580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183700,36554686370,1761,1761,1761,1761,130276
|
|
20250106,183600,36554686370,1761,1761,1761,1761,0
|
|
20250106,183500,36554686370,1761,1761,1761,1761,0
|
|
20250106,183400,36554686370,1761,1761,1761,1761,0
|
|
20250106,183300,36554686370,1761,1761,1761,1761,0
|
|
20250106,183200,36554686370,1761,1761,1761,1761,0
|
|
20250106,183100,36554686370,1761,1761,1761,1761,0
|
|
20250106,183000,36554686370,1761,1761,1761,1761,0
|
|
20250106,182900,36554686370,1761,1761,1761,1761,0
|
|
20250106,182800,36554686370,1761,1761,1761,1761,0
|
|
20250106,182700,36554686370,1761,1761,1761,1761,0
|
|
20250106,182600,36554686370,1761,1761,1761,1761,0
|
|
20250106,182500,36554686370,1761,1761,1761,1761,0
|
|
20250106,182400,36554686370,1761,1761,1761,1761,0
|
|
20250106,182300,36554686370,1761,1761,1761,1761,0
|
|
20250106,182200,36554686370,1761,1761,1761,1761,0
|
|
20250106,182100,36554686370,1761,1761,1761,1761,0
|
|
20250106,182000,36554686370,1761,1761,1761,1761,0
|
|
20250106,181900,36554686370,1761,1761,1761,1761,0
|
|
20250106,181800,36554686370,1761,1761,1761,1761,0
|
|
20250106,181700,36554686370,1761,1761,1761,1761,0
|
|
20250106,181600,36554686370,1761,1761,1761,1761,0
|
|
20250106,181500,36554686370,1761,1761,1761,1761,0
|
|
20250106,181400,36554686370,1761,1761,1761,1761,0
|
|
20250106,181300,36554686370,1761,1761,1761,1761,0
|
|
20250106,181200,36554686370,1761,1761,1761,1761,0
|
|
20250106,181100,36554686370,1761,1761,1761,1761,0
|
|
20250106,181000,36554686370,1761,1761,1761,1761,0
|
|
20250106,180900,36554686370,1761,1761,1761,1761,0
|
|
20250106,180800,36554686370,1761,1761,1761,1761,0
|
|
20250106,180700,36554686370,1761,1761,1761,1761,130276
|
|
20250106,180600,36554686370,1761,1761,1761,1761,0
|
|
20250106,180500,36554686370,1761,1761,1761,1761,0
|
|
20250106,180400,36554686370,1761,1761,1761,1761,0
|
|
20250106,180300,36554686370,1761,1761,1761,1761,0
|
|
20250106,180200,36554686370,1761,1761,1761,1761,0
|
|
20250106,180100,36554686370,1761,1761,1761,1761,0
|
|
20250106,180000,36554686370,1761,1761,1761,1761,0
|
|
20250106,175900,36554686370,1761,1761,1761,1761,0
|
|
20250106,175800,36554686370,1761,1761,1761,1761,0
|
|
20250106,175700,36554686370,1761,1761,1761,1761,0
|
|
20250106,175600,36554686370,1761,1761,1761,1761,0
|
|
20250106,175500,36554686370,1761,1761,1761,1761,0
|
|
20250106,175400,36554686370,1761,1761,1761,1761,0
|
|
20250106,175300,36554686370,1761,1761,1761,1761,0
|
|
20250106,175200,36554686370,1761,1761,1761,1761,0
|
|
20250106,175100,36554686370,1761,1761,1761,1761,0
|
|
20250106,175000,36554686370,1761,1761,1761,1761,0
|
|
20250106,174900,36554686370,1761,1761,1761,1761,0
|
|
20250106,174800,36554686370,1761,1761,1761,1761,0
|
|
20250106,174700,36554686370,1761,1761,1761,1761,0
|
|
20250106,174600,36554686370,1761,1761,1761,1761,0
|
|
20250106,174500,36554686370,1761,1761,1761,1761,0
|
|
20250106,174400,36554686370,1761,1761,1761,1761,0
|
|
20250106,174300,36554686370,1761,1761,1761,1761,0
|
|
20250106,174200,36554686370,1761,1761,1761,1761,0
|
|
20250106,174100,36554686370,1761,1761,1761,1761,0
|
|
20250106,174000,36554686370,1761,1761,1761,1761,0
