615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250204,191200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,191100,1132609515,2630,2630,2630,2630,0
|
|
20250204,191000,1132609515,2630,2630,2630,2630,0
|
|
20250204,190900,1132609515,2630,2630,2630,2630,0
|
|
20250204,190800,1132609515,2630,2630,2630,2630,0
|
|
20250204,190700,1132609515,2630,2630,2630,2630,0
|
|
20250204,190600,1132609515,2630,2630,2630,2630,0
|
|
20250204,190500,1132609515,2630,2630,2630,2630,0
|
|
20250204,190400,1132609515,2630,2630,2630,2630,0
|
|
20250204,190300,1132609515,2630,2630,2630,2630,0
|
|
20250204,190200,1132609515,2630,2630,2630,2630,0
|
|
20250204,190100,1132609515,2630,2630,2630,2630,0
|
|
20250204,190000,1132609515,2630,2630,2630,2630,0
|
|
20250204,185900,1132609515,2630,2630,2630,2630,0
|
|
20250204,185800,1132609515,2630,2630,2630,2630,0
|
|
20250204,185700,1132609515,2630,2630,2630,2630,0
|
|
20250204,185600,1132609515,2630,2630,2630,2630,0
|
|
20250204,185500,1132609515,2630,2630,2630,2630,0
|
|
20250204,185400,1132609515,2630,2630,2630,2630,0
|
|
20250204,185300,1132609515,2630,2630,2630,2630,0
|
|
20250204,185200,1132609515,2630,2630,2630,2630,0
|
|
20250204,185100,1132609515,2630,2630,2630,2630,0
|
|
20250204,185000,1132609515,2630,2630,2630,2630,0
|
|
20250204,184900,1132609515,2630,2630,2630,2630,0
|
|
20250204,184800,1132609515,2630,2630,2630,2630,0
|
|
20250204,184700,1132609515,2630,2630,2630,2630,0
|
|
20250204,184600,1132609515,2630,2630,2630,2630,0
|
|
20250204,184500,1132609515,2630,2630,2630,2630,0
|
|
20250204,184400,1132609515,2630,2630,2630,2630,0
|
|
20250204,184300,1132609515,2630,2630,2630,2630,0
|
|
20250204,184200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,184100,1132609515,2630,2630,2630,2630,0
|
|
20250204,184000,1132609515,2630,2630,2630,2630,0
|
|
20250204,183900,1132609515,2630,2630,2630,2630,0
|
|
20250204,183800,1132609515,2630,2630,2630,2630,0
|
|
20250204,183700,1132609515,2630,2630,2630,2630,0
|
|
20250204,183600,1132609515,2630,2630,2630,2630,0
|
|
20250204,183500,1132609515,2630,2630,2630,2630,0
|
|
20250204,183400,1132609515,2630,2630,2630,2630,0
|
|
20250204,183300,1132609515,2630,2630,2630,2630,0
|
|
20250204,183200,1132609515,2630,2630,2630,2630,0
|
|
20250204,183100,1132609515,2630,2630,2630,2630,0
|
|
20250204,183000,1132609515,2630,2630,2630,2630,0
|
|
20250204,182900,1132609515,2630,2630,2630,2630,0
|
|
20250204,182800,1132609515,2630,2630,2630,2630,0
|
|
20250204,182700,1132609515,2630,2630,2630,2630,0
|
|
20250204,182600,1132609515,2630,2630,2630,2630,0
|
|
20250204,182500,1132609515,2630,2630,2630,2630,0
|
|
20250204,182400,1132609515,2630,2630,2630,2630,0
|
|
20250204,182300,1132609515,2630,2630,2630,2630,0
|
|
20250204,182200,1132609515,2630,2630,2630,2630,0
|
|
20250204,182100,1132609515,2630,2630,2630,2630,0
|
|
20250204,182000,1132609515,2630,2630,2630,2630,0
|
|
20250204,181900,1132609515,2630,2630,2630,2630,0
|
|
20250204,181800,1132609515,2630,2630,2630,2630,0
|
|
20250204,181700,1132609515,2630,2630,2630,2630,0
|
|
20250204,181600,1132609515,2630,2630,2630,2630,0
|
|
20250204,181500,1132609515,2630,2630,2630,2630,0
|
|
20250204,181400,1132609515,2630,2630,2630,2630,0
|
|
20250204,181300,1132609515,2630,2630,2630,2630,0
|
|
20250204,181200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,181100,1132609515,2630,2630,2630,2630,0
|
|
20250204,181000,1132609515,2630,2630,2630,2630,0
|
|
20250204,180900,1132609515,2630,2630,2630,2630,0
|
|
20250204,180800,1132609515,2630,2630,2630,2630,0
|
|
20250204,180700,1132609515,2630,2630,2630,2630,0
|
|
20250204,180600,1132609515,2630,2630,2630,2630,0
|
|
20250204,180500,1132609515,2630,2630,2630,2630,0
|
|
20250204,180400,1132609515,2630,2630,2630,2630,0
|
|
20250204,180300,1132609515,2630,2630,2630,2630,0
|
|
20250204,180200,1132609515,2630,2630,2630,2630,0
|
|
20250204,180100,1132609515,2630,2630,2630,2630,0
|
|
20250204,180000,1132609515,2630,2630,2630,2630,0
|
|
20250204,175900,1132609515,2630,2630,2630,2630,0
|
|
20250204,175800,1132609515,2630,2630,2630,2630,0
|
|
20250204,175700,1132609515,2630,2630,2630,2630,0
|
|
