520 lines
27 KiB
CSV
520 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183700,96942563022,1736,1736,1736,1736,337075
|
|
20250102,183600,96942563022,1736,1736,1736,1736,0
|
|
20250102,183500,96942563022,1736,1736,1736,1736,0
|
|
20250102,183400,96942563022,1736,1736,1736,1736,0
|
|
20250102,183300,96942563022,1736,1736,1736,1736,0
|
|
20250102,183200,96942563022,1736,1736,1736,1736,0
|
|
20250102,183100,96942563022,1736,1736,1736,1736,0
|
|
20250102,183000,96942563022,1736,1736,1736,1736,0
|
|
20250102,182900,96942563022,1736,1736,1736,1736,0
|
|
20250102,182800,96942563022,1736,1736,1736,1736,0
|
|
20250102,182700,96942563022,1736,1736,1736,1736,0
|
|
20250102,182600,96942563022,1736,1736,1736,1736,0
|
|
20250102,182500,96942563022,1736,1736,1736,1736,0
|
|
20250102,182400,96942563022,1736,1736,1736,1736,0
|
|
20250102,182300,96942563022,1736,1736,1736,1736,0
|
|
20250102,182200,96942563022,1736,1736,1736,1736,0
|
|
20250102,182100,96942563022,1736,1736,1736,1736,0
|
|
20250102,182000,96942563022,1736,1736,1736,1736,0
|
|
20250102,181900,96942563022,1736,1736,1736,1736,0
|
|
20250102,181800,96942563022,1736,1736,1736,1736,0
|
|
20250102,181700,96942563022,1736,1736,1736,1736,0
|
|
20250102,181600,96942563022,1736,1736,1736,1736,0
|
|
20250102,181500,96942563022,1736,1736,1736,1736,0
|
|
20250102,181400,96942563022,1736,1736,1736,1736,0
|
|
20250102,181300,96942563022,1736,1736,1736,1736,0
|
|
20250102,181200,96942563022,1736,1736,1736,1736,0
|
|
20250102,181100,96942563022,1736,1736,1736,1736,0
|
|
20250102,181000,96942563022,1736,1736,1736,1736,0
|
|
20250102,180900,96942563022,1736,1736,1736,1736,0
|
|
20250102,180800,96942563022,1736,1736,1736,1736,0
|
|
20250102,180700,96942563022,1736,1736,1736,1736,337075
|
|
20250102,180600,96942563022,1736,1736,1736,1736,0
|
|
20250102,180500,96942563022,1736,1736,1736,1736,0
|
|
20250102,180400,96942563022,1736,1736,1736,1736,0
|
|
20250102,180300,96942563022,1736,1736,1736,1736,0
|
|
20250102,180200,96942563022,1736,1736,1736,1736,0
|
|
20250102,180100,96942563022,1736,1736,1736,1736,0
|
|
20250102,180000,96942563022,1736,1736,1736,1736,0
|
|
20250102,175900,96942563022,1736,1736,1736,1736,0
|
|
20250102,175800,96942563022,1736,1736,1736,1736,0
|
|
20250102,175700,96942563022,1736,1736,1736,1736,0
|
|
20250102,175600,96942563022,1736,1736,1736,1736,0
|
|
20250102,175500,96942563022,1736,1736,1736,1736,0
|
|
20250102,175400,96942563022,1736,1736,1736,1736,0
|
|
20250102,175300,96942563022,1736,1736,1736,1736,0
|
|
20250102,175200,96942563022,1736,1736,1736,1736,0
|
|
20250102,175100,96942563022,1736,1736,1736,1736,0
|
|
20250102,175000,96942563022,1736,1736,1736,1736,0
|
|
20250102,174900,96942563022,1736,1736,1736,1736,0
|
|
20250102,174800,96942563022,1736,1736,1736,1736,0
|
|
20250102,174700,96942563022,1736,1736,1736,1736,0
|
|
20250102,174600,96942563022,1736,1736,1736,1736,0
|
|
20250102,174500,96942563022,1736,1736,1736,1736,0
|
|
20250102,174400,96942563022,1736,1736,1736,1736,0
|
|
20250102,174300,96942563022,1736,1736,1736,1736,0
|
|
20250102,174200,96942563022,1736,1736,1736,1736,0
|
|
20250102,174100,96942563022,1736,1736,1736,1736,0
|
|
20250102,174000,96942563022,1736,1736,1736,1736,0
|
|
20250102,173900,96942563022,1736,1736,1736,1736,0
|
|
20250102,173800,96942563022,1736,1736,1736,1736,0
|
|
20250102,173700,96942563022,1736,1736,1736,1736,337075
|
|
20250102,173600,96942563022,1736,1736,1736,1736,0
|
|
20250102,173500,96942563022,1736,1736,1736,1736,0
|
|
20250102,173400,96942563022,1736,1736,1736,1736,0
|
|
20250102,173300,96942563022,1736,1736,1736,1736,0
|
|
20250102,173200,96942563022,1736,1736,1736,1736,0
|
|
20250102,173100,96942563022,1736,1736,1736,1736,0
