629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192600,473394985,2050,2050,2050,2050,5258
|
|
20250121,192500,473394985,2050,2050,2050,2050,0
|
|
20250121,192400,473394985,2050,2050,2050,2050,0
|
|
20250121,192300,473394985,2050,2050,2050,2050,0
|
|
20250121,192200,473394985,2050,2050,2050,2050,0
|
|
20250121,192100,473394985,2050,2050,2050,2050,0
|
|
20250121,192000,473394985,2050,2050,2050,2050,0
|
|
20250121,191900,473394985,2050,2050,2050,2050,0
|
|
20250121,191800,473394985,2050,2050,2050,2050,0
|
|
20250121,191700,473394985,2050,2050,2050,2050,0
|
|
20250121,191600,473394985,2050,2050,2050,2050,0
|
|
20250121,191500,473394985,2050,2050,2050,2050,0
|
|
20250121,191400,473394985,2050,2050,2050,2050,0
|
|
20250121,191300,473394985,2050,2050,2050,2050,0
|
|
20250121,191200,473394985,2050,2050,2050,2050,0
|
|
20250121,191100,473394985,2050,2050,2050,2050,0
|
|
20250121,191000,473394985,2050,2050,2050,2050,0
|
|
20250121,190900,473394985,2050,2050,2050,2050,0
|
|
20250121,190800,473394985,2050,2050,2050,2050,0
|
|
20250121,190700,473394985,2050,2050,2050,2050,0
|
|
20250121,190600,473394985,2050,2050,2050,2050,0
|
|
20250121,190500,473394985,2050,2050,2050,2050,0
|
|
20250121,190400,473394985,2050,2050,2050,2050,0
|
|
20250121,190300,473394985,2050,2050,2050,2050,0
|
|
20250121,190200,473394985,2050,2050,2050,2050,0
|
|
20250121,190100,473394985,2050,2050,2050,2050,0
|
|
20250121,190000,473394985,2050,2050,2050,2050,0
|
|
20250121,185900,473394985,2050,2050,2050,2050,0
|
|
20250121,185800,473394985,2050,2050,2050,2050,0
|
|
20250121,185700,473394985,2050,2050,2050,2050,0
|
|
20250121,185600,473394985,2050,2050,2050,2050,5258
|
|
20250121,185500,473394985,2050,2050,2050,2050,0
|
|
20250121,185400,473394985,2050,2050,2050,2050,0
|
|
20250121,185300,473394985,2050,2050,2050,2050,0
|
|
20250121,185200,473394985,2050,2050,2050,2050,0
|
|
20250121,185100,473394985,2050,2050,2050,2050,0
|
|
20250121,185000,473394985,2050,2050,2050,2050,0
|
|
20250121,184900,473394985,2050,2050,2050,2050,0
|
|
20250121,184800,473394985,2050,2050,2050,2050,0
|
|
20250121,184700,473394985,2050,2050,2050,2050,0
|
|
20250121,184600,473394985,2050,2050,2050,2050,0
|
|
20250121,184500,473394985,2050,2050,2050,2050,0
|
|
20250121,184400,473394985,2050,2050,2050,2050,0
|
|
20250121,184300,473394985,2050,2050,2050,2050,0
|
|
20250121,184200,473394985,2050,2050,2050,2050,0
|
|
20250121,184100,473394985,2050,2050,2050,2050,0
|
|
20250121,184000,473394985,2050,2050,2050,2050,0
|
|
20250121,183900,473394985,2050,2050,2050,2050,0
|
|
20250121,183800,473394985,2050,2050,2050,2050,0
|
|
20250121,183700,473394985,2050,2050,2050,2050,0
|
|
20250121,183600,473394985,2050,2050,2050,2050,0
|
|
20250121,183500,473394985,2050,2050,2050,2050,0
|
|
20250121,183400,473394985,2050,2050,2050,2050,0
|
|
20250121,183300,473394985,2050,2050,2050,2050,0
|
|
20250121,183200,473394985,2050,2050,2050,2050,0
|
|
20250121,183100,473394985,2050,2050,2050,2050,0
|
|
20250121,183000,473394985,2050,2050,2050,2050,0
|
|
20250121,182900,473394985,2050,2050,2050,2050,0
|
|
20250121,182800,473394985,2050,2050,2050,2050,0
|
|
20250121,182700,473394985,2050,2050,2050,2050,0
|
|
20250121,182600,473394985,2050,2050,2050,2050,5258
|
|
20250121,182500,473394985,2050,2050,2050,2050,0
|
|
20250121,182400,473394985,2050,2050,2050,2050,0
|
|
20250121,182300,473394985,2050,2050,2050,2050,0
|
|
20250121,182200,473394985,2050,2050,2050,2050,0
|
|
20250121,182100,473394985,2050,2050,2050,2050,0
|
|
20250121,182000,473394985,2050,2050,2050,2050,0
|
|
20250121,181900,473394985,2050,2050,2050,2050,0
|
|
20250121,181800,473394985,2050,2050,2050,2050,0
|
|
20250121,181700,473394985,2050,2050,2050,2050,0
|
|
20250121,181600,473394985,2050,2050,2050,2050,0
|
|
20250121,181500,473394985,2050,2050,2050,2050,0
|
|
20250121,181400,473394985,2050,2050,2050,2050,0
|
|
20250121,181300,473394985,2050,2050,2050,2050,0
|
|
20250121,181200,473394985,2050,2050,2050,2050,0
|
|
20250121,181100,473394985,2050,2050,2050,2050,0
|
|
20250121,181000,473394985,2050,2050,2050,2050,0
|
|
20250121,180900,473394985,2050,2050,2050,2050,0
|
|