20250204,175600,1132609515,2630,2630,2630,2630,0
|
|
20250204,175500,1132609515,2630,2630,2630,2630,0
|
|
20250204,175400,1132609515,2630,2630,2630,2630,0
|
|
20250204,175300,1132609515,2630,2630,2630,2630,0
|
|
20250204,175200,1132609515,2630,2630,2630,2630,0
|
|
20250204,175100,1132609515,2630,2630,2630,2630,0
|
|
20250204,175000,1132609515,2630,2630,2630,2630,0
|
|
20250204,174900,1132609515,2630,2630,2630,2630,0
|
|
20250204,174800,1132609515,2630,2630,2630,2630,0
|
|
20250204,174700,1132609515,2630,2630,2630,2630,0
|
|
20250204,174600,1132609515,2630,2630,2630,2630,0
|
|
20250204,174500,1132609515,2630,2630,2630,2630,0
|
|
20250204,174400,1132609515,2630,2630,2630,2630,0
|
|
20250204,174300,1132609515,2630,2630,2630,2630,0
|
|
20250204,174200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,174100,1132609515,2630,2630,2630,2630,0
|
|
20250204,174000,1132609515,2630,2630,2630,2630,0
|
|
20250204,173900,1132609515,2630,2630,2630,2630,0
|
|
20250204,173800,1132609515,2630,2630,2630,2630,0
|
|
20250204,173700,1132609515,2630,2630,2630,2630,0
|
|
20250204,173600,1132609515,2630,2630,2630,2630,0
|
|
20250204,173500,1132609515,2630,2630,2630,2630,0
|
|
20250204,173400,1132609515,2630,2630,2630,2630,0
|
|
20250204,173300,1132609515,2630,2630,2630,2630,0
|
|
20250204,173200,1132609515,2630,2630,2630,2630,0
|
|
20250204,173100,1132609515,2630,2630,2630,2630,0
|
|
20250204,173000,1132609515,2630,2630,2630,2630,0
|
|
20250204,172900,1132609515,2630,2630,2630,2630,0
|
|
20250204,172800,1132609515,2630,2630,2630,2630,0
|
|
20250204,172700,1132609515,2630,2630,2630,2630,0
|
|
20250204,172600,1132609515,2630,2630,2630,2630,0
|
|
20250204,172500,1132609515,2630,2630,2630,2630,0
|
|
20250204,172400,1132609515,2630,2630,2630,2630,0
|
|
20250204,172300,1132609515,2630,2630,2630,2630,0
|
|
20250204,172200,1132609515,2630,2630,2630,2630,0
|
|
20250204,172100,1132609515,2630,2630,2630,2630,0
|
|
20250204,172000,1132609515,2630,2630,2630,2630,0
|
|
20250204,171900,1132609515,2630,2630,2630,2630,0
|
|
20250204,171800,1132609515,2630,2630,2630,2630,0
|
|
20250204,171700,1132609515,2630,2630,2630,2630,0
|
|
20250204,171600,1132609515,2630,2630,2630,2630,0
|
|
20250204,171500,1132609515,2630,2630,2630,2630,0
|
|
20250204,171400,1132609515,2630,2630,2630,2630,0
|
|
20250204,171300,1132609515,2630,2630,2630,2630,0
|
|
20250204,171200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,171100,1132609515,2630,2630,2630,2630,0
|
|
20250204,171000,1132609515,2630,2630,2630,2630,0
|
|
20250204,170900,1132609515,2630,2630,2630,2630,0
|
|
20250204,170800,1132609515,2630,2630,2630,2630,0
|
|
20250204,170700,1132609515,2630,2630,2630,2630,0
|
|
20250204,170600,1132609515,2630,2630,2630,2630,0
|
|
20250204,170500,1132609515,2630,2630,2630,2630,0
|
|
20250204,170400,1132609515,2630,2630,2630,2630,0
|
|
20250204,170300,1132609515,2630,2630,2630,2630,0
|
|
20250204,170200,1132609515,2630,2630,2630,2630,0
|
|
20250204,170100,1132609515,2630,2630,2630,2630,0
|
|
20250204,170000,1132609515,2630,2630,2630,2630,0
|
|
20250204,165900,1132609515,2630,2630,2630,2630,0
|
|
20250204,165800,1132609515,2630,2630,2630,2630,0
|
|
20250204,165700,1132609515,2630,2630,2630,2630,0
|
|
20250204,165600,1132609515,2630,2630,2630,2630,0
|
|
20250204,165500,1132609515,2630,2630,2630,2630,0
|
|
20250204,165400,1132609515,2630,2630,2630,2630,0
|
|
20250204,165300,1132609515,2630,2630,2630,2630,0
|
|
20250204,165200,1132609515,2630,2630,2630,2630,0
|
|
20250204,165100,1132609515,2630,2630,2630,2630,0
|
|
20250204,165000,1132609515,2630,2630,2630,2630,0
|
|
20250204,164900,1132609515,2630,2630,2630,2630,0
|
|
20250204,164800,1132609515,2630,2630,2630,2630,0
|
|
20250204,164700,1132609515,2630,2630,2630,2630,0
|
|
20250204,164600,1132609515,2630,2630,2630,2630,0
|
|
20250204,164500,1132609515,2630,2630,2630,2630,0
|
|
20250204,164400,1132609515,2630,2630,2630,2630,0
|
|
20250204,164300,1132609515,2630,2630,2630,2630,0
|
|
20250204,164200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,164100,1132609515,2630,2630,2630,2630,0
|
|
20250204,164000,1132609515,2630,2630,2630,2630,0
|
|