|
|
20250102,173000,96942563022,1736,1736,1736,1736,0
|
|
20250102,172900,96942563022,1736,1736,1736,1736,0
|
|
20250102,172800,96942563022,1736,1736,1736,1736,0
|
|
20250102,172700,96942563022,1736,1736,1736,1736,0
|
|
20250102,172600,96942563022,1736,1736,1736,1736,0
|
|
20250102,172500,96942563022,1736,1736,1736,1736,0
|
|
20250102,172400,96942563022,1736,1736,1736,1736,0
|
|
20250102,172300,96942563022,1736,1736,1736,1736,0
|
|
20250102,172200,96942563022,1736,1736,1736,1736,0
|
|
20250102,172100,96942563022,1736,1736,1736,1736,0
|
|
20250102,172000,96942563022,1736,1736,1736,1736,0
|
|
20250102,171900,96942563022,1736,1736,1736,1736,0
|
|
20250102,171800,96942563022,1736,1736,1736,1736,0
|
|
20250102,171700,96942563022,1736,1736,1736,1736,0
|
|
20250102,171600,96942563022,1736,1736,1736,1736,0
|
|
20250102,171500,96942563022,1736,1736,1736,1736,0
|
|
20250102,171400,96942563022,1736,1736,1736,1736,0
|
|
20250102,171300,96942563022,1736,1736,1736,1736,0
|
|
20250102,171200,96942563022,1736,1736,1736,1736,0
|
|
20250102,171100,96942563022,1736,1736,1736,1736,0
|
|
20250102,171000,96942563022,1736,1736,1736,1736,0
|
|
20250102,170900,96942563022,1736,1736,1736,1736,0
|
|
20250102,170800,96942563022,1736,1736,1736,1736,0
|
|
20250102,170700,96942563022,1736,1736,1736,1736,337075
|
|
20250102,170600,96942563022,1736,1736,1736,1736,0
|
|
20250102,170500,96942563022,1736,1736,1736,1736,0
|
|
20250102,170400,96942563022,1736,1736,1736,1736,0
|
|
20250102,170300,96942563022,1736,1736,1736,1736,0
|
|
20250102,170200,96942563022,1736,1736,1736,1736,0
|
|
20250102,170100,96942563022,1736,1736,1736,1736,0
|
|
20250102,170000,96942563022,1736,1736,1736,1736,0
|
|
20250102,165900,96942563022,1736,1736,1736,1736,0
|
|
20250102,165800,96942563022,1736,1736,1736,1736,0
|
|
20250102,165700,96942563022,1736,1736,1736,1736,0
|
|
20250102,165600,96942563022,1736,1736,1736,1736,0
|
|
20250102,165500,96942563022,1736,1736,1736,1736,0
|
|
20250102,165400,96942563022,1736,1736,1736,1736,0
|
|
20250102,165300,96942563022,1736,1736,1736,1736,0
|
|
20250102,165200,96942563022,1736,1736,1736,1736,0
|
|
20250102,165100,96942563022,1736,1736,1736,1736,0
|
|
20250102,165000,96942563022,1736,1736,1736,1736,0
|
|
20250102,164900,96942563022,1736,1736,1736,1736,0
|
|
20250102,164800,96942563022,1736,1736,1736,1736,0
|
|
20250102,164700,96942563022,1736,1736,1736,1736,0
|
|
20250102,164600,96942563022,1736,1736,1736,1736,0
|
|
20250102,164500,96942563022,1736,1736,1736,1736,0
|
|
20250102,164400,96942563022,1736,1736,1736,1736,0
|
|
20250102,164300,96942563022,1736,1736,1736,1736,0
|
|
20250102,164200,96942563022,1736,1736,1736,1736,0
|
|
20250102,164100,96942563022,1736,1736,1736,1736,0
|
|
20250102,164000,96942563022,1736,1736,1736,1736,0
|
|
20250102,163900,96942563022,1736,1736,1736,1736,0
|
|
20250102,163800,96942563022,1736,1736,1736,1736,0
|
|
20250102,163700,96942563022,1736,1736,1736,1736,337075
|
|
20250102,163600,96942563022,1736,1736,1736,1736,0
|
|
20250102,163500,96942563022,1736,1736,1736,1736,0
|
|
20250102,163400,96942563022,1736,1736,1736,1736,0
|
|
20250102,163300,96942563022,1736,1736,1736,1736,0
|
|
20250102,163200,96942563022,1736,1736,1736,1736,0
|
|
20250102,163100,96942563022,1736,1736,1736,1736,0
|
|
20250102,163000,96942563022,1736,1736,1736,1736,0
|
|
20250102,162900,96942563022,1736,1736,1736,1736,0
|
|
20250102,162800,96942563022,1736,1736,1736,1736,0
|
|
20250102,162700,96942563022,1736,1736,1736,1736,0
|
|
20250102,162600,96942563022,1736,1736,1736,1736,0
|
|
20250102,162500,96942563022,1736,1736,1736,1736,0
|
|
20250102,162400,96942563022,1736,1736,1736,1736,0
|
|
20250102,162300,96942563022,1736,1736,1736,1736,0