20250121,180800,473394985,2050,2050,2050,2050,0
|
|
20250121,180700,473394985,2050,2050,2050,2050,0
|
|
20250121,180600,473394985,2050,2050,2050,2050,0
|
|
20250121,180500,473394985,2050,2050,2050,2050,0
|
|
20250121,180400,473394985,2050,2050,2050,2050,0
|
|
20250121,180300,473394985,2050,2050,2050,2050,0
|
|
20250121,180200,473394985,2050,2050,2050,2050,0
|
|
20250121,180100,473394985,2050,2050,2050,2050,0
|
|
20250121,180000,473394985,2050,2050,2050,2050,0
|
|
20250121,175900,473394985,2050,2050,2050,2050,0
|
|
20250121,175800,473394985,2050,2050,2050,2050,0
|
|
20250121,175700,473394985,2050,2050,2050,2050,0
|
|
20250121,175600,473394985,2050,2050,2050,2050,5258
|
|
20250121,175500,473394985,2050,2050,2050,2050,0
|
|
20250121,175400,473394985,2050,2050,2050,2050,0
|
|
20250121,175300,473394985,2050,2050,2050,2050,0
|
|
20250121,175200,473394985,2050,2050,2050,2050,0
|
|
20250121,175100,473394985,2050,2050,2050,2050,0
|
|
20250121,175000,473394985,2050,2050,2050,2050,0
|
|
20250121,174900,473394985,2050,2050,2050,2050,0
|
|
20250121,174800,473394985,2050,2050,2050,2050,0
|
|
20250121,174700,473394985,2050,2050,2050,2050,0
|
|
20250121,174600,473394985,2050,2050,2050,2050,0
|
|
20250121,174500,473394985,2050,2050,2050,2050,0
|
|
20250121,174400,473394985,2050,2050,2050,2050,0
|
|
20250121,174300,473394985,2050,2050,2050,2050,0
|
|
20250121,174200,473394985,2050,2050,2050,2050,0
|
|
20250121,174100,473394985,2050,2050,2050,2050,0
|
|
20250121,174000,473394985,2050,2050,2050,2050,0
|
|
20250121,173900,473394985,2050,2050,2050,2050,0
|
|
20250121,173800,473394985,2050,2050,2050,2050,0
|
|
20250121,173700,473394985,2050,2050,2050,2050,0
|
|
20250121,173600,473394985,2050,2050,2050,2050,0
|
|
20250121,173500,473394985,2050,2050,2050,2050,0
|
|
20250121,173400,473394985,2050,2050,2050,2050,0
|
|
20250121,173300,473394985,2050,2050,2050,2050,0
|
|
20250121,173200,473394985,2050,2050,2050,2050,0
|
|
20250121,173100,473394985,2050,2050,2050,2050,0
|
|
20250121,173000,473394985,2050,2050,2050,2050,0
|
|
20250121,172900,473394985,2050,2050,2050,2050,0
|
|
20250121,172800,473394985,2050,2050,2050,2050,0
|
|
20250121,172700,473394985,2050,2050,2050,2050,0
|
|
20250121,172600,473394985,2050,2050,2050,2050,5258
|
|
20250121,172500,473394985,2050,2050,2050,2050,0
|
|
20250121,172400,473394985,2050,2050,2050,2050,0
|
|
20250121,172300,473394985,2050,2050,2050,2050,0
|
|
20250121,172200,473394985,2050,2050,2050,2050,0
|
|
20250121,172100,473394985,2050,2050,2050,2050,0
|
|
20250121,172000,473394985,2050,2050,2050,2050,0
|
|
20250121,171900,473394985,2050,2050,2050,2050,0
|
|
20250121,171800,473394985,2050,2050,2050,2050,0
|
|
20250121,171700,473394985,2050,2050,2050,2050,0
|
|
20250121,171600,473394985,2050,2050,2050,2050,0
|
|
20250121,171500,473394985,2050,2050,2050,2050,0
|
|
20250121,171400,473394985,2050,2050,2050,2050,0
|
|
20250121,171300,473394985,2050,2050,2050,2050,0
|
|
20250121,171200,473394985,2050,2050,2050,2050,0
|
|
20250121,171100,473394985,2050,2050,2050,2050,0
|
|
20250121,171000,473394985,2050,2050,2050,2050,0
|
|
20250121,170900,473394985,2050,2050,2050,2050,0
|
|
20250121,170800,473394985,2050,2050,2050,2050,0
|
|
20250121,170700,473394985,2050,2050,2050,2050,0
|
|
20250121,170600,473394985,2050,2050,2050,2050,0
|
|
20250121,170500,473394985,2050,2050,2050,2050,0
|
|
20250121,170400,473394985,2050,2050,2050,2050,0
|
|
20250121,170300,473394985,2050,2050,2050,2050,0
|
|
20250121,170200,473394985,2050,2050,2050,2050,0
|
|
20250121,170100,473394985,2050,2050,2050,2050,0
|
|
20250121,170000,473394985,2050,2050,2050,2050,0
|
|
20250121,165900,473394985,2050,2050,2050,2050,0
|
|
20250121,165800,473394985,2050,2050,2050,2050,0
|
|
20250121,165700,473394985,2050,2050,2050,2050,0
|
|
20250121,165600,473394985,2050,2050,2050,2050,5258
|
|
20250121,165500,473394985,2050,2050,2050,2050,0
|
|
20250121,165400,473394985,2050,2050,2050,2050,0
|
|
20250121,165300,473394985,2050,2050,2050,2050,0
|
|
20250121,165200,473394985,2050,2050,2050,2050,0
|
|
20250121,165100,473394985,2050,2050,2050,2050,0
|
|
20250121,165000,473394985,2050,2050,2050,2050,0
|
|
20250121,164900,473394985,2050,2050,2050,2050,0