20250204,163900,1132609515,2630,2630,2630,2630,0
|
|
20250204,163800,1132609515,2630,2630,2630,2630,0
|
|
20250204,163700,1132609515,2630,2630,2630,2630,0
|
|
20250204,163600,1132609515,2630,2630,2630,2630,0
|
|
20250204,163500,1132609515,2630,2630,2630,2630,0
|
|
20250204,163400,1132609515,2630,2630,2630,2630,0
|
|
20250204,163300,1132609515,2630,2630,2630,2630,0
|
|
20250204,163200,1132609515,2630,2630,2630,2630,0
|
|
20250204,163100,1132609515,2630,2630,2630,2630,0
|
|
20250204,163000,1132609515,2630,2630,2630,2630,0
|
|
20250204,162900,1132609515,2630,2630,2630,2630,0
|
|
20250204,162800,1132609515,2630,2630,2630,2630,0
|
|
20250204,162700,1132609515,2630,2630,2630,2630,0
|
|
20250204,162600,1132609515,2630,2630,2630,2630,0
|
|
20250204,162500,1132609515,2630,2630,2630,2630,0
|
|
20250204,162400,1132609515,2630,2630,2630,2630,0
|
|
20250204,162300,1132609515,2630,2630,2630,2630,0
|
|
20250204,162200,1132609515,2630,2630,2630,2630,0
|
|
20250204,162100,1132609515,2630,2630,2630,2630,0
|
|
20250204,162000,1132609515,2630,2630,2630,2630,0
|
|
20250204,161900,1132609515,2630,2630,2630,2630,0
|
|
20250204,161800,1132609515,2630,2630,2630,2630,0
|
|
20250204,161700,1132609515,2630,2630,2630,2630,0
|
|
20250204,161600,1132609515,2630,2630,2630,2630,0
|
|
20250204,161500,1132609515,2630,2630,2630,2630,0
|
|
20250204,161400,1132609515,2630,2630,2630,2630,0
|
|
20250204,161300,1132609515,2630,2630,2630,2630,0
|
|
20250204,161200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,161100,1132609515,2630,2630,2630,2630,0
|
|
20250204,161000,1132609515,2630,2630,2630,2630,0
|
|
20250204,160900,1132609515,2630,2630,2630,2630,0
|
|
20250204,160800,1132609515,2630,2630,2630,2630,0
|
|
20250204,160700,1132609515,2630,2630,2630,2630,0
|
|
20250204,160600,1132609515,2630,2630,2630,2630,0
|
|
20250204,160500,1132609515,2630,2630,2630,2630,0
|
|
20250204,160400,1132609515,2630,2630,2630,2630,0
|
|
20250204,160300,1132609515,2630,2630,2630,2630,0
|
|
20250204,160200,1132609515,2630,2630,2630,2630,0
|
|
20250204,160100,1132609515,2630,2630,2630,2630,0
|
|
20250204,160000,1132609515,2630,2630,2630,2630,0
|
|
20250204,155900,1132609515,2630,2630,2630,2630,0
|
|
20250204,155800,1132609515,2630,2630,2630,2630,0
|
|
20250204,155700,1132609515,2630,2630,2630,2630,0
|
|
20250204,155600,1132609515,2630,2630,2630,2630,0
|
|
20250204,155500,1132609515,2630,2630,2630,2630,0
|
|
20250204,155400,1132609515,2630,2630,2630,2630,0
|
|
20250204,155300,1132609515,2630,2630,2630,2630,0
|
|
20250204,155200,1132609515,2630,2630,2630,2630,0
|
|
20250204,155100,1132609515,2630,2630,2630,2630,0
|
|
20250204,155000,1132609515,2630,2630,2630,2630,0
|
|
20250204,154900,1132609515,2630,2630,2630,2630,0
|
|
20250204,154800,1132609515,2630,2630,2630,2630,0
|
|
20250204,154700,1132609515,2630,2630,2630,2630,0
|
|
20250204,154600,1132609515,2630,2630,2630,2630,0
|
|
20250204,154500,1132609515,2630,2630,2630,2630,0
|
|
20250204,154400,1132609515,2630,2630,2630,2630,0
|
|
20250204,154300,1132609515,2630,2630,2630,2630,0
|
|
20250204,154200,1132609515,2630,2630,2630,2630,20132
|
|
20250204,154100,1132609515,2630,2630,2630,2630,0
|
|
20250204,154000,1132609515,2630,2630,2630,2630,0
|
|
20250204,153900,1132609515,2630,2630,2630,2630,0
|
|
20250204,153800,1132609515,2630,2630,2630,2630,0
|
|
20250204,153700,1132609515,2630,2630,2630,2630,0
|
|
20250204,153600,1132609515,2630,2630,2630,2630,0
|
|
20250204,153500,1132609515,2630,2630,2630,2630,0
|
|
20250204,153400,1132609515,2630,2630,2630,2630,0
|
|
20250204,153300,1132609515,2630,2630,2630,2630,0
|
|
20250204,153200,1132609515,2630,2630,2630,2630,0
|
|
20250204,153100,1132609515,2630,2630,2630,2630,0
|
|
20250204,153000,1132609515,2630,2630,2630,2630,20132
|
|
20250204,152900,1079662355,2640,2640,2640,2640,0
|
|
20250204,152800,1079662355,2640,2640,2640,2640,0
|
|
20250204,152700,1079662355,2640,2640,2640,2640,0
|
|
20250204,152600,1079662355,2640,2640,2640,2640,0
|
|
20250204,152500,1079662355,2640,2640,2640,2640,0
|
|
20250204,152400,1079662355,2640,2640,2640,2640,0
|
|
20250204,152300,1079662355,2640,2640,2640,2640,0
|
|