|
|
20250102,162200,96942563022,1736,1736,1736,1736,0
|
|
20250102,162100,96942563022,1736,1736,1736,1736,0
|
|
20250102,162000,96942563022,1736,1736,1736,1736,0
|
|
20250102,161900,96942563022,1736,1736,1736,1736,0
|
|
20250102,161800,96942563022,1736,1736,1736,1736,0
|
|
20250102,161700,96942563022,1736,1736,1736,1736,0
|
|
20250102,161600,96942563022,1736,1736,1736,1736,0
|
|
20250102,161500,96942563022,1736,1736,1736,1736,0
|
|
20250102,161400,96942563022,1736,1736,1736,1736,0
|
|
20250102,161300,96942563022,1736,1736,1736,1736,0
|
|
20250102,161200,96942563022,1736,1736,1736,1736,0
|
|
20250102,161100,96942563022,1736,1736,1736,1736,0
|
|
20250102,161000,96942563022,1736,1736,1736,1736,0
|
|
20250102,160900,96942563022,1736,1736,1736,1736,0
|
|
20250102,160800,96942563022,1736,1736,1736,1736,0
|
|
20250102,160700,96942563022,1736,1736,1736,1736,337075
|
|
20250102,160600,96942563022,1736,1736,1736,1736,0
|
|
20250102,160500,96942563022,1736,1736,1736,1736,0
|
|
20250102,160400,96942563022,1736,1736,1736,1736,0
|
|
20250102,160300,96942563022,1736,1736,1736,1736,0
|
|
20250102,160200,96942563022,1736,1736,1736,1736,0
|
|
20250102,160100,96942563022,1736,1736,1736,1736,0
|
|
20250102,160000,96942563022,1736,1736,1736,1736,0
|
|
20250102,155900,96942563022,1736,1736,1736,1736,0
|
|
20250102,155800,96942563022,1736,1736,1736,1736,0
|
|
20250102,155700,96942563022,1736,1736,1736,1736,0
|
|
20250102,155600,96942563022,1736,1736,1736,1736,0
|
|
20250102,155500,96942563022,1736,1736,1736,1736,0
|
|
20250102,155400,96942563022,1736,1736,1736,1736,0
|
|
20250102,155300,96942563022,1736,1736,1736,1736,0
|
|
20250102,155200,96942563022,1736,1736,1736,1736,0
|
|
20250102,155100,96942563022,1736,1736,1736,1736,0
|
|
20250102,155000,96942563022,1736,1736,1736,1736,0
|
|
20250102,154900,96942563022,1736,1736,1736,1736,0
|
|
20250102,154800,96942563022,1736,1736,1736,1736,0
|
|
20250102,154700,96942563022,1736,1736,1736,1736,0
|
|
20250102,154600,96942563022,1736,1736,1736,1736,0
|
|
20250102,154500,96942563022,1736,1736,1736,1736,0
|
|
20250102,154400,96942563022,1736,1736,1736,1736,0
|
|
20250102,154300,96942563022,1736,1736,1736,1736,0
|
|
20250102,154200,96942563022,1736,1736,1736,1736,0
|
|
20250102,154100,96942563022,1736,1736,1736,1736,0
|
|
20250102,154000,96942563022,1736,1736,1736,1736,0
|
|
20250102,153900,96942563022,1736,1736,1736,1736,0
|
|
20250102,153800,96942563022,1736,1736,1736,1736,0
|
|
20250102,153700,96942563022,1736,1736,1736,1736,337075
|
|
20250102,153600,96942563022,1736,1736,1736,1736,0
|
|
20250102,153500,96942563022,1736,1736,1736,1736,0
|
|
20250102,153400,96942563022,1736,1736,1736,1736,0
|
|
20250102,153300,96942563022,1736,1736,1736,1736,0
|
|
20250102,153200,96942563022,1736,1736,1736,1736,0
|
|
20250102,153100,96942563022,1736,1736,1736,1736,0
|
|
20250102,153000,96942563022,1736,1736,1736,1736,337075
|
|
20250102,152900,96357400822,1747,1747,1747,1747,0
|
|
20250102,152800,96357400822,1747,1747,1747,1747,0
|
|
20250102,152700,96357400822,1747,1747,1747,1747,0
|
|
20250102,152600,96357400822,1747,1747,1747,1747,0
|
|
20250102,152500,96357400822,1747,1747,1747,1747,0
|
|
20250102,152400,96357400822,1747,1747,1747,1747,0
|
|
20250102,152300,96357400822,1747,1747,1747,1747,0
|
|
20250102,152200,96357400822,1747,1747,1747,1747,0
|
|
20250102,152100,96357400822,1747,1747,1747,1747,0
|
|
20250102,152000,96357400822,1747,1747,1747,1747,0
|
|
20250102,151900,96357400822,1747,1751,1751,1742,161732
|
|
20250102,151800,96074877920,1750,1755,1755,1745,116486
|
|
20250102,151700,95871062764,1755,1737,1755,1732,201052
|
|
20250102,151600,95520980613,1737,1735,1742,1725,181746
|
|
