616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,191300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,191200,1606192920,2755,2755,2755,2755,0
|
|
20250117,191100,1606192920,2755,2755,2755,2755,0
|
|
20250117,191000,1606192920,2755,2755,2755,2755,0
|
|
20250117,190900,1606192920,2755,2755,2755,2755,0
|
|
20250117,190800,1606192920,2755,2755,2755,2755,0
|
|
20250117,190700,1606192920,2755,2755,2755,2755,0
|
|
20250117,190600,1606192920,2755,2755,2755,2755,0
|
|
20250117,190500,1606192920,2755,2755,2755,2755,0
|
|
20250117,190400,1606192920,2755,2755,2755,2755,0
|
|
20250117,190300,1606192920,2755,2755,2755,2755,0
|
|
20250117,190200,1606192920,2755,2755,2755,2755,0
|
|
20250117,190100,1606192920,2755,2755,2755,2755,0
|
|
20250117,190000,1606192920,2755,2755,2755,2755,0
|
|
20250117,185900,1606192920,2755,2755,2755,2755,0
|
|
20250117,185800,1606192920,2755,2755,2755,2755,0
|
|
20250117,185700,1606192920,2755,2755,2755,2755,0
|
|
20250117,185600,1606192920,2755,2755,2755,2755,0
|
|
20250117,185500,1606192920,2755,2755,2755,2755,0
|
|
20250117,185400,1606192920,2755,2755,2755,2755,0
|
|
20250117,185300,1606192920,2755,2755,2755,2755,0
|
|
20250117,185200,1606192920,2755,2755,2755,2755,0
|
|
20250117,185100,1606192920,2755,2755,2755,2755,0
|
|
20250117,185000,1606192920,2755,2755,2755,2755,0
|
|
20250117,184900,1606192920,2755,2755,2755,2755,0
|
|
20250117,184800,1606192920,2755,2755,2755,2755,0
|
|
20250117,184700,1606192920,2755,2755,2755,2755,0
|
|
20250117,184600,1606192920,2755,2755,2755,2755,0
|
|
20250117,184500,1606192920,2755,2755,2755,2755,0
|
|
20250117,184400,1606192920,2755,2755,2755,2755,0
|
|
20250117,184300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,184200,1606192920,2755,2755,2755,2755,0
|
|
20250117,184100,1606192920,2755,2755,2755,2755,0
|
|
20250117,184000,1606192920,2755,2755,2755,2755,0
|
|
20250117,183900,1606192920,2755,2755,2755,2755,0
|
|
20250117,183800,1606192920,2755,2755,2755,2755,0
|
|
20250117,183700,1606192920,2755,2755,2755,2755,0
|
|
20250117,183600,1606192920,2755,2755,2755,2755,0
|
|
20250117,183500,1606192920,2755,2755,2755,2755,0
|
|
20250117,183400,1606192920,2755,2755,2755,2755,0
|
|
20250117,183300,1606192920,2755,2755,2755,2755,0
|
|
20250117,183200,1606192920,2755,2755,2755,2755,0
|
|
20250117,183100,1606192920,2755,2755,2755,2755,0
|
|
20250117,183000,1606192920,2755,2755,2755,2755,0
|
|
20250117,182900,1606192920,2755,2755,2755,2755,0
|
|
20250117,182800,1606192920,2755,2755,2755,2755,0
|
|
20250117,182700,1606192920,2755,2755,2755,2755,0
|
|
20250117,182600,1606192920,2755,2755,2755,2755,0
|
|
20250117,182500,1606192920,2755,2755,2755,2755,0
|
|
20250117,182400,1606192920,2755,2755,2755,2755,0
|
|
20250117,182300,1606192920,2755,2755,2755,2755,0
|
|
20250117,182200,1606192920,2755,2755,2755,2755,0
|
|
20250117,182100,1606192920,2755,2755,2755,2755,0
|
|
20250117,182000,1606192920,2755,2755,2755,2755,0
|
|
20250117,181900,1606192920,2755,2755,2755,2755,0
|
|
20250117,181800,1606192920,2755,2755,2755,2755,0
|
|
20250117,181700,1606192920,2755,2755,2755,2755,0
|
|
20250117,181600,1606192920,2755,2755,2755,2755,0
|
|
20250117,181500,1606192920,2755,2755,2755,2755,0
|
|
20250117,181400,1606192920,2755,2755,2755,2755,0
|
|
20250117,181300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,181200,1606192920,2755,2755,2755,2755,0
|
|
20250117,181100,1606192920,2755,2755,2755,2755,0
|
|
20250117,181000,1606192920,2755,2755,2755,2755,0
|
|
20250117,180900,1606192920,2755,2755,2755,2755,0
|
|
20250117,180800,1606192920,2755,2755,2755,2755,0
|
|
20250117,180700,1606192920,2755,2755,2755,2755,0
|
|
20250117,180600,1606192920,2755,2755,2755,2755,0
|
|
20250117,180500,1606192920,2755,2755,2755,2755,0
|
|
20250117,180400,1606192920,2755,2755,2755,2755,0
|
|
20250117,180300,1606192920,2755,2755,2755,2755,0
|
|
20250117,180200,1606192920,2755,2755,2755,2755,0
|
|
20250117,180100,1606192920,2755,2755,2755,2755,0
|
|
20250117,180000,1606192920,2755,2755,2755,2755,0
|
|
20250117,175900,1606192920,2755,2755,2755,2755,0
|
|
20250117,175800,1606192920,2755,2755,2755,2755,0
|
|
20250117,175700,1606192920,2755,2755,2755,2755,0
|