|
|
20250121,164800,473394985,2050,2050,2050,2050,0
|
|
20250121,164700,473394985,2050,2050,2050,2050,0
|
|
20250121,164600,473394985,2050,2050,2050,2050,0
|
|
20250121,164500,473394985,2050,2050,2050,2050,0
|
|
20250121,164400,473394985,2050,2050,2050,2050,0
|
|
20250121,164300,473394985,2050,2050,2050,2050,0
|
|
20250121,164200,473394985,2050,2050,2050,2050,0
|
|
20250121,164100,473394985,2050,2050,2050,2050,0
|
|
20250121,164000,473394985,2050,2050,2050,2050,0
|
|
20250121,163900,473394985,2050,2050,2050,2050,0
|
|
20250121,163800,473394985,2050,2050,2050,2050,0
|
|
20250121,163700,473394985,2050,2050,2050,2050,0
|
|
20250121,163600,473394985,2050,2050,2050,2050,0
|
|
20250121,163500,473394985,2050,2050,2050,2050,0
|
|
20250121,163400,473394985,2050,2050,2050,2050,0
|
|
20250121,163300,473394985,2050,2050,2050,2050,0
|
|
20250121,163200,473394985,2050,2050,2050,2050,0
|
|
20250121,163100,473394985,2050,2050,2050,2050,0
|
|
20250121,163000,473394985,2050,2050,2050,2050,0
|
|
20250121,162900,473394985,2050,2050,2050,2050,0
|
|
20250121,162800,473394985,2050,2050,2050,2050,0
|
|
20250121,162700,473394985,2050,2050,2050,2050,0
|
|
20250121,162600,473394985,2050,2050,2050,2050,5258
|
|
20250121,162500,473394985,2050,2050,2050,2050,0
|
|
20250121,162400,473394985,2050,2050,2050,2050,0
|
|
20250121,162300,473394985,2050,2050,2050,2050,0
|
|
20250121,162200,473394985,2050,2050,2050,2050,0
|
|
20250121,162100,473394985,2050,2050,2050,2050,0
|
|
20250121,162000,473394985,2050,2050,2050,2050,0
|
|
20250121,161900,473394985,2050,2050,2050,2050,0
|
|
20250121,161800,473394985,2050,2050,2050,2050,0
|
|
20250121,161700,473394985,2050,2050,2050,2050,0
|
|
20250121,161600,473394985,2050,2050,2050,2050,0
|
|
20250121,161500,473394985,2050,2050,2050,2050,0
|
|
20250121,161400,473394985,2050,2050,2050,2050,0
|
|
20250121,161300,473394985,2050,2050,2050,2050,0
|
|
20250121,161200,473394985,2050,2050,2050,2050,0
|
|
20250121,161100,473394985,2050,2050,2050,2050,0
|
|
20250121,161000,473394985,2050,2050,2050,2050,0
|
|
20250121,160900,473394985,2050,2050,2050,2050,0
|
|
20250121,160800,473394985,2050,2050,2050,2050,0
|
|
20250121,160700,473394985,2050,2050,2050,2050,0
|
|
20250121,160600,473394985,2050,2050,2050,2050,0
|
|
20250121,160500,473394985,2050,2050,2050,2050,0
|
|
20250121,160400,473394985,2050,2050,2050,2050,0
|
|
20250121,160300,473394985,2050,2050,2050,2050,0
|
|
20250121,160200,473394985,2050,2050,2050,2050,0
|
|
20250121,160100,473394985,2050,2050,2050,2050,0
|
|
20250121,160000,473394985,2050,2050,2050,2050,0
|
|
20250121,155900,473394985,2050,2050,2050,2050,0
|
|
20250121,155800,473394985,2050,2050,2050,2050,0
|
|
20250121,155700,473394985,2050,2050,2050,2050,0
|
|
20250121,155600,473394985,2050,2050,2050,2050,5258
|
|
20250121,155500,473394985,2050,2050,2050,2050,0
|
|
20250121,155400,473394985,2050,2050,2050,2050,0
|
|
20250121,155300,473394985,2050,2050,2050,2050,0
|
|
20250121,155200,473394985,2050,2050,2050,2050,0
|
|
20250121,155100,473394985,2050,2050,2050,2050,0
|
|
20250121,155000,473394985,2050,2050,2050,2050,0
|
|
20250121,154900,473394985,2050,2050,2050,2050,0
|
|
20250121,154800,473394985,2050,2050,2050,2050,0
|
|
20250121,154700,473394985,2050,2050,2050,2050,0
|
|
20250121,154600,473394985,2050,2050,2050,2050,0
|
|
20250121,154500,473394985,2050,2050,2050,2050,0
|
|
20250121,154400,473394985,2050,2050,2050,2050,0
|
|
20250121,154300,473394985,2050,2050,2050,2050,0
|
|
20250121,154200,473394985,2050,2050,2050,2050,0
|
|
20250121,154100,473394985,2050,2050,2050,2050,0
|
|
20250121,154000,473394985,2050,2050,2050,2050,0
|
|
20250121,153900,473394985,2050,2050,2050,2050,0
|
|
20250121,153800,473394985,2050,2050,2050,2050,0
|
|
20250121,153700,473394985,2050,2050,2050,2050,0
|
|
20250121,153600,473394985,2050,2050,2050,2050,0
|
|
20250121,153500,473394985,2050,2050,2050,2050,0
|
|
20250121,153400,473394985,2050,2050,2050,2050,0
|
|
20250121,153300,473394985,2050,2050,2050,2050,0
|
|
20250121,153200,473394985,2050,2050,2050,2050,0
|
|
20250121,153100,473394985,2050,2050,2050,2050,0
|
|
20250121,153000,473394985,2050,2050,2050,2050,5258