20250102,151500,95206317297,1735,1745,1747,1732,135561
|
|
20250102,151400,94970554345,1745,1748,1750,1743,111266
|
|
20250102,151300,94776264017,1748,1749,1757,1746,65103
|
|
20250102,151200,94662213701,1748,1751,1751,1745,156525
|
|
20250102,151100,94388579331,1751,1763,1763,1750,65840
|
|
20250102,151000,94272969493,1761,1755,1764,1754,76180
|
|
20250102,150900,94138872639,1754,1765,1765,1747,224962
|
|
20250102,150800,93744315203,1765,1771,1772,1765,67062
|
|
20250102,150700,93625764707,1772,1765,1774,1764,46225
|
|
20250102,150600,93543984334,1765,1769,1769,1757,213722
|
|
20250102,150500,93167205259,1768,1780,1780,1767,147935
|
|
20250102,150400,92904902431,1780,1780,1781,1776,102200
|
|
20250102,150300,92723130180,1781,1780,1781,1777,93076
|
|
20250102,150200,92557498246,1780,1775,1780,1772,83419
|
|
20250102,150100,92409378287,1775,1772,1775,1766,156907
|
|
20250102,150000,92131744857,1775,1778,1779,1769,139362
|
|
20250102,145900,91884624557,1778,1784,1786,1770,156186
|
|
20250102,145800,91607147012,1783,1785,1788,1774,203389
|
|
20250102,145700,91244987021,1785,1787,1791,1783,165294
|
|
20250102,145600,90949616740,1789,1792,1793,1779,123027
|
|
20250102,145500,90729827838,1791,1788,1799,1766,452944
|
|
20250102,145400,89920488694,1788,1818,1819,1785,527864
|
|
20250102,145300,88969987386,1819,1823,1823,1817,128463
|
|
20250102,145200,88736341354,1823,1827,1827,1817,271317
|
|
20250102,145100,88241812065,1824,1830,1839,1820,320089
|
|
20250102,145000,87656655285,1829,1829,1840,1829,248519
|
|
20250102,144900,87201231799,1830,1838,1846,1827,435795
|
|
20250102,144800,86401954415,1837,1841,1851,1834,418295
|
|
20250102,144700,85631690757,1837,1839,1864,1837,1042028
|
|
20250102,144600,83703662929,1839,1814,1850,1812,1070826
|
|
20250102,144500,81736524095,1814,1798,1820,1796,844223
|
|
20250102,144400,80206670019,1798,1764,1806,1763,752354
|
|
20250102,144300,78859973087,1764,1749,1764,1746,65104
|
|
20250102,144200,78745667726,1749,1768,1769,1740,137320
|
|
20250102,144100,78504519219,1768,1758,1772,1757,226530
|
|
20250102,144000,78104324773,1758,1745,1760,1744,96366
|
|
20250102,143900,77935690570,1745,1745,1746,1742,28297
|
|
20250102,143800,77886356337,1743,1745,1748,1741,17135
|
|
20250102,143700,77856453209,1748,1740,1750,1740,37866
|
|
20250102,143600,77790422165,1740,1751,1751,1740,80951
|
|
20250102,143500,77649003435,1750,1758,1759,1750,97606
|
|
20250102,143400,77478058365,1759,1764,1765,1756,123781
|
|
20250102,143300,77260265523,1764,1772,1772,1763,164808
|
|
20250102,143200,76969101972,1771,1770,1776,1761,365023
|
|
20250102,143100,76323072113,1768,1746,1770,1740,355354
|
|
20250102,143000,75698245455,1746,1732,1746,1731,58490
|
|
20250102,142900,75596450791,1731,1740,1740,1730,40154
|
|
20250102,142800,75526770059,1739,1740,1742,1738,40086
|
|
20250102,142700,75457027263,1740,1737,1740,1734,58904
|
|
20250102,142600,75354619853,1737,1733,1738,1730,30122
|
|
20250102,142500,75302421530,1732,1729,1733,1726,32475
|
|
20250102,142400,75246281395,1729,1742,1742,1727,52296
|
|
20250102,142300,75155687225,1742,1741,1748,1731,161103
|
|
20250102,142200,74874945447,1740,1735,1742,1729,110093
|
|
20250102,142100,74683578112,1731,1729,1737,1726,100705
|
|
20250102,142000,74509236966,1729,1720,1729,1719,41803
|
|
20250102,141900,74437156020,1721,1713,1721,1713,53824
|
|
20250102,141800,74344796171,1714,1714,1715,1713,18547
|
|
20250102,141700,74313008815,1714,1713,1715,1713,13407
|
|
20250102,141600,74290038219,1713,1714,1715,1711,32521
|
|
20250102,141500,74234357548,1715,1717,1717,1714,18284
|
|
20250102,141400,74202993556,1716,1718,1719,1716,10620
|
|
20250102,141300,74184758505,1718,1719,1719,1717,11208
|
|