|
20250117,175600,1606192920,2755,2755,2755,2755,0
|
|
20250117,175500,1606192920,2755,2755,2755,2755,0
|
|
20250117,175400,1606192920,2755,2755,2755,2755,0
|
|
20250117,175300,1606192920,2755,2755,2755,2755,0
|
|
20250117,175200,1606192920,2755,2755,2755,2755,0
|
|
20250117,175100,1606192920,2755,2755,2755,2755,0
|
|
20250117,175000,1606192920,2755,2755,2755,2755,0
|
|
20250117,174900,1606192920,2755,2755,2755,2755,0
|
|
20250117,174800,1606192920,2755,2755,2755,2755,0
|
|
20250117,174700,1606192920,2755,2755,2755,2755,0
|
|
20250117,174600,1606192920,2755,2755,2755,2755,0
|
|
20250117,174500,1606192920,2755,2755,2755,2755,0
|
|
20250117,174400,1606192920,2755,2755,2755,2755,0
|
|
20250117,174300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,174200,1606192920,2755,2755,2755,2755,0
|
|
20250117,174100,1606192920,2755,2755,2755,2755,0
|
|
20250117,174000,1606192920,2755,2755,2755,2755,0
|
|
20250117,173900,1606192920,2755,2755,2755,2755,0
|
|
20250117,173800,1606192920,2755,2755,2755,2755,0
|
|
20250117,173700,1606192920,2755,2755,2755,2755,0
|
|
20250117,173600,1606192920,2755,2755,2755,2755,0
|
|
20250117,173500,1606192920,2755,2755,2755,2755,0
|
|
20250117,173400,1606192920,2755,2755,2755,2755,0
|
|
20250117,173300,1606192920,2755,2755,2755,2755,0
|
|
20250117,173200,1606192920,2755,2755,2755,2755,0
|
|
20250117,173100,1606192920,2755,2755,2755,2755,0
|
|
20250117,173000,1606192920,2755,2755,2755,2755,0
|
|
20250117,172900,1606192920,2755,2755,2755,2755,0
|
|
20250117,172800,1606192920,2755,2755,2755,2755,0
|
|
20250117,172700,1606192920,2755,2755,2755,2755,0
|
|
20250117,172600,1606192920,2755,2755,2755,2755,0
|
|
20250117,172500,1606192920,2755,2755,2755,2755,0
|
|
20250117,172400,1606192920,2755,2755,2755,2755,0
|
|
20250117,172300,1606192920,2755,2755,2755,2755,0
|
|
20250117,172200,1606192920,2755,2755,2755,2755,0
|
|
20250117,172100,1606192920,2755,2755,2755,2755,0
|
|
20250117,172000,1606192920,2755,2755,2755,2755,0
|
|
20250117,171900,1606192920,2755,2755,2755,2755,0
|
|
20250117,171800,1606192920,2755,2755,2755,2755,0
|
|
20250117,171700,1606192920,2755,2755,2755,2755,0
|
|
20250117,171600,1606192920,2755,2755,2755,2755,0
|
|
20250117,171500,1606192920,2755,2755,2755,2755,0
|
|
20250117,171400,1606192920,2755,2755,2755,2755,0
|
|
20250117,171300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,171200,1606192920,2755,2755,2755,2755,0
|
|
20250117,171100,1606192920,2755,2755,2755,2755,0
|
|
20250117,171000,1606192920,2755,2755,2755,2755,0
|
|
20250117,170900,1606192920,2755,2755,2755,2755,0
|
|
20250117,170800,1606192920,2755,2755,2755,2755,0
|
|
20250117,170700,1606192920,2755,2755,2755,2755,0
|
|
20250117,170600,1606192920,2755,2755,2755,2755,0
|
|
20250117,170500,1606192920,2755,2755,2755,2755,0
|
|
20250117,170400,1606192920,2755,2755,2755,2755,0
|
|
20250117,170300,1606192920,2755,2755,2755,2755,0
|
|
20250117,170200,1606192920,2755,2755,2755,2755,0
|
|
20250117,170100,1606192920,2755,2755,2755,2755,0
|
|
20250117,170000,1606192920,2755,2755,2755,2755,0
|
|
20250117,165900,1606192920,2755,2755,2755,2755,0
|
|
20250117,165800,1606192920,2755,2755,2755,2755,0
|
|
20250117,165700,1606192920,2755,2755,2755,2755,0
|
|
20250117,165600,1606192920,2755,2755,2755,2755,0
|
|
20250117,165500,1606192920,2755,2755,2755,2755,0
|
|
20250117,165400,1606192920,2755,2755,2755,2755,0
|
|
20250117,165300,1606192920,2755,2755,2755,2755,0
|
|
20250117,165200,1606192920,2755,2755,2755,2755,0
|
|
20250117,165100,1606192920,2755,2755,2755,2755,0
|
|
20250117,165000,1606192920,2755,2755,2755,2755,0
|
|
20250117,164900,1606192920,2755,2755,2755,2755,0
|
|
20250117,164800,1606192920,2755,2755,2755,2755,0
|
|
20250117,164700,1606192920,2755,2755,2755,2755,0
|
|
20250117,164600,1606192920,2755,2755,2755,2755,0
|
|
20250117,164500,1606192920,2755,2755,2755,2755,0
|
|
20250117,164400,1606192920,2755,2755,2755,2755,0
|
|
20250117,164300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,164200,1606192920,2755,2755,2755,2755,0
|
|
20250117,164100,1606192920,2755,2755,2755,2755,0
|
|
20250117,164000,1606192920,2755,2755,2755,2755,0
|
|
20250117,163900,1606192920,2755,2755,2755,2755,0