|
|
20250121,152900,462616085,2045,2045,2045,2045,0
|
|
20250121,152800,462616085,2045,2045,2045,2045,0
|
|
20250121,152700,462616085,2045,2045,2045,2045,0
|
|
20250121,152600,462616085,2045,2045,2045,2045,0
|
|
20250121,152500,462616085,2045,2045,2045,2045,0
|
|
20250121,152400,462616085,2045,2045,2045,2045,0
|
|
20250121,152300,462616085,2045,2045,2045,2045,0
|
|
20250121,152200,462616085,2045,2045,2045,2045,0
|
|
20250121,152100,462616085,2045,2045,2045,2045,0
|
|
20250121,152000,462616085,2045,2045,2045,2045,0
|
|
20250121,151900,462616085,2045,2040,2045,2040,101
|
|
20250121,151800,462410040,2050,2040,2050,2040,911
|
|
20250121,151700,460551490,2050,2050,2050,2050,0
|
|
20250121,151600,460551490,2050,2050,2050,2050,0
|
|
20250121,151500,460551490,2050,2050,2050,2050,0
|
|
20250121,151400,460551490,2050,2050,2050,2050,48
|
|
20250121,151300,460453090,2050,2050,2050,2050,0
|
|
20250121,151200,460453090,2050,2050,2050,2050,0
|
|
20250121,151100,460453090,2050,2045,2050,2035,3319
|
|
20250121,151000,453679715,2040,2045,2050,2040,3110
|
|
20250121,150900,447322660,2050,2050,2050,2050,0
|
|
20250121,150800,447322660,2050,2050,2050,2050,900
|
|
20250121,150700,445477660,2055,2055,2055,2055,0
|
|
20250121,150600,445477660,2055,2050,2055,2050,1323
|
|
20250121,150500,442765490,2055,2045,2055,2045,973
|
|
20250121,150400,440773410,2045,2045,2045,2045,977
|
|
20250121,150300,438775445,2045,2035,2045,2035,945
|
|
20250121,150200,436848865,2040,2040,2040,2040,1002
|
|
20250121,150100,434804785,2040,2040,2040,2040,43
|
|
20250121,150000,434717065,2040,2040,2040,2040,1
|
|
20250121,145900,434715025,2040,2035,2040,2035,132
|
|
20250121,145800,434446355,2040,2040,2040,2040,0
|
|
20250121,145700,434446355,2040,2035,2040,2035,2019
|
|
20250121,145600,430336690,2035,2040,2040,2035,4444
|
|
20250121,145500,421285615,2040,2040,2040,2040,290
|
|
20250121,145400,420694015,2045,2045,2045,2045,1
|
|
20250121,145300,420691970,2040,2040,2040,2040,200
|
|
20250121,145200,420283970,2040,2040,2040,2040,0
|
|
20250121,145100,420283970,2040,2040,2040,2040,64
|
|
20250121,145000,420153410,2040,2040,2040,2040,0
|
|
20250121,144900,420153410,2040,2040,2040,2040,0
|
|
20250121,144800,420153410,2040,2040,2040,2040,953
|
|
20250121,144700,418209290,2045,2045,2045,2045,0
|
|
20250121,144600,418209290,2045,2045,2045,2045,20
|
|
20250121,144500,418168390,2040,2040,2040,2040,1000
|
|
20250121,144400,416128390,2050,2050,2050,2050,47
|
|
20250121,144300,416032040,2045,2045,2045,2045,232
|
|
20250121,144200,415557600,2055,2050,2055,2050,43
|
|
20250121,144100,415469395,2050,2050,2050,2050,0
|
|
20250121,144000,415469395,2050,2050,2050,2050,225
|
|
20250121,143900,415008145,2045,2045,2045,2045,310
|
|
20250121,143800,414374195,2050,2050,2050,2050,10
|
|
20250121,143700,414353695,2050,2050,2050,2050,1
|
|
20250121,143600,414351645,2050,2050,2050,2050,0
|
|
20250121,143500,414351645,2050,2050,2050,2050,0
|
|
20250121,143400,414351645,2050,2050,2050,2050,2
|
|
20250121,143300,414347545,2050,2050,2050,2050,23
|
|
20250121,143200,414300395,2050,2050,2050,2050,0
|
|
20250121,143100,414300395,2050,2045,2050,2045,50
|
|
20250121,143000,414197900,2045,2045,2045,2045,50
|
|
20250121,142900,414095650,2045,2045,2045,2045,0
|
|
20250121,142800,414095650,2045,2045,2045,2045,0
|
|
20250121,142700,414095650,2045,2045,2045,2045,0
|
|
20250121,142600,414095650,2045,2045,2045,2045,0
|
|
20250121,142500,414095650,2045,2045,2045,2045,0
|
|
20250121,142400,414095650,2045,2045,2045,2045,1
|
|
20250121,142300,414093605,2045,2045,2045,2045,0
|
|
20250121,142200,414093605,2045,2045,2045,2045,0
|
|
20250121,142100,414093605,2045,2045,2045,2045,0
|
|
20250121,142000,414093605,2045,2045,2045,2045,747
|
|
20250121,141900,412565990,2045,2045,2045,2045,0
|
|
20250121,141800,412565990,2045,2045,2045,2045,0
|
|
20250121,141700,412565990,2045,2045,2045,2045,250
|
|
20250121,141600,412054740,2045,2045,2045,2045,0
|
|
20250121,141500,412054740,2045,2045,2045,2045,0
|
|
20250121,141400,412054740,2045,2045,2045,2045,555
|
|
20250121,141300,410919765,2045,2045,2045,2045,0
|
|
20250121,141200,410919765,2045,2045,2045,2045,0
|