20250102,141200,74165501091,1719,1720,1721,1719,16595
|
|
20250102,141100,74136960950,1719,1721,1721,1719,36778
|
|
20250102,141000,74073701228,1720,1724,1724,1717,25435
|
|
20250102,140900,74029955332,1720,1725,1725,1720,56505
|
|
20250102,140800,73932550277,1725,1715,1725,1714,25910
|
|
20250102,140700,73887949228,1715,1712,1716,1712,21352
|
|
20250102,140600,73851336354,1712,1711,1714,1711,9142
|
|
20250102,140500,73835682521,1711,1716,1716,1710,95238
|
|
20250102,140400,73672601445,1716,1724,1724,1716,60749
|
|
20250102,140300,73568130426,1722,1722,1724,1721,13550
|
|
20250102,140200,73544783252,1723,1724,1724,1721,5078
|
|
20250102,140100,73536036158,1724,1723,1724,1720,31287
|
|
20250102,140000,73482164566,1721,1722,1724,1721,22604
|
|
20250102,135900,73443232768,1722,1724,1724,1720,14351
|
|
20250102,135800,73418525604,1723,1726,1727,1723,27182
|
|
20250102,135700,73371630948,1726,1719,1726,1719,16928
|
|
20250102,135600,73342479526,1719,1719,1720,1717,12107
|
|
20250102,135500,73321667906,1718,1721,1721,1716,14972
|
|
20250102,135400,73295935929,1721,1721,1721,1714,15459
|
|
20250102,135300,73269358948,1722,1719,1723,1712,112131
|
|
20250102,135200,73076783734,1719,1716,1720,1715,30278
|
|
20250102,135100,73024786007,1717,1716,1717,1715,21742
|
|
20250102,135000,72987492244,1716,1718,1720,1715,44389
|
|
20250102,134900,72911275154,1718,1719,1720,1717,19858
|
|
20250102,134800,72877157746,1718,1720,1720,1717,21246
|
|
20250102,134700,72840649383,1721,1721,1722,1716,27326
|
|
20250102,134600,72793660542,1721,1711,1724,1711,26120
|
|
20250102,134500,72748804991,1712,1724,1724,1712,75825
|
|
20250102,134400,72618550651,1724,1723,1725,1721,32151
|
|
20250102,134300,72563148034,1723,1719,1725,1718,56965
|
|
20250102,134200,72465154968,1720,1722,1723,1720,48114
|
|
20250102,134100,72382350021,1722,1725,1725,1721,25715
|
|
20250102,134000,72338060769,1725,1735,1735,1724,26460
|
|
20250102,133900,72292380906,1735,1733,1736,1731,13321
|
|
20250102,133800,72269302144,1733,1736,1738,1733,32084
|
|
20250102,133700,72213619263,1738,1739,1740,1735,26961
|
|
20250102,133600,72166778370,1737,1728,1738,1728,33251
|
|
20250102,133500,72109155339,1729,1728,1729,1724,16566
|
|
20250102,133400,72080555029,1729,1730,1732,1726,38724
|
|
20250102,133300,72013585282,1730,1724,1730,1724,38684
|
|
20250102,133200,71946705682,1724,1725,1727,1723,12533
|
|
20250102,133100,71925088611,1725,1715,1725,1715,55336
|
|
20250102,133000,71829908545,1713,1717,1717,1711,83088
|
|
20250102,132900,71687517017,1717,1723,1725,1717,98321
|
|
20250102,132800,71518331569,1725,1732,1733,1722,102589
|
|
20250102,132700,71341063649,1733,1738,1739,1732,95805
|
|
20250102,132600,71174924518,1738,1738,1739,1737,10042
|
|
20250102,132500,71157476101,1739,1737,1739,1736,14900
|
|
20250102,132400,71131601159,1737,1737,1737,1735,17110
|
|
20250102,132300,71101895955,1737,1737,1739,1735,7734
|
|
20250102,132200,71088467072,1737,1737,1737,1734,44093
|
|
20250102,132100,71011951693,1737,1738,1741,1736,22964
|
|
20250102,132000,70972054047,1737,1745,1745,1736,36589
|
|
20250102,131900,70908397519,1746,1744,1748,1741,20349
|
|
20250102,131800,70872903336,1744,1740,1744,1740,13699
|
|
20250102,131700,70849047369,1740,1744,1746,1737,29079
|
|
20250102,131600,70798388533,1744,1747,1747,1743,28462
|
|
20250102,131500,70748723553,1747,1740,1747,1740,41099
|
|
20250102,131400,70677123213,1740,1737,1740,1736,16685
|
|
20250102,131300,70648120737,1736,1735,1740,1734,26360
|
|
20250102,131200,70602333174,1735,1736,1740,1734,39913
|
|
20250102,131100,70533054372,1735,1732,1737,1732,32286
|
|
20250102,131000,70477093130,1732,1738,1738,1731,100246
|
|
20250102,130900,70303292093,1738,1740,1742,1736,63245