|
|
20250117,163800,1606192920,2755,2755,2755,2755,0
|
|
20250117,163700,1606192920,2755,2755,2755,2755,0
|
|
20250117,163600,1606192920,2755,2755,2755,2755,0
|
|
20250117,163500,1606192920,2755,2755,2755,2755,0
|
|
20250117,163400,1606192920,2755,2755,2755,2755,0
|
|
20250117,163300,1606192920,2755,2755,2755,2755,0
|
|
20250117,163200,1606192920,2755,2755,2755,2755,0
|
|
20250117,163100,1606192920,2755,2755,2755,2755,0
|
|
20250117,163000,1606192920,2755,2755,2755,2755,0
|
|
20250117,162900,1606192920,2755,2755,2755,2755,0
|
|
20250117,162800,1606192920,2755,2755,2755,2755,0
|
|
20250117,162700,1606192920,2755,2755,2755,2755,0
|
|
20250117,162600,1606192920,2755,2755,2755,2755,0
|
|
20250117,162500,1606192920,2755,2755,2755,2755,0
|
|
20250117,162400,1606192920,2755,2755,2755,2755,0
|
|
20250117,162300,1606192920,2755,2755,2755,2755,0
|
|
20250117,162200,1606192920,2755,2755,2755,2755,0
|
|
20250117,162100,1606192920,2755,2755,2755,2755,0
|
|
20250117,162000,1606192920,2755,2755,2755,2755,0
|
|
20250117,161900,1606192920,2755,2755,2755,2755,0
|
|
20250117,161800,1606192920,2755,2755,2755,2755,0
|
|
20250117,161700,1606192920,2755,2755,2755,2755,0
|
|
20250117,161600,1606192920,2755,2755,2755,2755,0
|
|
20250117,161500,1606192920,2755,2755,2755,2755,0
|
|
20250117,161400,1606192920,2755,2755,2755,2755,0
|
|
20250117,161300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,161200,1606192920,2755,2755,2755,2755,0
|
|
20250117,161100,1606192920,2755,2755,2755,2755,0
|
|
20250117,161000,1606192920,2755,2755,2755,2755,0
|
|
20250117,160900,1606192920,2755,2755,2755,2755,0
|
|
20250117,160800,1606192920,2755,2755,2755,2755,0
|
|
20250117,160700,1606192920,2755,2755,2755,2755,0
|
|
20250117,160600,1606192920,2755,2755,2755,2755,0
|
|
20250117,160500,1606192920,2755,2755,2755,2755,0
|
|
20250117,160400,1606192920,2755,2755,2755,2755,0
|
|
20250117,160300,1606192920,2755,2755,2755,2755,0
|
|
20250117,160200,1606192920,2755,2755,2755,2755,0
|
|
20250117,160100,1606192920,2755,2755,2755,2755,0
|
|
20250117,160000,1606192920,2755,2755,2755,2755,0
|
|
20250117,155900,1606192920,2755,2755,2755,2755,0
|
|
20250117,155800,1606192920,2755,2755,2755,2755,0
|
|
20250117,155700,1606192920,2755,2755,2755,2755,0
|
|
20250117,155600,1606192920,2755,2755,2755,2755,0
|
|
20250117,155500,1606192920,2755,2755,2755,2755,0
|
|
20250117,155400,1606192920,2755,2755,2755,2755,0
|
|
20250117,155300,1606192920,2755,2755,2755,2755,0
|
|
20250117,155200,1606192920,2755,2755,2755,2755,0
|
|
20250117,155100,1606192920,2755,2755,2755,2755,0
|
|
20250117,155000,1606192920,2755,2755,2755,2755,0
|
|
20250117,154900,1606192920,2755,2755,2755,2755,0
|
|
20250117,154800,1606192920,2755,2755,2755,2755,0
|
|
20250117,154700,1606192920,2755,2755,2755,2755,0
|
|
20250117,154600,1606192920,2755,2755,2755,2755,0
|
|
20250117,154500,1606192920,2755,2755,2755,2755,0
|
|
20250117,154400,1606192920,2755,2755,2755,2755,0
|
|
20250117,154300,1606192920,2755,2755,2755,2755,21722
|
|
20250117,154200,1606192920,2755,2755,2755,2755,0
|
|
20250117,154100,1606192920,2755,2755,2755,2755,0
|
|
20250117,154000,1606192920,2755,2755,2755,2755,0
|
|
20250117,153900,1606192920,2755,2755,2755,2755,0
|
|
20250117,153800,1606192920,2755,2755,2755,2755,0
|
|
20250117,153700,1606192920,2755,2755,2755,2755,0
|
|
20250117,153600,1606192920,2755,2755,2755,2755,0
|
|
20250117,153500,1606192920,2755,2755,2755,2755,0
|
|
20250117,153400,1606192920,2755,2755,2755,2755,0
|
|
20250117,153300,1606192920,2755,2755,2755,2755,0
|
|
20250117,153200,1606192920,2755,2755,2755,2755,0
|
|
20250117,153100,1606192920,2755,2755,2755,2755,0
|
|
20250117,153000,1606192920,2755,2755,2755,2755,21722
|
|
20250117,152900,1546348810,2745,2745,2745,2745,0
|
|
20250117,152800,1546348810,2745,2745,2745,2745,0
|
|
20250117,152700,1546348810,2745,2745,2745,2745,0
|
|
20250117,152600,1546348810,2745,2745,2745,2745,0
|
|
20250117,152500,1546348810,2745,2745,2745,2745,0
|
|
20250117,152400,1546348810,2745,2745,2745,2745,0
|
|
20250117,152300,1546348810,2745,2745,2745,2745,0
|
|
20250117,152200,1546348810,2745,2745,2745,2745,0
|
|
20250117,152100,1546348810,2745,2745,2745,2745,0