|
20250121,141100,410919765,2045,2045,2045,2045,500
|
|
20250121,141000,409897265,2050,2050,2050,2050,0
|
|
20250121,140900,409897265,2050,2050,2050,2050,0
|
|
20250121,140800,409897265,2050,2050,2050,2050,1
|
|
20250121,140700,409895215,2045,2045,2045,2045,1000
|
|
20250121,140600,407850215,2045,2045,2045,2045,0
|
|
20250121,140500,407850215,2045,2045,2045,2045,0
|
|
20250121,140400,407850215,2045,2045,2045,2045,49
|
|
20250121,140300,407750010,2050,2050,2050,2050,31
|
|
20250121,140200,407686460,2045,2045,2045,2045,0
|
|
20250121,140100,407686460,2045,2045,2045,2045,0
|
|
20250121,140000,407686460,2045,2045,2045,2045,88
|
|
20250121,135900,407506500,2045,2045,2045,2045,0
|
|
20250121,135800,407506500,2045,2045,2045,2045,0
|
|
20250121,135700,407506500,2045,2045,2045,2045,0
|
|
20250121,135600,407506500,2045,2045,2045,2045,20
|
|
20250121,135500,407465600,2045,2045,2045,2045,0
|
|
20250121,135400,407465600,2045,2045,2045,2045,154
|
|
20250121,135300,407150670,2050,2050,2050,2050,97
|
|
20250121,135200,406951820,2050,2050,2050,2050,250
|
|
20250121,135100,406439320,2050,2050,2050,2050,0
|
|
20250121,135000,406439320,2050,2050,2050,2050,0
|
|
20250121,134900,406439320,2050,2050,2050,2050,6
|
|
20250121,134800,406427020,2055,2055,2055,2055,4
|
|
20250121,134700,406418800,2055,2055,2055,2055,1
|
|
20250121,134600,406416745,2050,2055,2055,2050,101
|
|
20250121,134500,406209690,2050,2050,2050,2050,2020
|
|
20250121,134400,402068690,2060,2060,2060,2060,0
|
|
20250121,134300,402068690,2060,2060,2060,2060,0
|
|
20250121,134200,402068690,2060,2050,2060,2050,450
|
|
20250121,134100,401146160,2045,2045,2045,2045,0
|
|
20250121,134000,401146160,2045,2045,2045,2045,1
|
|
20250121,133900,401144115,2050,2050,2050,2050,62
|
|
20250121,133800,401017015,2050,2050,2050,2050,0
|
|
20250121,133700,401017015,2050,2050,2050,2050,0
|
|
20250121,133600,401017015,2050,2050,2050,2050,0
|
|
20250121,133500,401017015,2050,2050,2050,2050,14
|
|
20250121,133400,400988315,2060,2055,2060,2055,24
|
|
20250121,133300,400938885,2055,2055,2055,2055,1000
|
|
20250121,133200,398883885,2055,2055,2055,2055,0
|
|
20250121,133100,398883885,2055,2055,2055,2055,0
|
|
20250121,133000,398883885,2055,2055,2055,2055,10
|
|
20250121,132900,398863335,2050,2050,2050,2050,0
|
|
20250121,132800,398863335,2050,2050,2050,2050,1
|
|
20250121,132700,398861285,2045,2045,2045,2045,20
|
|
20250121,132600,398820385,2055,2055,2055,2055,0
|
|
20250121,132500,398820385,2055,2055,2055,2055,20
|
|
20250121,132400,398779285,2055,2055,2055,2055,24
|
|
20250121,132300,398729965,2050,2050,2050,2050,0
|
|
20250121,132200,398729965,2050,2050,2050,2050,0
|
|
20250121,132100,398729965,2050,2050,2050,2050,0
|
|
20250121,132000,398729965,2050,2050,2050,2050,0
|
|
20250121,131900,398729965,2050,2050,2050,2050,0
|
|
20250121,131800,398729965,2050,2050,2050,2050,0
|
|
20250121,131700,398729965,2050,2050,2050,2050,500
|
|
20250121,131600,397704965,2050,2050,2050,2050,0
|
|
20250121,131500,397704965,2050,2040,2050,2040,6232
|
|
20250121,131400,384947450,2035,2035,2035,2035,60
|
|
20250121,131300,384825350,2035,2035,2035,2035,0
|
|
20250121,131200,384825350,2035,2035,2035,2035,38
|
|
20250121,131100,384748020,2040,2040,2040,2040,0
|
|
20250121,131000,384748020,2040,2040,2040,2040,0
|
|
20250121,130900,384748020,2040,2045,2045,2040,40
|
|
20250121,130800,384666370,2040,2040,2040,2040,0
|
|
20250121,130700,384666370,2040,2040,2040,2040,0
|
|
20250121,130600,384666370,2040,2040,2040,2040,0
|
|
20250121,130500,384666370,2040,2040,2040,2040,600
|
|
20250121,130400,383442370,2040,2040,2040,2040,5910
|
|
20250121,130300,371385970,2045,2045,2045,2045,1
|
|
20250121,130200,371383925,2045,2045,2045,2045,10
|
|
20250121,130100,371363475,2045,2045,2045,2045,0
|
|
20250121,130000,371363475,2045,2045,2045,2045,0
|
|
20250121,125900,371363475,2045,2045,2045,2045,0
|
|
20250121,125800,371363475,2045,2045,2045,2045,2
|
|
20250121,125700,371359385,2045,2045,2045,2045,0
|
|
20250121,125600,371359385,2045,2045,2045,2040,205
|
|
20250121,125500,370940560,2045,2045,2045,2045,7
|
|
20250121,125400,370926245,2045,2045,2045,2045,3
|
|