20250204,152200,1079662355,2640,2640,2640,2640,0
|
|
20250204,152100,1079662355,2640,2640,2640,2640,0
|
|
20250204,152000,1079662355,2640,2640,2640,2640,0
|
|
20250204,151900,1079662355,2640,2635,2640,2630,819
|
|
20250204,151800,1077507010,2640,2640,2640,2635,2414
|
|
20250204,151700,1071144050,2640,2640,2640,2635,611
|
|
20250204,151600,1069531015,2635,2635,2635,2630,505
|
|
20250204,151500,1068200365,2635,2635,2635,2635,250
|
|
20250204,151400,1067541615,2640,2640,2640,2640,557
|
|
20250204,151300,1066071135,2640,2640,2640,2635,1955
|
|
20250204,151200,1060917900,2640,2640,2640,2640,50
|
|
20250204,151100,1060785900,2640,2635,2640,2635,191
|
|
20250204,151000,1060282610,2640,2630,2640,2630,3827
|
|
20250204,150900,1050217590,2630,2630,2635,2630,7210
|
|
20250204,150800,1031246315,2630,2635,2635,2630,2851
|
|
20250204,150700,1023748180,2635,2635,2635,2635,10
|
|
20250204,150600,1023721830,2630,2635,2640,2630,1002
|
|
20250204,150500,1021081560,2635,2640,2640,2635,598
|
|
20250204,150400,1019505790,2635,2635,2635,2635,471
|
|
20250204,150300,1018264705,2640,2640,2640,2640,0
|
|
20250204,150200,1018264705,2640,2640,2640,2640,1
|
|
20250204,150100,1018262065,2635,2635,2635,2635,11
|
|
20250204,150000,1018233080,2630,2630,2630,2630,300
|
|
20250204,145900,1017444080,2635,2635,2635,2635,89
|
|
20250204,145800,1017209565,2635,2635,2635,2635,1429
|
|
20250204,145700,1013444150,2640,2640,2640,2640,1332
|
|
20250204,145600,1009927670,2650,2650,2650,2645,123
|
|
20250204,145500,1009602325,2645,2640,2645,2640,384
|
|
20250204,145400,1008588200,2640,2645,2645,2640,1142
|
|
20250204,145300,1005568510,2650,2650,2650,2645,423
|
|
20250204,145200,1004447660,2645,2635,2645,2635,3502
|
|
20250204,145100,995184880,2635,2640,2640,2635,38
|
|
20250204,145000,995084690,2635,2635,2640,2635,1236
|
|
20250204,144900,991824030,2635,2635,2635,2635,38
|
|
20250204,144800,991723900,2635,2635,2635,2635,1070
|
|
20250204,144700,988904450,2630,2635,2635,2630,2362
|
|
20250204,144600,982681090,2640,2635,2640,2630,537
|
|
20250204,144500,981264020,2635,2635,2635,2635,2025
|
|
20250204,144400,975928145,2635,2635,2635,2635,5
|
|
20250204,144300,975914970,2635,2630,2635,2630,903
|
|
20250204,144200,973536575,2630,2635,2640,2630,86
|
|
20250204,144100,973310000,2635,2635,2640,2630,3925
|
|
20250204,144000,962976015,2635,2635,2635,2635,1338
|
|
20250204,143900,959450385,2635,2640,2645,2635,494
|
|
20250204,143800,958145805,2640,2640,2640,2640,222
|
|
20250204,143700,957559725,2640,2640,2640,2640,0
|
|
20250204,143600,957559725,2640,2640,2640,2640,0
|
|
20250204,143500,957559725,2640,2640,2640,2640,22
|
|
20250204,143400,957501645,2645,2645,2645,2645,0
|
|
20250204,143300,957501645,2645,2645,2645,2645,100
|
|
20250204,143200,957237145,2645,2640,2645,2640,592
|
|
20250204,143100,955674090,2635,2635,2635,2635,1080
|
|
20250204,143000,952828290,2620,2630,2630,2620,3633
|
|
20250204,142900,943292980,2640,2635,2640,2635,532
|
|
20250204,142800,941889095,2640,2640,2640,2640,408
|
|
20250204,142700,940811975,2630,2630,2630,2630,220
|
|
20250204,142600,940233375,2630,2640,2640,2630,401
|
|
20250204,142500,939178735,2630,2630,2630,2630,1
|
|
20250204,142400,939176105,2640,2635,2640,2635,2065
|
|
20250204,142300,933734800,2625,2625,2625,2625,100
|
|
20250204,142200,933472300,2625,2625,2625,2620,2543
|
|
20250204,142100,926799425,2625,2630,2630,2625,1000
|
|
20250204,142000,924169575,2630,2625,2630,2620,2532
|
|
20250204,141900,917517405,2625,2620,2625,2620,3062
|
|
20250204,141800,909488910,2630,2630,2630,2625,2505
|
|
20250204,141700,902907340,2625,2635,2635,2625,11002
|
|
20250204,141600,873959915,2635,2645,2645,2635,5086
|
|
20250204,141500,860532985,2645,2650,2650,2645,5582
|
|
20250204,141400,845759180,2655,2655,2655,2655,1
|
|
20250204,141300,845756525,2655,2655,2655,2655,0
|
|
20250204,141200,845756525,2655,2655,2660,2650,1516
|
|
20250204,141100,841739015,2655,2655,2655,2655,302
|
|
20250204,141000,840937205,2665,2665,2665,2665,2
|
|
20250204,140900,840931875,2650,2650,2650,2650,95
|
|
20250204,140800,840680125,2650,2650,2655,2650,2393
|
|
20250204,140700,834338670,2650,2655,2655,2650,507