|
|
20250117,152000,1546348810,2745,2745,2745,2745,0
|
|
20250117,151900,1546348810,2745,2740,2750,2740,6397
|
|
20250117,151800,1528812045,2745,2745,2750,2740,1398
|
|
20250117,151700,1524974695,2750,2750,2750,2740,8075
|
|
20250117,151600,1502821270,2745,2745,2750,2745,517
|
|
20250117,151500,1501401855,2750,2745,2750,2740,4249
|
|
20250117,151400,1489744110,2740,2745,2745,2740,1232
|
|
20250117,151300,1486363165,2745,2750,2750,2745,1348
|
|
20250117,151200,1482662165,2750,2750,2750,2745,1666
|
|
20250117,151100,1478086870,2750,2745,2750,2745,497
|
|
20250117,151000,1476722280,2750,2750,2755,2745,6675
|
|
20250117,150900,1458375875,2750,2750,2750,2745,219
|
|
20250117,150800,1457774625,2750,2750,2750,2750,20
|
|
20250117,150700,1457719625,2750,2750,2750,2750,19
|
|
20250117,150600,1457667375,2745,2750,2750,2745,3247
|
|
20250117,150500,1448739585,2750,2750,2750,2750,24
|
|
20250117,150400,1448673585,2745,2745,2745,2745,263
|
|
20250117,150300,1447951650,2750,2750,2750,2745,765
|
|
20250117,150200,1445850885,2750,2750,2750,2750,181
|
|
20250117,150100,1445353135,2750,2750,2750,2745,1167
|
|
20250117,150000,1442147500,2750,2750,2750,2750,58
|
|
20250117,145900,1441988000,2750,2750,2750,2750,189
|
|
20250117,145800,1441468250,2750,2750,2750,2745,816
|
|
20250117,145700,1439225615,2750,2750,2750,2750,528
|
|
20250117,145600,1437773615,2750,2755,2755,2750,7014
|
|
20250117,145500,1418482695,2755,2755,2755,2750,2377
|
|
20250117,145400,1411942395,2755,2755,2755,2750,725
|
|
20250117,145300,1409946970,2755,2755,2755,2755,378
|
|
20250117,145200,1408905580,2755,2755,2755,2755,2652
|
|
20250117,145100,1401599320,2760,2755,2765,2755,9072
|
|
20250117,145000,1376578530,2755,2750,2755,2745,3715
|
|
20250117,144900,1366359075,2750,2750,2750,2745,1428
|
|
20250117,144800,1362434610,2745,2750,2750,2740,6019
|
|
20250117,144700,1345919985,2750,2750,2750,2750,1568
|
|
20250117,144600,1341607985,2750,2750,2750,2745,5498
|
|
20250117,144500,1326509205,2750,2745,2750,2745,2993
|
|
20250117,144400,1318288090,2745,2745,2745,2740,1021
|
|
20250117,144300,1315485460,2745,2745,2750,2745,3416
|
|
20250117,144200,1306108100,2745,2745,2745,2745,2165
|
|
20250117,144100,1300165175,2745,2745,2750,2745,3557
|
|
20250117,144000,1290400785,2745,2745,2750,2740,1959
|
|
20250117,143900,1285023705,2740,2745,2745,2740,1145
|
|
20250117,143800,1281880760,2745,2745,2745,2740,1021
|
|
20250117,143700,1279081555,2745,2745,2745,2740,1159
|
|
20250117,143600,1275900380,2745,2745,2745,2740,698
|
|
20250117,143500,1273984970,2745,2745,2745,2745,0
|
|
20250117,143400,1273984970,2745,2745,2745,2735,121
|
|
20250117,143300,1273653675,2740,2745,2745,2740,1644
|
|
20250117,143200,1269148570,2745,2740,2745,2740,3748
|
|
20250117,143100,1258878395,2735,2740,2740,2735,384
|
|
20250117,143000,1257828055,2740,2740,2740,2735,63
|
|
20250117,142900,1257655690,2740,2740,2740,2740,1
|
|
20250117,142800,1257652950,2740,2740,2740,2740,110
|
|
20250117,142700,1257351550,2740,2740,2740,2740,30
|
|
20250117,142600,1257269350,2740,2735,2740,2735,212
|
|
20250117,142500,1256688475,2740,2740,2740,2740,0
|
|
20250117,142400,1256688475,2740,2735,2740,2735,157
|
|
20250117,142300,1256259075,2740,2740,2740,2740,0
|
|
20250117,142200,1256259075,2740,2740,2740,2740,0
|
|
20250117,142100,1256259075,2740,2740,2740,2740,368
|
|
20250117,142000,1255250755,2740,2745,2745,2740,4092
|
|
20250117,141900,1244038615,2740,2745,2745,2740,1323
|
|
20250117,141800,1240412190,2740,2740,2740,2740,784
|
|
20250117,141700,1238264030,2740,2740,2740,2740,546
|
|
20250117,141600,1236767990,2740,2740,2740,2735,256
|
|
20250117,141500,1236066775,2740,2740,2740,2740,8
|
|
20250117,141400,1236044855,2740,2735,2740,2735,86
|
|
20250117,141300,1235809540,2740,2735,2740,2735,1567
|
|
20250117,141200,1231522960,2735,2740,2740,2735,264
|
|
20250117,141100,1230800670,2740,2740,2740,2740,15
|
|
20250117,141000,1230759570,2740,2740,2740,2735,781
|
|
20250117,140900,1228623130,2740,2735,2740,2735,103
|
|
20250117,140800,1228341410,2740,2740,2740,2740,0
|
|
20250117,140700,1228341410,2740,2740,2740,2740,20
|
|
20250117,140600,1228286610,2735,2735,2735,2735,46
|
|