20250121,125300,370920110,2040,2040,2040,2040,1500
|
|
20250121,125200,367860110,2040,2040,2040,2040,0
|
|
20250121,125100,367860110,2040,2040,2040,2040,437
|
|
20250121,125000,366968630,2040,2040,2040,2040,0
|
|
20250121,124900,366968630,2040,2040,2040,2040,0
|
|
20250121,124800,366968630,2040,2040,2040,2040,0
|
|
20250121,124700,366968630,2040,2040,2040,2040,0
|
|
20250121,124600,366968630,2040,2040,2040,2040,0
|
|
20250121,124500,366968630,2040,2040,2040,2040,5
|
|
20250121,124400,366958430,2040,2040,2040,2040,0
|
|
20250121,124300,366958430,2040,2040,2040,2040,0
|
|
20250121,124200,366958430,2040,2040,2040,2040,115
|
|
20250121,124100,366723830,2040,2040,2040,2040,2038
|
|
20250121,124000,362566310,2045,2045,2045,2045,50
|
|
20250121,123900,362464060,2040,2040,2040,2040,0
|
|
20250121,123800,362464060,2040,2045,2045,2040,222
|
|
20250121,123700,362011070,2045,2045,2045,2045,171
|
|
20250121,123600,361661375,2045,2045,2045,2045,0
|
|
20250121,123500,361661375,2045,2045,2045,2040,252
|
|
20250121,123400,361146455,2045,2045,2045,2045,5
|
|
20250121,123300,361136230,2045,2045,2045,2045,0
|
|
20250121,123200,361136230,2045,2045,2045,2045,0
|
|
20250121,123100,361136230,2045,2045,2045,2045,0
|
|
20250121,123000,361136230,2045,2045,2045,2045,6
|
|
20250121,122900,361123960,2040,2040,2040,2040,3
|
|
20250121,122800,361117840,2040,2040,2040,2040,25
|
|
20250121,122700,361066840,2040,2040,2040,2040,0
|
|
20250121,122600,361066840,2040,2040,2040,2040,1
|
|
20250121,122500,361064800,2040,2040,2040,2040,50
|
|
20250121,122400,360962800,2045,2045,2045,2045,0
|
|
20250121,122300,360962800,2045,2045,2045,2045,0
|
|
20250121,122200,360962800,2045,2045,2045,2045,2
|
|
20250121,122100,360958710,2045,2045,2045,2045,15
|
|
20250121,122000,360928035,2045,2045,2045,2045,50
|
|
20250121,121900,360825785,2045,2045,2045,2045,51
|
|
20250121,121800,360721490,2045,2045,2045,2045,0
|
|
20250121,121700,360721490,2045,2045,2045,2045,0
|
|
20250121,121600,360721490,2045,2050,2050,2045,324
|
|
20250121,121500,360057305,2050,2050,2050,2050,0
|
|
20250121,121400,360057305,2050,2050,2050,2050,0
|
|
20250121,121300,360057305,2050,2050,2050,2050,7
|
|
20250121,121200,360042955,2050,2050,2050,2050,0
|
|
20250121,121100,360042955,2050,2050,2050,2050,11
|
|
20250121,121000,360020405,2050,2050,2050,2050,0
|
|
20250121,120900,360020405,2050,2050,2050,2050,0
|
|
20250121,120800,360020405,2050,2050,2050,2050,0
|
|
20250121,120700,360020405,2050,2050,2050,2050,1
|
|
20250121,120600,360018355,2045,2045,2045,2045,0
|
|
20250121,120500,360018355,2045,2045,2045,2045,1
|
|
20250121,120400,360016310,2040,2040,2040,2040,0
|
|
20250121,120300,360016310,2040,2045,2045,2040,450
|
|
20250121,120200,359097715,2040,2040,2040,2040,0
|
|
20250121,120100,359097715,2040,2040,2040,2040,0
|
|
20250121,120000,359097715,2040,2040,2040,2040,0
|
|
20250121,115900,359097715,2040,2040,2040,2040,0
|
|
20250121,115800,359097715,2040,2040,2040,2040,0
|
|
20250121,115700,359097715,2040,2040,2040,2040,0
|
|
20250121,115600,359097715,2040,2040,2040,2040,0
|
|
20250121,115500,359097715,2040,2040,2040,2040,0
|
|
20250121,115400,359097715,2040,2040,2040,2040,0
|
|
20250121,115300,359097715,2040,2040,2040,2040,100
|
|
20250121,115200,358893715,2040,2040,2040,2040,30
|
|
20250121,115100,358832515,2040,2040,2040,2040,0
|
|
20250121,115000,358832515,2040,2040,2040,2040,0
|
|
20250121,114900,358832515,2040,2045,2045,2040,3025
|
|
20250121,114800,352661505,2040,2045,2045,2040,1412
|
|
20250121,114700,349773975,2050,2050,2050,2050,0
|
|
20250121,114600,349773975,2050,2045,2050,2045,171
|
|
20250121,114500,349424270,2040,2040,2040,2040,0
|
|
20250121,114400,349424270,2040,2040,2040,2040,1
|
|
20250121,114300,349422230,2040,2040,2040,2040,0
|
|
20250121,114200,349422230,2040,2040,2040,2040,0
|
|
20250121,114100,349422230,2040,2040,2040,2040,0
|
|
20250121,114000,349422230,2040,2040,2040,2040,0
|
|
20250121,113900,349422230,2040,2040,2040,2040,0
|
|
20250121,113800,349422230,2040,2040,2040,2040,2938
|
|
20250121,113700,343428710,2050,2050,2050,2050,0
|
|
20250121,113600,343428710,2050,2040,2050,2040,3
|
|
20250121,113500,343422580,2040,2040,2040,2040,0
|
|