|
|
20250106,173900,36554686370,1761,1761,1761,1761,0
|
|
20250106,173800,36554686370,1761,1761,1761,1761,0
|
|
20250106,173700,36554686370,1761,1761,1761,1761,130276
|
|
20250106,173600,36554686370,1761,1761,1761,1761,0
|
|
20250106,173500,36554686370,1761,1761,1761,1761,0
|
|
20250106,173400,36554686370,1761,1761,1761,1761,0
|
|
20250106,173300,36554686370,1761,1761,1761,1761,0
|
|
20250106,173200,36554686370,1761,1761,1761,1761,0
|
|
20250106,173100,36554686370,1761,1761,1761,1761,0
|
|
20250106,173000,36554686370,1761,1761,1761,1761,0
|
|
20250106,172900,36554686370,1761,1761,1761,1761,0
|
|
20250106,172800,36554686370,1761,1761,1761,1761,0
|
|
20250106,172700,36554686370,1761,1761,1761,1761,0
|
|
20250106,172600,36554686370,1761,1761,1761,1761,0
|
|
20250106,172500,36554686370,1761,1761,1761,1761,0
|
|
20250106,172400,36554686370,1761,1761,1761,1761,0
|
|
20250106,172300,36554686370,1761,1761,1761,1761,0
|
|
20250106,172200,36554686370,1761,1761,1761,1761,0
|
|
20250106,172100,36554686370,1761,1761,1761,1761,0
|
|
20250106,172000,36554686370,1761,1761,1761,1761,0
|
|
20250106,171900,36554686370,1761,1761,1761,1761,0
|
|
20250106,171800,36554686370,1761,1761,1761,1761,0
|
|
20250106,171700,36554686370,1761,1761,1761,1761,0
|
|
20250106,171600,36554686370,1761,1761,1761,1761,0
|
|
20250106,171500,36554686370,1761,1761,1761,1761,0
|
|
20250106,171400,36554686370,1761,1761,1761,1761,0
|
|
20250106,171300,36554686370,1761,1761,1761,1761,0
|
|
20250106,171200,36554686370,1761,1761,1761,1761,0
|
|
20250106,171100,36554686370,1761,1761,1761,1761,0
|
|
20250106,171000,36554686370,1761,1761,1761,1761,0
|
|
20250106,170900,36554686370,1761,1761,1761,1761,0
|
|
20250106,170800,36554686370,1761,1761,1761,1761,0
|
|
20250106,170700,36554686370,1761,1761,1761,1761,130276
|
|
20250106,170600,36554686370,1761,1761,1761,1761,0
|
|
20250106,170500,36554686370,1761,1761,1761,1761,0
|
|
20250106,170400,36554686370,1761,1761,1761,1761,0
|
|
20250106,170300,36554686370,1761,1761,1761,1761,0
|
|
20250106,170200,36554686370,1761,1761,1761,1761,0
|
|
20250106,170100,36554686370,1761,1761,1761,1761,0
|
|
20250106,170000,36554686370,1761,1761,1761,1761,0
|
|
20250106,165900,36554686370,1761,1761,1761,1761,0
|
|
20250106,165800,36554686370,1761,1761,1761,1761,0
|
|
20250106,165700,36554686370,1761,1761,1761,1761,0
|
|
20250106,165600,36554686370,1761,1761,1761,1761,0
|
|
20250106,165500,36554686370,1761,1761,1761,1761,0
|
|
20250106,165400,36554686370,1761,1761,1761,1761,0
|
|
20250106,165300,36554686370,1761,1761,1761,1761,0
|
|
20250106,165200,36554686370,1761,1761,1761,1761,0
|
|
20250106,165100,36554686370,1761,1761,1761,1761,0
|
|
20250106,165000,36554686370,1761,1761,1761,1761,0
|
|
20250106,164900,36554686370,1761,1761,1761,1761,0
|
|
20250106,164800,36554686370,1761,1761,1761,1761,0
|
|
20250106,164700,36554686370,1761,1761,1761,1761,0
|
|
20250106,164600,36554686370,1761,1761,1761,1761,0
|
|
20250106,164500,36554686370,1761,1761,1761,1761,0
|
|
20250106,164400,36554686370,1761,1761,1761,1761,0
|
|
20250106,164300,36554686370,1761,1761,1761,1761,0
|
|
20250106,164200,36554686370,1761,1761,1761,1761,0
|
|
20250106,164100,36554686370,1761,1761,1761,1761,0