20250117,140500,1228160800,2740,2735,2740,2735,218
|
|
20250117,140400,1227564565,2740,2740,2740,2740,0
|
|
20250117,140300,1227564565,2740,2740,2740,2740,1
|
|
20250117,140200,1227561825,2740,2740,2740,2740,3
|
|
20250117,140100,1227553605,2740,2740,2740,2740,41
|
|
20250117,140000,1227441265,2740,2740,2740,2735,336
|
|
20250117,135900,1226522125,2740,2740,2740,2740,2
|
|
20250117,135800,1226516645,2735,2735,2740,2735,601
|
|
20250117,135700,1224872905,2740,2740,2740,2740,11
|
|
20250117,135600,1224842765,2740,2735,2740,2735,612
|
|
20250117,135500,1223168385,2735,2740,2740,2735,61
|
|
20250117,135400,1223001250,2735,2735,2735,2735,401
|
|
20250117,135300,1221904515,2735,2735,2735,2735,1
|
|
20250117,135200,1221901780,2735,2740,2740,2735,332
|
|
20250117,135100,1220992130,2740,2740,2740,2740,0
|
|
20250117,135000,1220992130,2740,2730,2740,2730,5846
|
|
20250117,134900,1205026305,2730,2730,2730,2730,0
|
|
20250117,134800,1205026305,2730,2730,2730,2730,457
|
|
20250117,134700,1203778695,2735,2735,2735,2735,0
|
|
20250117,134600,1203778695,2735,2735,2735,2735,96
|
|
20250117,134500,1203516135,2735,2730,2740,2730,1207
|
|
20250117,134400,1200219955,2735,2735,2735,2730,1045
|
|
20250117,134300,1197365625,2735,2735,2735,2735,661
|
|
20250117,134200,1195557790,2730,2735,2740,2730,683
|
|
20250117,134100,1193688305,2735,2730,2735,2730,821
|
|
20250117,134000,1191446895,2735,2740,2740,2735,2409
|
|
20250117,133900,1184858250,2735,2735,2735,2735,1402
|
|
20250117,133800,1181023780,2735,2735,2735,2735,303
|
|
20250117,133700,1180195075,2735,2735,2735,2735,50
|
|
20250117,133600,1180058325,2735,2730,2735,2730,605
|
|
20250117,133500,1178403900,2730,2730,2730,2730,2412
|
|
20250117,133400,1171819140,2735,2735,2735,2735,0
|
|
20250117,133300,1171819140,2735,2735,2735,2735,169
|
|
20250117,133200,1171356925,2730,2735,2735,2730,291
|
|
20250117,133100,1170562095,2735,2740,2740,2735,2691
|
|
20250117,133000,1163202190,2740,2740,2740,2740,365
|
|
20250117,132900,1162202090,2740,2735,2740,2735,38
|
|
20250117,132800,1162098070,2740,2740,2740,2735,624
|
|
20250117,132700,1160388315,2745,2745,2745,2745,5
|
|
20250117,132600,1160374590,2745,2745,2745,2745,0
|
|
20250117,132500,1160374590,2745,2745,2745,2745,6
|
|
20250117,132400,1160358120,2745,2735,2745,2735,105
|
|
20250117,132300,1160070895,2745,2750,2750,2745,5803
|
|
20250117,132200,1144141655,2745,2740,2745,2740,1262
|
|
20250117,132100,1140677730,2740,2735,2740,2735,70
|
|
20250117,132000,1140486270,2740,2740,2740,2740,1
|
|
20250117,131900,1140483530,2740,2740,2745,2740,278
|
|
20250117,131800,1139721790,2740,2740,2740,2740,1
|
|
20250117,131700,1139719050,2740,2740,2740,2740,30
|
|
20250117,131600,1139636850,2740,2735,2740,2735,310
|
|
20250117,131500,1138788955,2735,2735,2735,2735,2057
|
|
20250117,131400,1133163060,2735,2735,2735,2735,2948
|
|
20250117,131300,1125100280,2740,2745,2745,2740,1007
|
|
20250117,131200,1122341055,2740,2745,2745,2740,6
|
|
20250117,131100,1122324590,2735,2740,2750,2735,1049
|
|
20250117,131000,1119452175,2745,2735,2750,2735,1329
|
|
20250117,130900,1115815880,2730,2730,2730,2730,62
|
|
20250117,130800,1115646620,2730,2730,2730,2730,1
|
|
20250117,130700,1115643890,2730,2735,2735,2730,335
|
|
20250117,130600,1114729240,2735,2730,2735,2730,200
|
|
20250117,130500,1114182950,2735,2735,2740,2735,844
|
|
20250117,130400,1111874510,2735,2745,2745,2735,10254
|
|
20250117,130300,1083813520,2750,2745,2750,2745,482
|
|
20250117,130200,1082490380,2750,2750,2755,2750,641
|
|
20250117,130100,1080725130,2755,2755,2755,2755,0
|
|
20250117,130000,1080725130,2755,2750,2755,2750,38
|
|
20250117,125900,1080620535,2750,2745,2755,2745,1061
|
|
20250117,125800,1077707135,2745,2750,2750,2745,202
|
|
20250117,125700,1077152135,2750,2760,2760,2750,5271
|
|
20250117,125600,1062644930,2755,2755,2755,2755,1157
|
|
20250117,125500,1059457395,2755,2755,2755,2755,1054
|
|
20250117,125400,1056553625,2750,2750,2755,2745,876
|
|
20250117,125300,1054144905,2755,2750,2755,2750,926
|
|
20250117,125200,1051596710,2750,2750,2750,2750,1705
|
|
20250117,125100,1046907960,2750,2750,2755,2745,380
|
|
20250117,125000,1045863265,2750,2750,2750,2750,1021
|