|
|
20250204,140600,832993530,2655,2655,2655,2655,2878
|
|
20250204,140500,825352440,2655,2660,2660,2655,2439
|
|
20250204,140400,818865010,2660,2660,2660,2660,1349
|
|
20250204,140300,815276670,2660,2660,2660,2655,3347
|
|
20250204,140200,806378650,2660,2665,2665,2660,3313
|
|
20250204,140100,797562735,2670,2670,2670,2670,0
|
|
20250204,140000,797562735,2670,2670,2670,2670,0
|
|
20250204,135900,797562735,2670,2670,2670,2670,0
|
|
20250204,135800,797562735,2670,2670,2670,2670,0
|
|
20250204,135700,797562735,2670,2670,2670,2670,0
|
|
20250204,135600,797562735,2670,2670,2670,2670,1
|
|
20250204,135500,797560065,2665,2665,2665,2665,501
|
|
20250204,135400,796224900,2675,2675,2675,2675,0
|
|
20250204,135300,796224900,2675,2675,2675,2665,1326
|
|
20250204,135200,792691090,2670,2670,2670,2670,1347
|
|
20250204,135100,789094600,2680,2680,2680,2680,0
|
|
20250204,135000,789094600,2680,2675,2680,2675,1889
|
|
20250204,134900,784041520,2680,2680,2680,2680,88
|
|
20250204,134800,783805680,2680,2680,2680,2680,4372
|
|
20250204,134700,772088720,2675,2675,2680,2675,502
|
|
20250204,134600,770744820,2665,2670,2680,2665,2479
|
|
20250204,134500,764124890,2670,2670,2670,2670,2416
|
|
20250204,134400,757674170,2680,2680,2680,2680,0
|
|
20250204,134300,757674170,2680,2675,2680,2670,411
|
|
20250204,134200,756575395,2675,2675,2675,2675,2223
|
|
20250204,134100,750628870,2680,2680,2680,2680,0
|
|
20250204,134000,750628870,2680,2680,2680,2680,100
|
|
20250204,133900,750360870,2680,2680,2680,2680,0
|
|
20250204,133800,750360870,2680,2680,2680,2680,0
|
|
20250204,133700,750360870,2680,2680,2680,2670,119
|
|
20250204,133600,750042615,2675,2675,2675,2675,2
|
|
20250204,133500,750037265,2675,2675,2675,2675,82
|
|
20250204,133400,749817915,2675,2675,2675,2675,829
|
|
20250204,133300,747600340,2675,2675,2675,2675,849
|
|
20250204,133200,745329265,2675,2675,2675,2675,961
|
|
20250204,133100,742758590,2675,2675,2675,2675,0
|
|
20250204,133000,742758590,2675,2675,2675,2675,22
|
|
20250204,132900,742699740,2675,2675,2675,2675,18
|
|
20250204,132800,742651590,2675,2675,2675,2675,262
|
|
20250204,132700,741950740,2675,2675,2675,2675,318
|
|
20250204,132600,741100090,2675,2670,2675,2670,35
|
|
20250204,132500,741006630,2670,2670,2670,2670,0
|
|
20250204,132400,741006630,2670,2675,2675,2670,1030
|
|
20250204,132300,738256425,2670,2670,2670,2670,0
|
|
20250204,132200,738256425,2670,2670,2670,2670,0
|
|
20250204,132100,738256425,2670,2670,2670,2670,0
|
|
20250204,132000,738256425,2670,2670,2670,2670,1553
|
|
20250204,131900,734109915,2675,2675,2675,2675,59
|
|
20250204,131800,733952090,2675,2675,2675,2675,0
|
|
20250204,131700,733952090,2675,2675,2675,2675,0
|
|
20250204,131600,733952090,2675,2675,2675,2675,0
|
|
20250204,131500,733952090,2675,2675,2675,2675,102
|
|
20250204,131400,733679240,2675,2675,2675,2675,27
|
|
20250204,131300,733607015,2670,2675,2675,2670,252
|
|
20250204,131200,732933430,2675,2675,2675,2675,0
|
|
20250204,131100,732933430,2675,2675,2675,2675,41
|
|
20250204,131000,732823755,2675,2675,2675,2675,2512
|
|
20250204,130900,726104155,2680,2680,2680,2680,1
|
|
20250204,130800,726101475,2675,2675,2675,2675,5
|
|
20250204,130700,726088100,2680,2680,2680,2680,0
|
|
20250204,130600,726088100,2680,2680,2680,2680,0
|
|
20250204,130500,726088100,2680,2680,2680,2680,0
|
|
20250204,130400,726088100,2680,2680,2680,2680,20
|
|
20250204,130300,726034500,2685,2680,2685,2680,1101
|
|
20250204,130200,723083815,2680,2680,2680,2680,200
|
|
20250204,130100,722547815,2680,2675,2680,2675,251
|
|
20250204,130000,721876385,2680,2680,2680,2680,1
|
|
20250204,125900,721873705,2680,2680,2680,2680,0
|
|
20250204,125800,721873705,2680,2680,2680,2680,0
|
|
20250204,125700,721873705,2680,2675,2680,2675,504
|
|
20250204,125600,720525495,2675,2675,2675,2675,0
|
|
20250204,125500,720525495,2675,2675,2675,2675,2
|
|
20250204,125400,720520145,2675,2675,2675,2675,0
|
|
20250204,125300,720520145,2675,2675,2675,2675,125
|
|
20250204,125200,720185770,2680,2680,2680,2680,0
|
|
20250204,125100,720185770,2680,2680,2680,2680,10
|
|
20250204,125000,720158970,2680,2680,2680,2680,0
|
