2680,2680,2680,2680,7273
|
|
20250115,110100,726358050,2680,2685,2685,2680,177
|
|
20250115,110000,725883685,2680,2680,2685,2680,3299
|
|
20250115,105900,717042310,2680,2685,2685,2680,19154
|
|
20250115,105800,665679055,2690,2690,2690,2690,1452
|
|
20250115,105700,661773175,2690,2690,2690,2690,50
|
|
20250115,105600,661638675,2695,2695,2695,2695,6
|
|
20250115,105500,661622505,2695,2695,2695,2695,0
|
|
20250115,105400,661622505,2695,2690,2695,2690,7
|
|
20250115,105300,661603650,2690,2690,2690,2690,0
|
|
20250115,105200,661603650,2690,2690,2690,2690,906
|
|
20250115,105100,659166510,2690,2695,2695,2690,937
|
|
20250115,105000,656645975,2695,2695,2695,2695,101
|
|
20250115,104900,656373780,2690,2695,2695,2690,7704
|
|
20250115,104800,635627460,2695,2700,2700,2695,51
|
|
20250115,104700,635489765,2700,2695,2700,2695,1015
|
|
20250115,104600,632753720,2695,2695,2695,2695,11470
|
|
20250115,104500,601842070,2705,2705,2705,2705,40
|
|
20250115,104400,601733870,2705,2705,2705,2705,2
|
|
20250115,104300,601728460,2695,2695,2695,2695,7
|
|
20250115,104200,601709595,2695,2700,2700,2695,1046
|
|
20250115,104100,598889735,2700,2700,2700,2700,0
|
|
20250115,104000,598889735,2700,2700,2705,2700,1009
|
|
20250115,103900,596165420,2705,2700,2705,2700,1230
|
|
20250115,103800,592840475,2700,2695,2700,2695,6
|
|
20250115,103700,592824280,2695,2695,2695,2695,1
|
|
20250115,103600,592821585,2695,2695,2695,2695,200
|
|
20250115,103500,592282585,2700,2700,2700,2700,5
|
|
20250115,103400,592269085,2700,2700,2700,2700,3
|
|
20250115,103300,592260985,2700,2700,2700,2700,0
|
|
20250115,103200,592260985,2700,2700,2700,2700,110
|
|
20250115,103100,591963985,2700,2700,2700,2700,2171
|
|
20250115,103000,586102285,2705,2690,2705,2690,7646
|
|
20250115,102900,565494210,2690,2690,2690,2690,837
|
|
20250115,102800,563242680,2690,2690,2690,2690,306
|
|
20250115,102700,562419540,2690,2690,2690,2690,211
|
|
20250115,102600,561851950,2685,2690,2690,2685,479
|
|
20250115,102500,560565450,2690,2695,2695,2690,1801
|
|
20250115,102400,555720745,2695,2695,2695,2695,809
|
|
20250115,102300,553540490,2695,2690,2695,2685,4155
|
|
20250115,102200,542368850,2685,2685,2685,2685,0
|
|
20250115,102100,542368850,2685,2685,2685,2685,2199
|
|
20250115,102000,536464535,2685,2690,2690,2685,1739
|
|
20250115,101900,531795295,2690,2685,2690,2685,6374
|
|
20250115,101800,514681080,2690,2690,2690,2690,51
|
|
20250115,101700,514543890,2685,2690,2690,2685,1030
|
|
20250115,101600,511777835,2690,2690,2690,2690,1830
|
|
20250115,101500,506855135,2690,2690,2690,2690,1000
|
|
20250115,101400,504165135,2690,2690,2690,2690,1000
|
|
20250115,101300,501475135,2695,2695,2695,2690,2867
|
|
20250115,101200,493762860,2690,2695,2695,2690,158
|
|
20250115,101100,493337625,2690,2695,2695,2690,58
|
|
20250115,101000,493181600,2690,2690,2695,2690,2513
|
|
20250115,100900,486421090,2695,2695,2695,2695,180
|
|
20250115,100800,485935990,2695,2695,2695,2690,3943
|
|
20250115,100700,475328335,2695,2695,2695,2695,42
|
|
20250115,100600,475215145,2695,2695,2695,2685,7136
|
|
20250115,100500,456022425,2690,2695,2695,2690,1317
|
|
20250115,100400,452478630,2695,2690,2695,2690,853
|
|
20250115,100300,450181045,2690,2690,2690,2690,0
|
|
20250115,100200,450181045,2690,2690,2690,2690,1297
|
|
20250115,100100,446692115,2695,2690,2695,2690,1310