|
20250117,124900,1043055515,2750,2750,2755,2745,3021
|
|
20250117,124800,1034747405,2750,2750,2755,2750,351
|
|
20250117,124700,1033782065,2750,2755,2755,2750,3046
|
|
20250117,124600,1025405465,2755,2755,2755,2755,661
|
|
20250117,124500,1023584410,2755,2760,2760,2750,2917
|
|
20250117,124400,1015560165,2760,2760,2760,2750,9359
|
|
20250117,124300,989796460,2760,2765,2770,2755,15993
|
|
20250117,124200,945647235,2765,2745,2770,2745,30305
|
|
20250117,124100,861986630,2745,2740,2745,2735,5982
|
|
20250117,124000,845587020,2740,2740,2740,2740,111
|
|
20250117,123900,845282880,2745,2745,2745,2745,110
|
|
20250117,123800,844980930,2745,2740,2745,2740,1964
|
|
20250117,123700,839599285,2740,2740,2740,2740,760
|
|
20250117,123600,837516885,2740,2740,2740,2740,64
|
|
20250117,123500,837341525,2740,2740,2740,2735,657
|
|
20250117,123400,835541395,2740,2735,2740,2735,361
|
|
20250117,123300,834552900,2740,2740,2740,2740,36
|
|
20250117,123200,834454260,2740,2745,2745,2740,115
|
|
20250117,123100,834138925,2740,2730,2740,2730,1606
|
|
20250117,123000,829748485,2730,2730,2730,2730,10
|
|
20250117,122900,829721185,2740,2730,2740,2730,206
|
|
20250117,122800,829158245,2730,2740,2740,2730,494
|
|
20250117,122700,827808225,2740,2740,2740,2740,8
|
|
20250117,122600,827786305,2735,2740,2740,2735,129
|
|
20250117,122500,827433345,2740,2740,2740,2740,10
|
|
20250117,122400,827405945,2735,2730,2735,2730,2533
|
|
20250117,122300,820488660,2735,2735,2735,2735,639
|
|
20250117,122200,818740995,2735,2735,2735,2735,139
|
|
20250117,122100,818360830,2735,2735,2740,2735,106
|
|
20250117,122000,818070915,2740,2740,2740,2740,0
|
|
20250117,121900,818070915,2740,2740,2740,2740,193
|
|
20250117,121800,817542095,2740,2730,2745,2730,1764
|
|
20250117,121700,812708945,2730,2740,2740,2730,1934
|
|
20250117,121600,807418855,2745,2745,2745,2740,2277
|
|
20250117,121500,801179670,2745,2745,2745,2745,22
|
|
20250117,121400,801119280,2745,2740,2745,2740,297
|
|
20250117,121300,800305145,2740,2740,2740,2740,3612
|
|
20250117,121200,790408265,2745,2745,2745,2745,86
|
|
20250117,121100,790172195,2745,2740,2745,2740,22
|
|
20250117,121000,790111905,2745,2740,2745,2740,880
|
|
20250117,120900,787700200,2745,2745,2745,2740,1182
|
|
20250117,120800,784455660,2745,2745,2745,2745,722
|
|
20250117,120700,782473770,2745,2745,2745,2745,0
|
|
20250117,120600,782473770,2745,2745,2745,2745,1196
|
|
20250117,120500,779190750,2745,2745,2745,2745,811
|
|
20250117,120400,776964555,2745,2745,2745,2745,1463
|
|
20250117,120300,772948620,2745,2745,2745,2740,530
|
|
20250117,120200,771494925,2745,2740,2745,2740,644
|
|
20250117,120100,769729645,2745,2740,2745,2740,1604
|
|
20250117,120000,765333735,2745,2745,2745,2740,723
|
|
20250117,115900,763350930,2745,2740,2745,2740,703
|
|
20250117,115800,761421200,2745,2745,2745,2740,828
|
|
20250117,115700,759149840,2745,2745,2745,2745,1583
|
|
20250117,115600,754804505,2745,2740,2745,2740,191
|
|
20250117,115500,754281080,2740,2740,2745,2740,11
|
|
20250117,115400,754250925,2745,2745,2745,2745,1
|
|
20250117,115300,754248180,2745,2745,2745,2735,15776
|
|
20250117,115200,711057640,2745,2745,2745,2740,2884
|
|
20250117,115100,703141310,2745,2740,2745,2740,6022
|
|
20250117,115000,686638400,2740,2740,2745,2740,1093
|
|
20250117,114900,683643505,2740,2740,2745,2740,1251
|
|
20250117,114800,680215750,2735,2745,2745,2735,264
|
|
20250117,114700,679492640,2745,2735,2745,2735,7602
|
|
20250117,114600,658650095,2735,2735,2735,2735,272
|
|
20250117,114500,657906175,2735,2735,2735,2735,1044
|
|
20250117,114400,655050835,2735,2735,2735,2735,435
|
|
20250117,114300,653861110,2735,2730,2735,2730,1489
|
|
20250117,114200,649795520,2735,2735,2735,2730,164
|
|
20250117,114100,649347595,2730,2735,2735,2730,934
|
|
20250117,114000,646796010,2730,2735,2735,2730,398
|
|
20250117,113900,645707485,2735,2735,2735,2735,12
|
|
20250117,113800,645674665,2735,2730,2735,2730,467
|
|
20250117,113700,644399565,2735,2730,2735,2730,1195
|
|
20250117,113600,641131740,2735,2730,2735,2730,195
|
|
20250117,113500,640598540,2735,2730,2735,2730,12
|
|
20250117,113400,640565770,2735,2735,2735,2735,135
|
|