|
|
20250106,164000,36554686370,1761,1761,1761,1761,0
|
|
20250106,163900,36554686370,1761,1761,1761,1761,0
|
|
20250106,163800,36554686370,1761,1761,1761,1761,0
|
|
20250106,163700,36554686370,1761,1761,1761,1761,130276
|
|
20250106,163600,36554686370,1761,1761,1761,1761,0
|
|
20250106,163500,36554686370,1761,1761,1761,1761,0
|
|
20250106,163400,36554686370,1761,1761,1761,1761,0
|
|
20250106,163300,36554686370,1761,1761,1761,1761,0
|
|
20250106,163200,36554686370,1761,1761,1761,1761,0
|
|
20250106,163100,36554686370,1761,1761,1761,1761,0
|
|
20250106,163000,36554686370,1761,1761,1761,1761,0
|
|
20250106,162900,36554686370,1761,1761,1761,1761,0
|
|
20250106,162800,36554686370,1761,1761,1761,1761,0
|
|
20250106,162700,36554686370,1761,1761,1761,1761,0
|
|
20250106,162600,36554686370,1761,1761,1761,1761,0
|
|
20250106,162500,36554686370,1761,1761,1761,1761,0
|
|
20250106,162400,36554686370,1761,1761,1761,1761,0
|
|
20250106,162300,36554686370,1761,1761,1761,1761,0
|
|
20250106,162200,36554686370,1761,1761,1761,1761,0
|
|
20250106,162100,36554686370,1761,1761,1761,1761,0
|
|
20250106,162000,36554686370,1761,1761,1761,1761,0
|
|
20250106,161900,36554686370,1761,1761,1761,1761,0
|
|
20250106,161800,36554686370,1761,1761,1761,1761,0
|
|
20250106,161700,36554686370,1761,1761,1761,1761,0
|
|
20250106,161600,36554686370,1761,1761,1761,1761,0
|
|
20250106,161500,36554686370,1761,1761,1761,1761,0
|
|
20250106,161400,36554686370,1761,1761,1761,1761,0
|
|
20250106,161300,36554686370,1761,1761,1761,1761,0
|
|
20250106,161200,36554686370,1761,1761,1761,1761,0
|
|
20250106,161100,36554686370,1761,1761,1761,1761,0
|
|
20250106,161000,36554686370,1761,1761,1761,1761,0
|
|
20250106,160900,36554686370,1761,1761,1761,1761,0
|
|
20250106,160800,36554686370,1761,1761,1761,1761,0
|
|
20250106,160700,36554686370,1761,1761,1761,1761,130276
|
|
20250106,160600,36554686370,1761,1761,1761,1761,0
|
|
20250106,160500,36554686370,1761,1761,1761,1761,0
|
|
20250106,160400,36554686370,1761,1761,1761,1761,0
|
|
20250106,160300,36554686370,1761,1761,1761,1761,0
|
|
20250106,160200,36554686370,1761,1761,1761,1761,0
|
|
20250106,160100,36554686370,1761,1761,1761,1761,0
|
|
20250106,160000,36554686370,1761,1761,1761,1761,0
|
|
20250106,155900,36554686370,1761,1761,1761,1761,0
|
|
20250106,155800,36554686370,1761,1761,1761,1761,0
|
|
20250106,155700,36554686370,1761,1761,1761,1761,0
|
|
20250106,155600,36554686370,1761,1761,1761,1761,0
|
|
20250106,155500,36554686370,1761,1761,1761,1761,0
|
|
20250106,155400,36554686370,1761,1761,1761,1761,0
|
|
20250106,155300,36554686370,1761,1761,1761,1761,0
|
|
20250106,155200,36554686370,1761,1761,1761,1761,0
|
|
20250106,155100,36554686370,1761,1761,1761,1761,0
|
|
20250106,155000,36554686370,1761,1761,1761,1761,0
|
|
20250106,154900,36554686370,1761,1761,1761,1761,0
|
|
20250106,154800,36554686370,1761,1761,1761,1761,0
|
|
20250106,154700,36554686370,1761,1761,1761,1761,0
|
|
20250106,154600,36554686370,1761,1761,1761,1761,0
|
|
20250106,154500,36554686370,1761,1761,1761,1761,0
|
|
20250106,154400,36554686370,1761,1761,1761,1761,0
|
|
20250106,154300,36554686370,1761,1761,1761,1761,0
|
|