20250121,113400,343422580,2040,2040,2040,2040,6
|
|
20250121,113300,343410340,2040,2040,2040,2040,0
|
|
20250121,113200,343410340,2040,2040,2040,2040,696
|
|
20250121,113100,341990500,2040,2040,2040,2040,0
|
|
20250121,113000,341990500,2040,2040,2040,2040,0
|
|
20250121,112900,341990500,2040,2040,2040,2040,0
|
|
20250121,112800,341990500,2040,2040,2040,2040,2
|
|
20250121,112700,341986420,2040,2040,2040,2040,868
|
|
20250121,112600,340215700,2040,2040,2040,2040,2000
|
|
20250121,112500,336135700,2040,2045,2045,2040,1000
|
|
20250121,112400,334095695,2040,2040,2040,2040,0
|
|
20250121,112300,334095695,2040,2045,2045,2040,800
|
|
20250121,112200,332463630,2050,2050,2050,2050,2
|
|
20250121,112100,332459530,2045,2045,2045,2045,1
|
|
20250121,112000,332457485,2045,2045,2045,2045,1
|
|
20250121,111900,332455440,2040,2040,2040,2040,0
|
|
20250121,111800,332455440,2040,2040,2040,2040,0
|
|
20250121,111700,332455440,2040,2045,2045,2040,4
|
|
20250121,111600,332447265,2040,2040,2040,2040,301
|
|
20250121,111500,331833225,2040,2040,2040,2040,0
|
|
20250121,111400,331833225,2040,2040,2040,2040,1000
|
|
20250121,111300,329793225,2040,2040,2040,2040,1
|
|
20250121,111200,329791185,2040,2040,2040,2040,0
|
|
20250121,111100,329791185,2040,2040,2040,2040,245
|
|
20250121,111000,329291385,2050,2050,2050,2050,0
|
|
20250121,110900,329291385,2050,2050,2050,2050,5
|
|
20250121,110800,329281135,2045,2045,2045,2045,15
|
|
20250121,110700,329250460,2040,2040,2040,2040,0
|
|
20250121,110600,329250460,2040,2040,2040,2040,0
|
|
20250121,110500,329250460,2040,2040,2040,2040,376
|
|
20250121,110400,328483420,2040,2045,2045,2035,5483
|
|
20250121,110300,317308530,2050,2050,2050,2050,26
|
|
20250121,110200,317255230,2050,2050,2050,2050,35
|
|
20250121,110100,317183480,2050,2050,2050,2050,0
|
|
20250121,110000,317183480,2050,2050,2050,2050,102
|
|
20250121,105900,316974380,2045,2045,2045,2045,0
|
|
20250121,105800,316974380,2045,2045,2045,2045,900
|
|
20250121,105700,315133880,2050,2050,2050,2050,100
|
|
20250121,105600,314928880,2050,2050,2050,2050,0
|
|
20250121,105500,314928880,2050,2050,2050,2050,100
|
|
20250121,105400,314723880,2050,2050,2050,2050,0
|
|
20250121,105300,314723880,2050,2050,2050,2050,100
|
|
20250121,105200,314518880,2045,2045,2045,2045,0
|
|
20250121,105100,314518880,2045,2050,2050,2045,101
|
|
20250121,105000,314311835,2050,2050,2050,2050,11
|
|
20250121,104900,314289285,2055,2055,2055,2055,0
|
|
20250121,104800,314289285,2055,2055,2055,2055,0
|
|
20250121,104700,314289285,2055,2055,2055,2055,103
|
|
20250121,104600,314077620,2055,2055,2055,2055,0
|
|
20250121,104500,314077620,2055,2050,2055,2050,2
|
|
20250121,104400,314073515,2040,2040,2040,2040,80
|
|
20250121,104300,313910315,2040,2040,2040,2040,0
|
|
20250121,104200,313910315,2040,2040,2040,2040,429
|
|
20250121,104100,313035155,2040,2040,2040,2040,484
|
|
20250121,104000,312047795,2045,2045,2045,2045,1
|
|
20250121,103900,312045750,2045,2045,2045,2045,0
|
|
20250121,103800,312045750,2045,2045,2045,2045,100
|
|
20250121,103700,311841250,2040,2040,2040,2040,760
|
|
20250121,103600,310290850,2040,2055,2055,2040,8890
|
|
20250121,103500,292138090,2055,2055,2055,2055,100
|
|
20250121,103400,291932590,2050,2050,2050,2050,45
|
|
20250121,103300,291840340,2050,2050,2050,2050,55
|
|
20250121,103200,291727590,2055,2055,2055,2055,0
|
|
20250121,103100,291727590,2055,2055,2055,2055,1
|
|
20250121,103000,291725535,2055,2055,2055,2055,0
|
|
20250121,102900,291725535,2055,2055,2055,2055,0
|
|
20250121,102800,291725535,2055,2055,2055,2055,0
|
|
20250121,102700,291725535,2055,2055,2055,2055,30
|
|
20250121,102600,291663885,2055,2050,2055,2050,48
|
|
20250121,102500,291565435,2050,2055,2055,2050,73
|
|
20250121,102400,291415570,2055,2055,2055,2055,2
|
|
20250121,102300,291411460,2055,2045,2055,2045,37
|
|
20250121,102200,291335785,2045,2045,2045,2045,56
|
|
20250121,102100,291221265,2045,2045,2045,2045,317
|
|
20250121,102000,290573000,2045,2050,2050,2040,1304
|
|
20250121,101900,287912805,2050,2050,2050,2050,1
|
|
20250121,101800,287910755,2050,2050,2050,2050,10
|
|
20250121,101700,287890255,2050,2050,2050,2050,2
|
|