|
20250204,124900,720158970,2680,2670,2680,2670,1024
|
|
20250204,124800,717424880,2680,2675,2680,2675,1860
|
|
20250204,124700,712449375,2680,2680,2680,2680,0
|
|
20250204,124600,712449375,2680,2680,2680,2680,0
|
|
20250204,124500,712449375,2680,2680,2680,2680,0
|
|
20250204,124400,712449375,2680,2680,2680,2680,606
|
|
20250204,124300,710825295,2685,2680,2690,2680,3359
|
|
20250204,124200,701812345,2680,2680,2685,2680,4101
|
|
20250204,124100,690819155,2680,2680,2680,2680,100
|
|
20250204,124000,690551155,2680,2680,2680,2680,0
|
|
20250204,123900,690551155,2680,2680,2680,2680,0
|
|
20250204,123800,690551155,2680,2675,2680,2675,2439
|
|
20250204,123700,684025440,2675,2675,2675,2675,0
|
|
20250204,123600,684025440,2675,2675,2675,2675,0
|
|
20250204,123500,684025440,2675,2675,2675,2675,0
|
|
20250204,123400,684025440,2675,2675,2675,2675,0
|
|
20250204,123300,684025440,2675,2670,2675,2670,501
|
|
20250204,123200,682687765,2670,2675,2675,2670,518
|
|
20250204,123100,681304615,2675,2670,2675,2670,201
|
|
20250204,123000,680767940,2675,2675,2675,2675,0
|
|
20250204,122900,680767940,2675,2675,2675,2675,800
|
|
20250204,122800,678627940,2675,2675,2675,2675,0
|
|
20250204,122700,678627940,2675,2675,2675,2675,0
|
|
20250204,122600,678627940,2675,2675,2675,2675,0
|
|
20250204,122500,678627940,2675,2670,2675,2670,192
|
|
20250204,122400,678115295,2675,2675,2675,2675,0
|
|
20250204,122300,678115295,2675,2675,2675,2675,1685
|
|
20250204,122200,673607920,2680,2680,2680,2680,0
|
|
20250204,122100,673607920,2680,2680,2680,2680,37
|
|
20250204,122000,673508760,2680,2680,2680,2680,0
|
|
20250204,121900,673508760,2680,2680,2680,2680,0
|
|
20250204,121800,673508760,2680,2680,2680,2675,2056
|
|
20250204,121700,667998930,2680,2680,2680,2680,328
|
|
20250204,121600,667119890,2680,2680,2680,2680,8
|
|
20250204,121500,667098450,2680,2680,2680,2680,4
|
|
20250204,121400,667087730,2680,2680,2680,2680,18
|
|
20250204,121300,667039490,2680,2680,2680,2680,47
|
|
20250204,121200,666913530,2680,2680,2680,2680,0
|
|
20250204,121100,666913530,2680,2680,2680,2680,700
|
|
20250204,121000,665037530,2680,2680,2680,2680,0
|
|
20250204,120900,665037530,2680,2680,2680,2680,1
|
|
20250204,120800,665034850,2680,2680,2680,2680,568
|
|
20250204,120700,663512610,2680,2680,2680,2680,2
|
|
20250204,120600,663507250,2680,2680,2680,2680,292
|
|
20250204,120500,662724690,2680,2680,2680,2675,530
|
|
20250204,120400,661304700,2680,2680,2680,2680,1518
|
|
20250204,120300,657236460,2680,2675,2680,2675,6855
|
|
20250204,120200,638899080,2675,2675,2675,2675,1000
|
|
20250204,120100,636224080,2675,2675,2675,2675,185
|
|
20250204,120000,635729205,2675,2670,2675,2670,6351
|
|
20250204,115900,618764620,2670,2670,2670,2670,0
|
|
20250204,115800,618764620,2670,2670,2670,2670,100
|
|
20250204,115700,618497620,2670,2670,2670,2670,50
|
|
20250204,115600,618364120,2665,2665,2665,2665,0
|
|
20250204,115500,618364120,2665,2665,2665,2665,301
|
|
20250204,115400,617561955,2670,2670,2670,2670,1340
|
|
20250204,115300,613984155,2670,2665,2670,2665,26
|
|
20250204,115200,613914860,2670,2670,2670,2670,132
|
|
20250204,115100,613562420,2670,2670,2670,2670,368
|
|
20250204,115000,612579860,2670,2670,2670,2670,50
|
|
20250204,114900,612446360,2670,2670,2670,2670,565
|
|
20250204,114800,610937810,2670,2670,2670,2670,0
|
|
20250204,114700,610937810,2670,2665,2670,2665,155
|
|
20250204,114600,610524730,2665,2665,2665,2665,1387
|
|
20250204,114500,606828375,2660,2660,2660,2660,25
|
|
20250204,114400,606761875,2660,2665,2665,2660,7
|
|
20250204,114300,606743225,2665,2665,2665,2665,0
|
|
20250204,114200,606743225,2665,2665,2665,2665,99
|
|
20250204,114100,606479390,2665,2665,2665,2665,0
|
|
20250204,114000,606479390,2665,2665,2665,2665,500
|
|
20250204,113900,605146890,2665,2665,2665,2665,0
|
|
20250204,113800,605146890,2665,2665,2665,2665,1
|
|
20250204,113700,605144225,2660,2660,2660,2660,500
|
|
20250204,113600,603814225,2660,2660,2660,2660,370
|
|
20250204,113500,602830025,2665,2665,2665,2665,0
|
|
20250204,113400,602830025,2665,2665,2665,2665,691
|
|
20250204,113300,600988510,2665,2665,2665,2665,0
|
|