20250106,154200,36554686370,1761,1761,1761,1761,0
|
|
20250106,154100,36554686370,1761,1761,1761,1761,0
|
|
20250106,154000,36554686370,1761,1761,1761,1761,0
|
|
20250106,153900,36554686370,1761,1761,1761,1761,0
|
|
20250106,153800,36554686370,1761,1761,1761,1761,0
|
|
20250106,153700,36554686370,1761,1761,1761,1761,130276
|
|
20250106,153600,36554686370,1761,1761,1761,1761,0
|
|
20250106,153500,36554686370,1761,1761,1761,1761,0
|
|
20250106,153400,36554686370,1761,1761,1761,1761,0
|
|
20250106,153300,36554686370,1761,1761,1761,1761,0
|
|
20250106,153200,36554686370,1761,1761,1761,1761,0
|
|
20250106,153100,36554686370,1761,1761,1761,1761,0
|
|
20250106,153000,36554686370,1761,1761,1761,1761,130276
|
|
20250106,152900,36325270334,1771,1771,1771,1771,0
|
|
20250106,152800,36325270334,1771,1771,1771,1771,0
|
|
20250106,152700,36325270334,1771,1771,1771,1771,0
|
|
20250106,152600,36325270334,1771,1771,1771,1771,0
|
|
20250106,152500,36325270334,1771,1771,1771,1771,0
|
|
20250106,152400,36325270334,1771,1771,1771,1771,0
|
|
20250106,152300,36325270334,1771,1771,1771,1771,0
|
|
20250106,152200,36325270334,1771,1771,1771,1771,0
|
|
20250106,152100,36325270334,1771,1771,1771,1771,0
|
|
20250106,152000,36325270334,1771,1771,1771,1771,0
|
|
20250106,151900,36325270334,1771,1770,1771,1768,64474
|
|
20250106,151800,36211191313,1769,1769,1770,1769,20212
|
|
20250106,151700,36175422642,1770,1771,1771,1769,37262
|
|
20250106,151600,36109466802,1771,1769,1772,1769,17016
|
|
20250106,151500,36079352462,1769,1770,1770,1768,19867
|
|
20250106,151400,36044206035,1770,1770,1770,1769,10027
|
|
20250106,151300,36026460107,1770,1769,1771,1768,19123
|
|
20250106,151200,35992625941,1768,1769,1769,1767,7623
|
|
20250106,151100,35979146368,1768,1765,1769,1765,19883
|
|
20250106,151000,35944027655,1765,1766,1767,1765,25125
|
|
20250106,150900,35899669984,1766,1768,1768,1766,26508
|
|
20250106,150800,35852839764,1768,1769,1769,1767,25643
|
|
20250106,150700,35807502075,1770,1772,1772,1770,8082
|
|
20250106,150600,35793189721,1772,1772,1773,1771,11590
|
|
20250106,150500,35772652116,1772,1769,1773,1768,10283
|
|
20250106,150400,35754447398,1770,1770,1771,1769,16239
|
|
20250106,150300,35725706670,1770,1771,1772,1770,12278
|
|
20250106,150200,35703967643,1770,1772,1772,1770,7539
|
|
20250106,150100,35690621398,1773,1771,1773,1771,23891
|
|
20250106,150000,35648288895,1772,1772,1772,1771,8289
|
|
20250106,145900,35633605324,1772,1772,1773,1771,11740
|
|
20250106,145800,35612800346,1771,1770,1773,1770,7726
|
|
20250106,145700,35599119314,1770,1775,1777,1770,29489
|
|
20250106,145600,35546879492,1775,1772,1775,1772,13360
|
|
20250106,145500,35523190610,1772,1774,1774,1770,14928
|
|
20250106,145400,35496734590,1774,1774,1777,1773,18423
|
|
20250106,145300,35464033110,1774,1771,1774,1769,12539
|
|
20250106,145200,35441821515,1770,1769,1771,1769,20313
|
|
20250106,145100,35405882059,1769,1769,1769,1765,32794
|
|
20250106,145000,35347971912,1769,1767,1771,1766,8356
|
|
20250106,144900,35333188575,1766,1767,1767,1764,12141
|
|
20250106,144800,35311757120,1767,1770,1770,1766,8799
|
|
20250106,144700,35296202549,1771,1773,1774,1771,15718
|
|
20250106,144600,35268362066,1774,1769,1774,1769,8794