20250117,113300,640196545,2735,2735,2735,2735,1092
|
|
20250117,113200,637209925,2735,2735,2735,2730,17
|
|
20250117,113100,637163435,2735,2735,2735,2735,203
|
|
20250117,113000,636608230,2735,2735,2735,2735,225
|
|
20250117,112900,635992855,2735,2735,2735,2730,1183
|
|
20250117,112800,632762345,2735,2735,2735,2730,876
|
|
20250117,112700,630370485,2735,2735,2735,2735,18
|
|
20250117,112600,630321255,2735,2735,2735,2730,1560
|
|
20250117,112500,626060155,2735,2730,2735,2725,5298
|
|
20250117,112400,611594600,2730,2730,2730,2725,1265
|
|
20250117,112300,608146870,2730,2730,2730,2725,69
|
|
20250117,112200,607958615,2730,2735,2735,2730,4125
|
|
20250117,112100,596697345,2735,2735,2735,2730,2101
|
|
20250117,112000,590961110,2735,2735,2735,2730,1221
|
|
20250117,111900,587627235,2730,2735,2735,2730,633
|
|
20250117,111800,585896165,2735,2735,2735,2735,11
|
|
20250117,111700,585866080,2735,2730,2735,2725,15
|
|
20250117,111600,585825070,2730,2730,2735,2725,1355
|
|
20250117,111500,582126470,2730,2730,2730,2730,29
|
|
20250117,111400,582047300,2730,2730,2730,2725,10423
|
|
20250117,111300,553595310,2735,2735,2735,2730,988
|
|
20250117,111200,550897650,2735,2735,2735,2730,2307
|
|
20250117,111100,544598570,2735,2735,2735,2730,108
|
|
20250117,111000,544303655,2735,2735,2735,2730,768
|
|
20250117,110900,542206680,2735,2735,2735,2735,6
|
|
20250117,110800,542190270,2735,2730,2735,2730,875
|
|
20250117,110700,539801145,2735,2735,2735,2730,153
|
|
20250117,110600,539382695,2735,2735,2735,2735,516
|
|
20250117,110500,537971435,2735,2730,2735,2730,90
|
|
20250117,110400,537725670,2730,2725,2730,2725,763
|
|
20250117,110300,535642815,2725,2730,2730,2725,435
|
|
20250117,110200,534457075,2730,2730,2730,2725,404
|
|
20250117,110100,533355100,2730,2730,2730,2725,523
|
|
20250117,110000,531928045,2730,2735,2735,2730,26
|
|
20250117,105900,531856990,2730,2730,2730,2730,346
|
|
20250117,105800,530912410,2730,2735,2735,2725,2623
|
|
20250117,105700,523760275,2735,2735,2740,2735,458
|
|
20250117,105600,522507490,2735,2740,2740,2735,15
|
|
20250117,105500,522466420,2740,2735,2740,2725,2570
|
|
20250117,105400,515443955,2735,2735,2735,2730,1018
|
|
20250117,105300,512664365,2735,2735,2735,2735,19
|
|
20250117,105200,512612400,2735,2730,2735,2730,4464
|
|
20250117,105100,500418915,2735,2735,2735,2730,1308
|
|
20250117,105000,496846905,2735,2740,2745,2730,6694
|
|
20250117,104900,478545985,2740,2735,2740,2735,1725
|
|
20250117,104800,473822040,2735,2735,2740,2730,1741
|
|
20250117,104700,469060920,2740,2730,2740,2730,3697
|
|
20250117,104600,458958405,2730,2730,2735,2730,2505
|
|
20250117,104500,452115950,2730,2720,2730,2720,1931
|
|
20250117,104400,446853210,2725,2725,2725,2725,53
|
|
20250117,104300,446708785,2725,2725,2725,2725,479
|
|
20250117,104200,445403510,2725,2725,2725,2720,723
|
|
20250117,104100,443434955,2725,2725,2725,2725,24
|
|
20250117,104000,443369555,2725,2725,2725,2720,326
|
|
20250117,103900,442482205,2725,2720,2725,2720,51
|
|
20250117,103800,442343465,2725,2725,2725,2725,148
|
|
20250117,103700,441940165,2725,2725,2725,2725,0
|
|
20250117,103600,441940165,2725,2725,2725,2725,1109
|
|
20250117,103500,438918140,2720,2720,2725,2720,599
|
|
20250117,103400,437288580,2720,2720,2720,2720,5
|
|
20250117,103300,437274980,2720,2720,2720,2720,2574
|
|
20250117,103200,430273700,2725,2725,2725,2725,0
|
|
20250117,103100,430273700,2725,2725,2725,2725,0
|
|
20250117,103000,430273700,2725,2725,2725,2725,0
|
|
20250117,102900,430273700,2725,2725,2725,2725,1721
|
|
20250117,102800,425583975,2725,2720,2725,2720,317
|
|
20250117,102700,424721485,2720,2720,2720,2715,4171
|
|
20250117,102600,413393015,2720,2720,2720,2720,1
|
|
20250117,102500,413390295,2720,2715,2720,2715,1092
|
|
20250117,102400,410425470,2715,2715,2715,2715,16
|
|
20250117,102300,410382030,2715,2710,2715,2710,362
|
|
20250117,102200,409401005,2710,2705,2710,2705,1054
|
|
20250117,102100,406549845,2705,2705,2715,2705,2498
|
|
20250117,102000,399784830,2710,2710,2710,2710,6
|
|
20250117,101900,399768570,2715,2715,2715,2715,0
|
|
20250117,101800,399768570,2715,2710,2715,2705,2901
|
|
20250117,101700,391914940,2715,2710,2715,2710,784
|
|