20250204,113200,600988510,2665,2665,2665,2665,0
|
|
20250204,113100,600988510,2665,2665,2665,2665,322
|
|
20250204,113000,600130380,2660,2660,2660,2660,0
|
|
20250204,112900,600130380,2660,2660,2660,2660,380
|
|
20250204,112800,599119580,2665,2665,2665,2665,1
|
|
20250204,112700,599116915,2665,2665,2665,2665,177
|
|
20250204,112600,598645210,2665,2665,2665,2655,8541
|
|
20250204,112500,575910845,2670,2670,2670,2670,2
|
|
20250204,112400,575905505,2670,2670,2670,2665,908
|
|
20250204,112300,573481250,2670,2670,2670,2670,368
|
|
20250204,112200,572498690,2670,2665,2670,2665,9
|
|
20250204,112100,572474695,2665,2670,2670,2665,104
|
|
20250204,112000,572197480,2665,2665,2665,2665,0
|
|
20250204,111900,572197480,2665,2665,2665,2665,0
|
|
20250204,111800,572197480,2665,2670,2670,2665,43
|
|
20250204,111700,572082880,2665,2665,2665,2665,1388
|
|
20250204,111600,568383860,2665,2660,2665,2660,5
|
|
20250204,111500,568370555,2665,2665,2665,2665,2
|
|
20250204,111400,568365225,2665,2660,2665,2660,2780
|
|
20250204,111300,560970420,2660,2660,2660,2660,3845
|
|
20250204,111200,550742720,2655,2660,2660,2655,3041
|
|
20250204,111100,542660610,2660,2665,2665,2660,173
|
|
20250204,111000,542200415,2665,2665,2665,2665,202
|
|
20250204,110900,541662085,2660,2660,2660,2660,0
|
|
20250204,110800,541662085,2660,2660,2660,2660,2662
|
|
20250204,110700,534581165,2660,2660,2660,2660,9
|
|
20250204,110600,534557225,2660,2660,2660,2660,0
|
|
20250204,110500,534557225,2660,2660,2660,2660,0
|
|
20250204,110400,534557225,2660,2660,2660,2660,0
|
|
20250204,110300,534557225,2660,2660,2660,2660,0
|
|
20250204,110200,534557225,2660,2660,2660,2660,39
|
|
20250204,110100,534453485,2660,2660,2660,2660,0
|
|
20250204,110000,534453485,2660,2660,2660,2660,50
|
|
20250204,105900,534320485,2665,2665,2665,2665,3
|
|
20250204,105800,534312490,2660,2660,2660,2660,247
|
|
20250204,105700,533655470,2660,2665,2665,2660,3118
|
|
20250204,105600,525361580,2665,2660,2665,2660,1100
|
|
20250204,105500,522430580,2655,2665,2665,2655,39
|
|
20250204,105400,522327025,2660,2660,2665,2655,557
|
|
20250204,105300,520846735,2665,2665,2665,2665,2
|
|
20250204,105200,520841405,2660,2660,2660,2660,3759
|
|
20250204,105100,510842465,2665,2660,2665,2660,877
|
|
20250204,105000,508509145,2660,2660,2660,2660,6
|
|
20250204,104900,508493185,2660,2660,2660,2660,10
|
|
20250204,104800,508466585,2660,2660,2660,2660,145
|
|
20250204,104700,508080885,2660,2660,2660,2660,2008
|
|
20250204,104600,502739605,2660,2660,2660,2660,686
|
|
20250204,104500,500914845,2655,2660,2660,2655,157
|
|
20250204,104400,500497505,2655,2655,2655,2655,77
|
|
20250204,104300,500293070,2655,2655,2655,2655,115
|
|
20250204,104200,499987745,2655,2655,2655,2655,0
|
|
20250204,104100,499987745,2655,2655,2655,2655,1000
|
|
20250204,104000,497332745,2655,2655,2655,2655,187
|
|
20250204,103900,496836260,2660,2660,2660,2660,0
|
|
20250204,103800,496836260,2660,2660,2660,2660,6
|
|
20250204,103700,496820300,2660,2660,2660,2650,5007
|
|
20250204,103600,483551665,2650,2665,2665,2650,2001
|
|
20250204,103500,478248980,2650,2660,2660,2650,7000
|
|
20250204,103400,459693495,2665,2665,2665,2655,10002
|
|
20250204,103300,433121120,2660,2660,2660,2660,0
|
|
20250204,103200,433121120,2660,2665,2665,2660,1153
|
|
20250204,103100,430054090,2665,2665,2665,2665,826
|
|
20250204,103000,427852800,2665,2665,2665,2665,30
|
|
20250204,102900,427772850,2665,2665,2665,2665,424
|
|
20250204,102800,426642890,2665,2665,2665,2665,377
|
|
20250204,102700,425638185,2665,2665,2670,2665,153
|
|
20250204,102600,425230435,2660,2665,2665,2660,2261
|
|
20250204,102500,419205170,2660,2670,2670,2660,1901
|
|
20250204,102400,414146305,2670,2670,2670,2670,0
|
|
20250204,102300,414146305,2670,2670,2670,2670,0
|
|
20250204,102200,414146305,2670,2670,2670,2670,0
|
|
20250204,102100,414146305,2670,2670,2670,2670,107
|
|
20250204,102000,413860615,2670,2670,2670,2665,2375
|
|
20250204,101900,407520875,2665,2665,2665,2665,144
|
|
20250204,101800,407137115,2665,2665,2665,2660,3749
|
|
20250204,101700,397146180,2670,2670,2670,2670,101
|
|
20250204,101600,396876510,2665,2670,2670,2665,3