|
|
20250102,130800,70193359667,1739,1744,1744,1738,31307
|
|
20250102,130700,70138877997,1742,1748,1748,1737,36321
|
|
20250102,130600,70075628859,1747,1738,1748,1735,81549
|
|
20250102,130500,69933919426,1737,1742,1742,1737,79018
|
|
20250102,130400,69796469282,1741,1751,1752,1740,143655
|
|
20250102,130300,69545369906,1752,1758,1759,1752,78556
|
|
20250102,130200,69407442838,1758,1760,1761,1757,38222
|
|
20250102,130100,69340208949,1760,1756,1760,1756,26985
|
|
20250102,130000,69292789697,1756,1760,1763,1756,51765
|
|
20250102,125900,69201672826,1760,1770,1770,1758,125236
|
|
20250102,125800,68980758413,1767,1768,1770,1764,50034
|
|
20250102,125700,68892403314,1765,1755,1769,1750,107361
|
|
20250102,125600,68703328704,1753,1762,1762,1750,158589
|
|
20250102,125500,68424925551,1762,1771,1772,1762,91968
|
|
20250102,125400,68262433363,1771,1774,1778,1771,178037
|
|
20250102,125300,67946450496,1774,1768,1777,1768,125946
|
|
20250102,125200,67723139355,1769,1768,1769,1766,49124
|
|
20250102,125100,67636311853,1766,1770,1771,1765,92483
|
|
20250102,125000,67472850126,1771,1769,1772,1760,129005
|
|
20250102,124900,67245080735,1768,1765,1775,1762,211982
|
|
20250102,124800,66870204443,1763,1759,1765,1753,111438
|
|
20250102,124700,66674159013,1757,1758,1760,1756,50075
|
|
20250102,124600,66586110906,1758,1755,1758,1752,33244
|
|
20250102,124500,66527764577,1755,1751,1760,1751,60122
|
|
20250102,124400,66422150431,1753,1757,1766,1751,173470
|
|
20250102,124300,66116746866,1757,1757,1760,1752,67758
|
|
20250102,124200,65997745291,1758,1745,1760,1740,177171
|
|
20250102,124100,65688055490,1745,1744,1747,1741,36756
|
|
20250102,124000,65623973842,1746,1747,1750,1742,37094
|
|
20250102,123900,65559190714,1747,1742,1751,1741,15054
|
|
20250102,123800,65532885419,1742,1743,1750,1740,36699
|
|
20250102,123700,65468867863,1743,1752,1753,1743,53378
|
|
20250102,123600,65375575014,1752,1753,1756,1748,74344
|
|
20250102,123500,65245233817,1754,1747,1754,1743,79360
|
|
20250102,123400,65106520869,1748,1745,1748,1742,38397
|
|
20250102,123300,65039525058,1745,1745,1748,1744,56752
|
|
20250102,123200,64940405603,1747,1748,1748,1742,52900
|
|
20250102,123100,64848101058,1748,1746,1749,1745,90504
|
|
20250102,123000,64690035284,1746,1737,1746,1736,54034
|
|
20250102,122900,64595891909,1738,1735,1740,1734,68101
|
|
20250102,122800,64477597854,1734,1727,1736,1727,103398
|
|
20250102,122700,64298562883,1727,1737,1737,1725,168609
|
|
20250102,122600,64006969367,1737,1739,1739,1736,49402
|
|
20250102,122500,63921118517,1739,1737,1742,1737,61910
|
|
20250102,122400,63813513199,1737,1744,1744,1737,69665
|
|
20250102,122300,63692251151,1744,1741,1747,1740,61495
|
|
20250102,122200,63585085465,1741,1739,1743,1738,52061
|
|
20250102,122100,63494488518,1739,1734,1743,1733,100898
|
|
20250102,122000,63319175724,1733,1740,1740,1730,133660
|
|
20250102,121900,63087306812,1742,1745,1746,1741,51305
|
|
20250102,121800,62997876591,1745,1742,1747,1741,51958
|
|
20250102,121700,62907322453,1743,1747,1748,1743,73077
|
|
20250102,121600,62779769050,1747,1750,1751,1747,39697
|
|
20250102,121500,62710349118,1750,1750,1751,1749,44702
|
|
20250102,121400,62632111996,1750,1751,1753,1750,54338
|
|
20250102,121300,62536944231,1750,1745,1751,1744,35819
|
|
20250102,121200,62474341727,1745,1748,1750,1740,171145
|
|
20250102,121100,62175984119,1748,1753,1753,1746,68621
|
|
20250102,121000,62055929618,1753,1752,1756,1745,138818
|
|
20250102,120900,61813037596,1753,1766,1772,1750,243897
|
|
20250102,120800,61383840300,1767,1770,1772,1764,75522
|
|
20250102,120700,61250388968,1772,1778,1780,1768,122281
|
|
20250102,120600,61033380791,1779,1770,1780,1767,105666