|
|
20250115,100000,443163215,2690,2700,2700,2690,3093
|
|
20250115,095900,434827610,2700,2700,2705,2700,1783
|
|
20250115,095800,430013500,2700,2700,2705,2700,43
|
|
20250115,095700,429897370,2705,2705,2705,2705,2
|
|
20250115,095600,429891960,2700,2700,2705,2700,6
|
|
20250115,095500,429875750,2705,2705,2705,2700,114
|
|
20250115,095400,429567410,2700,2700,2710,2695,2439
|
|
20250115,095300,422982485,2700,2700,2705,2700,494
|
|
20250115,095200,421648555,2705,2705,2705,2705,1
|
|
20250115,095100,421645850,2705,2705,2705,2700,314
|
|
20250115,095000,420797730,2705,2705,2705,2705,10
|
|
20250115,094900,420770680,2705,2715,2715,2705,2273
|
|
20250115,094800,414622205,2715,2705,2715,2705,1001
|
|
20250115,094700,411914490,2705,2705,2715,2705,3469
|
|
20250115,094600,402514045,2705,2710,2710,2705,13
|
|
20250115,094500,402478845,2710,2710,2710,2710,25
|
|
20250115,094400,402411095,2705,2710,2710,2705,1891
|
|
20250115,094300,397290865,2710,2710,2715,2705,4029
|
|
20250115,094200,386364435,2705,2710,2710,2705,80
|
|
20250115,094100,386147645,2710,2705,2710,2705,212
|
|
20250115,094000,385574125,2710,2710,2715,2710,4743
|
|
20250115,093900,372720335,2715,2705,2715,2705,2102
|
|
20250115,093800,367027310,2705,2710,2710,2705,4190
|
|
20250115,093700,355689865,2710,2710,2715,2710,3795
|
|
20250115,093600,345391415,2705,2710,2710,2705,814
|
|
20250115,093500,343185480,2710,2695,2710,2695,1616
|
|
20250115,093400,338820125,2700,2695,2700,2695,576
|
|
20250115,093300,337265295,2695,2695,2700,2695,27
|
|
20250115,093200,337192415,2695,2685,2700,2685,1086
|
|
20250115,093100,334274120,2685,2690,2690,2685,2683
|
|
20250115,093000,327067440,2695,2690,2695,2690,1875
|
|
20250115,092900,322023685,2690,2690,2690,2690,1096
|
|
20250115,092800,319075445,2695,2690,2695,2690,710
|
|
20250115,092700,317164650,2695,2695,2695,2690,1418
|
|
20250115,092600,313345190,2700,2700,2700,2690,80
|
|
20250115,092500,313129515,2700,2695,2700,2690,804
|
|
20250115,092400,310964415,2695,2700,2700,2695,811
|
|
20250115,092300,308778715,2695,2690,2695,2685,5035
|
|
20250115,092200,295234665,2695,2695,2700,2695,3006
|
|
20250115,092100,287133465,2695,2695,2700,2695,8718
|
|
20250115,092000,263638335,2695,2700,2700,2695,1307
|
|
20250115,091900,260115700,2695,2710,2710,2695,17188
|
|
20250115,091800,213684060,2705,2705,2710,2705,5667
|
|
20250115,091700,198354785,2705,2710,2710,2705,3150
|
|
20250115,091600,189819730,2710,2715,2715,2710,2369
|
|
20250115,091500,183399725,2705,2705,2705,2705,867
|
|
20250115,091400,181054490,2710,2705,2710,2705,5457
|
|
20250115,091300,166280135,2705,2715,2715,2705,16025
|
|
20250115,091200,122804475,2720,2725,2725,2715,5732
|
|
20250115,091100,107199855,2725,2725,2725,2720,1173
|
|
20250115,091000,104004790,2725,2720,2725,2720,958
|
|
20250115,090900,101398685,2720,2720,2730,2720,6722
|
|
20250115,090800,83090730,2720,2720,2720,2720,2847
|
|
20250115,090700,75346890,2720,2720,2720,2715,1321
|
|
20250115,090600,71755310,2720,2720,2720,2720,0
|
|
20250115,090500,71755310,2720,2720,2720,2715,881
|
|
20250115,090400,69360825,2715,2715,2715,2710,2739
|
|
20250115,090300,61925780,2715,2710,2715,2705,2379
|
|
20250115,090200,55475090,2705,2715,2715,2705,827
|
|
20250115,090100,53236890,2715,2710,2715,2705,5761
|
|
20250115,090000,37626065,2710,2700,2710,2700,12848
|