|
|
20250204,101500,396868505,2670,2665,2670,2665,36
|
|
20250204,101400,396772535,2665,2665,2665,2665,38
|
|
20250204,101300,396671265,2670,2670,2670,2670,0
|
|
20250204,101200,396671265,2670,2670,2670,2670,500
|
|
20250204,101100,395336265,2670,2670,2670,2670,2
|
|
20250204,101000,395330925,2670,2670,2670,2670,6
|
|
20250204,100900,395314905,2670,2665,2670,2665,4380
|
|
20250204,100800,383620330,2670,2670,2670,2670,0
|
|
20250204,100700,383620330,2670,2665,2670,2665,113
|
|
20250204,100600,383319175,2665,2675,2675,2665,4327
|
|
20250204,100500,371782250,2675,2670,2675,2670,71
|
|
20250204,100400,371592675,2670,2670,2670,2670,0
|
|
20250204,100300,371592675,2670,2675,2675,2670,2
|
|
20250204,100200,371587330,2670,2670,2670,2670,30
|
|
20250204,100100,371507230,2670,2670,2670,2670,76
|
|
20250204,100000,371304310,2670,2670,2670,2670,1000
|
|
20250204,095900,368634310,2670,2670,2670,2670,200
|
|
20250204,095800,368100310,2675,2675,2675,2675,412
|
|
20250204,095700,366998210,2675,2675,2675,2675,37
|
|
20250204,095600,366899235,2670,2670,2670,2670,1700
|
|
20250204,095500,362360235,2665,2670,2670,2665,1000
|
|
20250204,095400,359691120,2675,2675,2675,2675,3
|
|
20250204,095300,359683095,2670,2675,2675,2670,264
|
|
20250204,095200,358978210,2670,2675,2675,2670,2761
|
|
20250204,095100,351603835,2670,2675,2675,2670,3785
|
|
20250204,095000,341497860,2675,2675,2675,2675,5932
|
|
20250204,094900,325629760,2680,2680,2680,2675,254
|
|
20250204,094800,324950290,2680,2680,2680,2680,3
|
|
20250204,094700,324942250,2680,2680,2680,2680,1
|
|
20250204,094600,324939570,2675,2675,2680,2670,1245
|
|
20250204,094500,321609315,2675,2675,2675,2670,1797
|
|
20250204,094400,316802345,2680,2680,2680,2680,765
|
|
20250204,094300,314752145,2675,2675,2680,2675,2202
|
|
20250204,094200,308861785,2675,2680,2680,2675,2487
|
|
20250204,094100,302209055,2675,2670,2680,2670,8723
|
|
20250204,094000,278904590,2670,2675,2675,2670,6703
|
|
20250204,093900,261005965,2670,2675,2680,2670,3963
|
|
20250204,093800,250404940,2670,2675,2675,2670,254
|
|
20250204,093700,249725495,2675,2675,2675,2675,380
|
|
20250204,093600,248708995,2675,2675,2675,2675,451
|
|
20250204,093500,247502570,2670,2670,2670,2670,2220
|
|
20250204,093400,241575170,2670,2670,2670,2665,2290
|
|
20250204,093300,235471885,2670,2670,2670,2670,170
|
|
20250204,093200,235017985,2665,2665,2665,2665,100
|
|
20250204,093100,234751485,2665,2675,2675,2665,2752
|
|
20250204,093000,227407630,2675,2680,2685,2675,948
|
|
20250204,092900,224869595,2685,2685,2685,2680,14
|
|
20250204,092800,224832030,2685,2685,2685,2685,2
|
|
20250204,092700,224826660,2680,2670,2680,2670,3303
|
|
20250204,092600,215988520,2675,2670,2675,2670,366
|
|
20250204,092500,215009720,2670,2665,2675,2665,3272
|
|
20250204,092400,206273470,2665,2665,2670,2665,19
|
|
20250204,092300,206222760,2670,2665,2670,2665,1607
|
|
20250204,092200,201940080,2670,2670,2670,2670,0
|
|
20250204,092100,201940080,2670,2665,2670,2665,431
|
|
20250204,092000,200791450,2665,2665,2665,2665,2234
|
|
20250204,091900,194837840,2665,2670,2670,2665,5913
|
|
20250204,091800,179063025,2670,2680,2680,2665,5162
|
|
20250204,091700,165273180,2680,2675,2680,2675,2262
|
|
20250204,091600,159222265,2670,2670,2675,2670,6
|
|
20250204,091500,159206230,2675,2675,2675,2670,1594
|
|
20250204,091400,154944440,2665,2665,2675,2665,5056
|
|
20250204,091300,141435550,2670,2660,2670,2660,6015
|
|
20250204,091200,125407220,2660,2665,2665,2660,9
|
|
20250204,091100,125383255,2665,2660,2665,2660,1167
|
|
20250204,091000,122276850,2660,2660,2660,2660,4168
|
|
20250204,090900,111189970,2660,2660,2665,2655,3602
|
|
20250204,090800,101625525,2660,2660,2660,2660,4715
|
|
20250204,090700,89083625,2650,2660,2660,2650,3719
|
|
20250204,090600,79222200,2665,2655,2670,2655,9556
|
|
20250204,090500,53791805,2655,2650,2655,2645,4223
|
|
20250204,090400,42602345,2645,2650,2650,2645,1274
|
|
20250204,090300,39229110,2655,2650,2655,2650,806
|
|
20250204,090200,37092575,2650,2650,2655,2640,3180
|
|
20250204,090100,28669475,2655,2655,2655,2650,2758
|
|
20250204,090000,21360530,2660,2640,2665,2640,8025
|