20250117,101600,389789880,2710,2710,2710,2710,20
|
|
20250117,101500,389735680,2715,2720,2720,2715,110
|
|
20250117,101400,389436635,2720,2720,2720,2720,3
|
|
20250117,101300,389428475,2720,2720,2720,2710,6295
|
|
20250117,101200,372365375,2720,2720,2720,2720,1
|
|
20250117,101100,372362655,2720,2720,2720,2710,590
|
|
20250117,101000,370757955,2720,2720,2720,2720,0
|
|
20250117,100900,370757955,2720,2715,2720,2710,3132
|
|
20250117,100800,362260310,2720,2720,2720,2715,3606
|
|
20250117,100700,352468585,2720,2720,2720,2720,18
|
|
20250117,100600,352419625,2720,2720,2720,2720,198
|
|
20250117,100500,351881065,2720,2720,2720,2720,316
|
|
20250117,100400,351021545,2720,2720,2725,2720,2144
|
|
20250117,100300,345189150,2720,2710,2720,2710,29
|
|
20250117,100200,345110320,2710,2720,2720,2710,143
|
|
20250117,100100,344722730,2720,2710,2720,2710,4671
|
|
20250117,100000,332061230,2720,2720,2720,2720,122
|
|
20250117,095900,331729390,2715,2715,2715,2705,4011
|
|
20250117,095800,320858375,2715,2710,2715,2710,1419
|
|
20250117,095700,317012075,2715,2715,2720,2715,21
|
|
20250117,095600,316954970,2720,2715,2720,2710,4103
|
|
20250117,095500,305818415,2725,2715,2725,2715,705
|
|
20250117,095400,303900860,2725,2725,2725,2720,527
|
|
20250117,095300,302467290,2725,2725,2725,2725,0
|
|
20250117,095200,302467290,2725,2720,2725,2720,23
|
|
20250117,095100,302404635,2715,2720,2725,2715,311
|
|
20250117,095000,301559755,2720,2725,2725,2715,757
|
|
20250117,094900,299500895,2725,2725,2725,2725,74
|
|
20250117,094800,299299245,2725,2715,2725,2715,3445
|
|
20250117,094700,289944100,2725,2725,2725,2725,0
|
|
20250117,094600,289944100,2725,2725,2730,2720,4122
|
|
20250117,094500,278730445,2730,2730,2730,2725,382
|
|
20250117,094400,277687945,2730,2725,2730,2725,1305
|
|
20250117,094300,274131245,2725,2720,2730,2720,816
|
|
20250117,094200,271907415,2730,2725,2730,2720,1099
|
|
20250117,094100,268913880,2725,2725,2725,2725,443
|
|
20250117,094000,267706705,2725,2720,2725,2720,17
|
|
20250117,093900,267660435,2725,2725,2725,2725,156
|
|
20250117,093800,267235335,2725,2730,2730,2720,631
|
|
20250117,093700,265517565,2720,2730,2735,2720,7560
|
|
20250117,093600,244881500,2735,2730,2735,2730,3545
|
|
20250117,093500,235202205,2730,2730,2730,2720,589
|
|
20250117,093400,233597415,2730,2730,2730,2730,117
|
|
20250117,093300,233278005,2730,2725,2730,2720,386
|
|
20250117,093200,232226630,2720,2730,2730,2720,214
|
|
20250117,093100,231642970,2730,2725,2730,2725,2986
|
|
20250117,093000,223505445,2725,2720,2725,2715,4319
|
|
20250117,092900,211756600,2720,2710,2720,2710,1840
|
|
20250117,092800,206762595,2715,2720,2720,2710,6878
|
|
20250117,092700,188104770,2720,2715,2720,2715,4270
|
|
20250117,092600,176504855,2715,2710,2715,2710,3426
|
|
20250117,092500,167218770,2710,2715,2715,2710,484
|
|
20250117,092400,165904790,2715,2715,2715,2710,116
|
|
20250117,092300,165589855,2715,2710,2715,2710,1045
|
|
20250117,092200,162757600,2710,2705,2710,2705,2865
|
|
20250117,092100,154995875,2710,2710,2710,2710,1175
|
|
20250117,092000,151811625,2710,2705,2710,2705,1839
|
|
20250117,091900,146836285,2705,2710,2710,2705,309
|
|
20250117,091800,146000115,2710,2700,2710,2700,2576
|
|
20250117,091700,139040530,2710,2705,2710,2700,775
|
|
20250117,091600,136943665,2700,2710,2715,2700,2215
|
|
20250117,091500,130942980,2715,2705,2715,2705,1248
|
|
20250117,091400,127564415,2715,2705,2720,2705,2662
|
|
20250117,091300,120344785,2720,2705,2720,2700,4690
|
|
20250117,091200,107617615,2715,2715,2720,2700,6611
|
|
20250117,091100,89715505,2715,2715,2715,2715,196
|
|
20250117,091000,89183365,2720,2730,2730,2720,761
|
|
20250117,090900,87106855,2730,2725,2730,2720,3834
|
|
20250117,090800,76673595,2730,2730,2735,2725,3383
|
|
20250117,090700,67445290,2730,2720,2730,2720,324
|
|
20250117,090600,66563675,2720,2715,2720,2710,1724
|
|
20250117,090500,61889775,2720,2725,2725,2720,541
|
|
20250117,090400,60418230,2725,2720,2730,2720,3288
|
|
20250117,090300,51457745,2720,2720,2725,2720,89
|
|
20250117,090200,51215275,2720,2710,2720,2705,5479
|
|
20250117,090100,36333640,2705,2700,2705,2700,2771
|
|
20250117,090000,28841400,2700,2700,2700,2700,10682
|