20250121,101600,287886155,2050,2050,2050,2050,0
|
|
20250121,101500,287886155,2050,2050,2050,2050,0
|
|
20250121,101400,287886155,2050,2050,2050,2050,0
|
|
20250121,101300,287886155,2050,2045,2050,2040,4
|
|
20250121,101200,287877970,2045,2040,2045,2040,201
|
|
20250121,101100,287467925,2040,2040,2040,2040,1000
|
|
20250121,101000,285427925,2040,2050,2050,2040,56
|
|
20250121,100900,285313545,2045,2045,2045,2045,504
|
|
20250121,100800,284282865,2045,2045,2045,2045,500
|
|
20250121,100700,283260365,2045,2045,2045,2045,1
|
|
20250121,100600,283258320,2040,2040,2040,2040,0
|
|
20250121,100500,283258320,2040,2040,2040,2040,1588
|
|
20250121,100400,280018800,2040,2040,2040,2040,300
|
|
20250121,100300,279406800,2040,2040,2040,2040,36
|
|
20250121,100200,279333360,2035,2045,2045,2035,2050
|
|
20250121,100100,275152410,2045,2045,2055,2045,27
|
|
20250121,100000,275097185,2040,2040,2040,2040,0
|
|
20250121,095900,275097185,2040,2045,2045,2040,1898
|
|
20250121,095800,271225095,2055,2055,2055,2050,1354
|
|
20250121,095700,268448075,2055,2050,2055,2050,742
|
|
20250121,095600,266923290,2055,2055,2055,2055,3
|
|
20250121,095500,266917125,2040,2045,2045,2040,5848
|
|
20250121,095400,254976480,2060,2045,2060,2045,301
|
|
20250121,095300,254360920,2065,2055,2065,2055,1001
|
|
20250121,095200,252303855,2055,2045,2055,2045,755
|
|
20250121,095100,250759860,2045,2055,2055,2045,1442
|
|
20250121,095000,247810955,2050,2050,2050,2050,2904
|
|
20250121,094900,241857755,2055,2055,2055,2055,450
|
|
20250121,094800,240933005,2050,2050,2050,2050,950
|
|
20250121,094700,238985505,2050,2065,2065,2050,20
|
|
20250121,094600,238944430,2065,2065,2065,2065,0
|
|
20250121,094500,238944430,2065,2065,2065,2050,259
|
|
20250121,094400,238411065,2055,2065,2065,2055,1180
|
|
20250121,094300,235985430,2065,2055,2065,2050,210
|
|
20250121,094200,235554385,2065,2065,2065,2065,0
|
|
20250121,094100,235554385,2065,2060,2065,2060,2
|
|
20250121,094000,235550260,2050,2055,2055,2050,3131
|
|
20250121,093900,229131560,2050,2050,2050,2050,0
|
|
20250121,093800,229131560,2050,2065,2065,2050,3044
|
|
20250121,093700,222884000,2060,2060,2060,2060,10
|
|
20250121,093600,222863400,2060,2060,2060,2060,220
|
|
20250121,093500,222410200,2055,2060,2060,2055,907
|
|
20250121,093400,220541790,2060,2060,2060,2060,0
|
|
20250121,093300,220541790,2060,2060,2060,2060,192
|
|
20250121,093200,220146270,2060,2060,2060,2060,20
|
|
20250121,093100,220105070,2060,2060,2060,2060,227
|
|
20250121,093000,219637450,2060,2060,2060,2060,1
|
|
20250121,092900,219635390,2055,2055,2055,2055,55
|
|
20250121,092800,219522365,2055,2055,2055,2055,2
|
|
20250121,092700,219518255,2060,2060,2060,2060,95
|
|
20250121,092600,219322555,2060,2055,2060,2055,755
|
|
20250121,092500,217769815,2055,2060,2060,2055,503
|
|
20250121,092400,216733640,2060,2065,2065,2060,56
|
|
20250121,092300,216618005,2050,2065,2065,2050,13298
|
|
20250121,092200,189297770,2065,2070,2070,2065,674
|
|
20250121,092100,187905090,2075,2070,2075,2070,50
|
|
20250121,092000,187801345,2065,2065,2065,2065,79
|
|
20250121,091900,187638210,2065,2065,2065,2065,0
|
|
20250121,091800,187638210,2065,2070,2070,2065,1229
|
|
20250121,091700,185099600,2070,2070,2070,2070,970
|
|
20250121,091600,183091700,2070,2080,2080,2070,4848
|
|
20250121,091500,173039250,2085,2085,2085,2085,22
|
|
20250121,091400,172993380,2085,2080,2085,2075,277
|
|
20250121,091300,172417185,2080,2085,2085,2080,3536
|
|
20250121,091200,165060805,2085,2085,2090,2085,3634
|
|
20250121,091100,157482805,2085,2090,2090,2085,827
|
|
20250121,091000,155756820,2090,2090,2090,2090,75
|
|
20250121,090900,155600070,2090,2090,2090,2080,6327
|
|
20250121,090800,142381840,2095,2095,2100,2090,985
|
|
20250121,090700,140322780,2095,2080,2095,2080,10535
|
|
20250121,090600,118321305,2080,2080,2080,2080,7276
|
|
20250121,090500,103187225,2080,2090,2090,2080,4114
|
|
20250121,090400,94626105,2085,2090,2090,2085,5620
|
|
20250121,090300,82886805,2090,2085,2090,2085,1275
|
|
20250121,090200,80222305,2075,2095,2095,2075,10085
|
|
20250121,090100,59206775,2095,2085,2095,2080,5814
|
|
20250121,090000,47055970,2080,2080,2085,2070,22660
|