|
|
20250102,120500,60845966029,1770,1769,1773,1766,47554
|
|
20250102,120400,60761839716,1768,1764,1773,1763,51421
|
|
20250102,120300,60671011986,1764,1765,1769,1763,69986
|
|
20250102,120200,60547485988,1766,1766,1767,1763,63983
|
|
20250102,120100,60434576293,1766,1773,1775,1764,120273
|
|
20250102,120000,60221690651,1773,1771,1774,1768,83289
|
|
20250102,115900,60074138569,1766,1769,1772,1763,99404
|
|
20250102,115800,59898466129,1769,1769,1770,1765,38717
|
|
20250102,115700,59830064900,1769,1771,1775,1765,197125
|
|
20250102,115600,59481483084,1772,1772,1773,1769,69918
|
|
20250102,115500,59357698739,1773,1779,1779,1771,45955
|
|
20250102,115400,59276216820,1779,1774,1783,1770,81306
|
|
20250102,115300,59131822008,1771,1773,1776,1767,90509
|
|
20250102,115200,58971435426,1774,1771,1777,1766,167610
|
|
20250102,115100,58674770544,1771,1774,1778,1771,93680
|
|
20250102,115000,58508481867,1774,1779,1783,1772,146253
|
|
20250102,114900,58248466471,1780,1769,1784,1767,108990
|
|
20250102,114800,58054954646,1768,1771,1776,1768,106705
|
|
20250102,114700,57865907133,1771,1769,1780,1767,181488
|
|
20250102,114600,57543762756,1774,1763,1778,1763,214303
|
|
20250102,114500,57164371959,1763,1773,1777,1763,316894
|
|
20250102,114400,56603352318,1773,1794,1805,1765,689552
|
|
20250102,114300,55372163133,1794,1819,1826,1791,660773
|
|
20250102,114200,54175498620,1819,1816,1835,1811,582733
|
|
20250102,114100,53113395769,1817,1800,1832,1796,565612
|
|
20250102,114000,52084983786,1804,1798,1827,1795,714963
|
|
20250102,113900,50789058210,1800,1808,1829,1790,926869
|
|
20250102,113800,49106806487,1809,1788,1820,1784,794457
|
|
20250102,113700,47674589198,1790,1785,1800,1778,617113
|
|
20250102,113600,46568665562,1788,1783,1799,1774,518249
|
|
20250102,113500,45641942493,1783,1753,1790,1750,610591
|
|
20250102,113400,44561370990,1750,1746,1759,1743,176238
|
|
20250102,113300,44252805577,1746,1763,1766,1735,177508
|
|
20250102,113200,43942562231,1765,1728,1765,1723,383435
|
|
20250102,113100,43274272095,1728,1721,1731,1718,76996
|
|
20250102,113000,43141415572,1721,1713,1721,1713,42984
|
|
20250102,112900,43067546329,1714,1716,1718,1713,65044
|
|
20250102,112800,42956014719,1717,1719,1724,1716,81147
|
|
20250102,112700,42816450577,1722,1718,1733,1717,192827
|
|
20250102,112600,42483936411,1718,1717,1718,1714,26928
|
|
20250102,112500,42437712364,1718,1720,1721,1712,60783
|
|
20250102,112400,42333388984,1720,1710,1722,1710,62278
|
|
20250102,112300,42226419179,1711,1710,1711,1708,51046
|
|
20250102,112200,42139185105,1710,1717,1717,1708,68910
|
|
20250102,112100,42021249893,1718,1718,1719,1715,27381
|
|
20250102,112000,41974246260,1718,1724,1724,1714,80302
|
|
20250102,111900,41836119144,1724,1710,1725,1710,169452
|
|
20250102,111800,41544660530,1712,1707,1717,1707,75566
|
|
20250102,111700,41415323082,1707,1713,1713,1707,43775
|
|
20250102,111600,41340452317,1713,1713,1714,1712,16259
|
|
20250102,111500,41312605662,1713,1711,1715,1711,20823
|
|
20250102,111400,41276940911,1712,1709,1713,1709,29410
|
|
20250102,111300,41226599732,1709,1708,1711,1707,26155
|
|
20250102,111200,41181895667,1709,1710,1710,1707,21768
|
|
20250102,111100,41144715452,1710,1705,1711,1705,22093
|
|
20250102,111000,41107000628,1705,1703,1707,1703,16681
|
|
20250102,110900,41078562050,1703,1709,1710,1703,27814
|
|
20250102,110800,41031115841,1710,1712,1713,1706,28908
|
|
20250102,110700,40981682693,1712,1712,1718,1710,59355
|
|
20250102,110600,40880013304,1710,1698,1714,1694,84950
|
|
20250102,110500,40735282489,1696,1700,1700,1693,141146
|
|
20250102,110400,40495821530,1700,1704,1707,1697,208865
|
|
20250102,110300,40140642664,1704,1718,1718,1701,269676
|
|
20250102,110200,39680198690,1716,1719,1720,1716,55274
|
|
20250102,110100,39585243468,1719,1716,1720,1714,114981
|
|
20250102,110000,39387748403,1718,1715,1719,1714,70138
|
|
20250102,105900,39267306391,1714,1711,1715,1709,59204
|
|
20250102,105800,39165969045,1711,1713,1717,1709,117654
|
|
20250102,105700,38964436159,1714,1712,1716,1709,89885
|
|
20250102,105600,38810584066,1711,1720,1720,1711,132672
|
|
20250102,105500,38582942736,1716,1725,1728,1711,214919
|
|
20250102,105400,38213919466,1725,1718,1729,1716,64816
|
|
20250102,105300,38102295935,1718,1724,1728,1708,343596
|
|
20250102,105200,37511905052,1727,1740,1740,1722,253546
|
|
20250102,105100,37073198122,1740,1743,1749,1740,222838
|
|
20250102,105000,36684945112,1742,1738,1760,1734,566238
|
|
20250102,104900,35695539234,1736,1736,1743,1731,117326
|
|
20250102,104800,35491794138,1739,1739,1742,1730,200230
|
|
20250102,104700,35144189056,1740,1719,1744,1714,152390
|
|
20250102,104600,34880818701,1719,1731,1742,1719,417996
|
|
20250102,104500,34155677107,1733,1723,1733,1721,92930
|
|
20250102,104400,33995166622,1721,1723,1731,1713,108546
|
|
20250102,104300,33808492109,1723,1730,1735,1715,245378
|
|
20250102,104200,33384503286,1730,1728,1739,1724,264998
|
|
20250102,104100,32925515069,1724,1715,1730,1713,178605
|
|
20250102,104000,32618110980,1713,1712,1720,1710,105604
|
|
20250102,103900,32437038576,1712,1727,1729,1707,230201
|
|
20250102,103800,32042156514,1727,1709,1732,1707,502830
|
|
20250102,103700,31175192339,1709,1699,1710,1698,93237
|
|
20250102,103600,31016215654,1699,1704,1705,1698,87915
|
|
20250102,103500,30866682514,1704,1704,1705,1699,118844
|
|
20250102,103400,30664426143,1704,1699,1705,1697,139961
|
|
20250102,103300,30426129547,1699,1698,1706,1697,108098
|
|
20250102,103200,30242220184,1699,1692,1705,1680,266436
|
|
20250102,103100,29792421039,1689,1709,1710,1683,306748
|
|
20250102,103000,29272416837,1708,1704,1715,1704,71020
|
|
20250102,102900,29151161786,1704,1715,1718,1704,159579
|
|
20250102,102800,28878199922,1713,1714,1719,1705,263625
|
|
20250102,102700,28426645129,1715,1711,1721,1705,327878
|
|
20250102,102600,27864489626,1712,1698,1715,1696,407309
|
|
20250102,102500,27168923525,1700,1685,1700,1685,121608
|
|
20250102,102400,26963075452,1685,1688,1693,1682,212098
|
|
20250102,102300,26605284969,1688,1690,1700,1682,296699
|
|
20250102,102200,26103536795,1686,1691,1730,1686,646768
|
|
20250102,102100,25000410302,1691,1685,1694,1682,174618
|
|
20250102,102000,24705779750,1686,1692,1694,1675,387353
|
|
20250102,101900,24054167938,1689,1694,1697,1677,396467
|
|
20250102,101800,23387080427,1692,1695,1700,1684,354736
|
|
20250102,101700,22786884876,1691,1731,1731,1690,813498
|
|
20250102,101600,21399565339,1721,1716,1768,1710,991410
|
|
20250102,101500,19675939515,1711,1703,1718,1700,431420
|
|
20250102,101400,18938300338,1703,1702,1708,1691,285944
|
|
20250102,101300,18452083541,1707,1692,1712,1688,554707
|
|
20250102,101200,17507713533,1692,1687,1693,1667,498694
|
|
20250102,101100,16669954403,1688,1692,1703,1687,319408
|
|
20250102,101000,16129170141,1692,1702,1716,1691,619582
|
|
20250102,100900,15074851619,1703,1737,1741,1685,1002070
|
|
20250102,100800,13364996535,1730,1760,1761,1720,778060
|
|
20250102,100700,12014133734,1760,1756,1769,1746,399222
|
|
20250102,100600,11313041664,1757,1765,1771,1748,585266
|
|
20250102,100500,10281558284,1765,1743,1768,1733,647654
|
|
20250102,100400,9148627647,1744,1768,1775,1709,841001
|
|
20250102,100300,7679621630,1770,1801,1810,1734,1349106
|
|
20250102,100200,5286176696,1800,1802,1829,1800,2921719
|
|
20250102,100100,0,1547,1547,1547,1547,0
|
|
20250102,100000,0,1547,1547,1547,1547,0
|