|
|
20250106,144500,35252781116,1769,1772,1772,1768,17558
|
|
20250106,144400,35221714780,1772,1774,1776,1772,16899
|
|
20250106,144300,35191734605,1774,1766,1775,1765,12545
|
|
20250106,144200,35169547073,1766,1769,1769,1763,16735
|
|
20250106,144100,35140009510,1769,1772,1772,1768,4941
|
|
20250106,144000,35131264642,1772,1777,1777,1770,4730
|
|
20250106,143900,35122880273,1777,1772,1777,1766,16453
|
|
20250106,143800,35093767365,1774,1782,1784,1773,17333
|
|
20250106,143700,35062921028,1782,1781,1785,1776,31128
|
|
20250106,143600,35007493380,1782,1774,1793,1774,53747
|
|
20250106,143500,34911651119,1775,1763,1775,1760,33752
|
|
20250106,143400,34851882760,1762,1758,1765,1758,20426
|
|
20250106,143300,34815906684,1759,1755,1759,1754,7513
|
|
20250106,143200,34802712280,1757,1754,1757,1754,2334
|
|
20250106,143100,34798616639,1754,1752,1755,1750,15499
|
|
20250106,143000,34771468777,1753,1754,1757,1751,11437
|
|
20250106,142900,34751418040,1755,1749,1755,1748,22659
|
|
20250106,142800,34711775101,1749,1759,1759,1748,50477
|
|
20250106,142700,34623365682,1760,1761,1761,1756,30009
|
|
20250106,142600,34570568100,1760,1762,1762,1760,13963
|
|
20250106,142500,34545980661,1761,1766,1766,1761,33592
|
|
20250106,142400,34486744661,1766,1769,1769,1766,11908
|
|
20250106,142300,34465700043,1769,1769,1769,1768,4071
|
|
20250106,142200,34458499891,1768,1767,1770,1767,8961
|
|
20250106,142100,34442653839,1768,1767,1768,1765,9056
|
|
20250106,142000,34426662607,1766,1766,1766,1764,13608
|
|
20250106,141900,34402646426,1765,1769,1769,1765,21149
|
|
20250106,141800,34365299491,1769,1767,1770,1766,18720
|
|
20250106,141700,34332215983,1767,1776,1776,1765,41383
|
|
20250106,141600,34258997684,1776,1778,1778,1776,8066
|
|
20250106,141500,34244667475,1777,1778,1778,1776,29414
|
|
20250106,141400,34192397607,1779,1781,1781,1777,19948
|
|
20250106,141300,34156939655,1777,1779,1784,1775,28841
|
|
20250106,141200,34105692318,1777,1790,1794,1777,50073
|
|
20250106,141100,34016200191,1793,1787,1793,1780,36710
|
|
20250106,141000,33950595652,1783,1770,1787,1769,24233
|
|
20250106,140900,33907401705,1770,1767,1783,1767,20973
|
|
20250106,140800,33870311703,1767,1772,1773,1765,30762
|
|
20250106,140700,33815900995,1772,1778,1783,1770,30207
|
|
20250106,140600,33762381037,1775,1782,1783,1775,37326
|
|
20250106,140500,33696018207,1781,1788,1789,1780,23287
|
|
20250106,140400,33654419351,1786,1790,1795,1781,47858
|
|
20250106,140300,33568773573,1790,1797,1797,1776,46684
|
|
20250106,140200,33485349780,1797,1788,1804,1785,127485
|
|
20250106,140100,33256216440,1786,1774,1789,1774,35466
|
|
20250106,140000,33193073606,1775,1774,1775,1772,14369
|
|
20250106,135900,33167591239,1775,1774,1775,1772,12877
|
|
20250106,135800,33144750178,1775,1777,1779,1774,23244
|
|
20250106,135700,33103469022,1778,1782,1783,1775,39511
|
|
20250106,135600,33033152388,1783,1781,1785,1773,38189
|
|
20250106,135500,32965108564,1780,1777,1790,1774,45458
|
|
20250106,135400,32884095787,1779,1766,1779,1765,26462
|
|
20250106,135300,32837216594,1765,1758,1767,1758,27008
|
|
20250106,135200,32789656677,1758,1764,1765,1756,46921
|
|
20250106,135100,32707056419,1764,1777,1778,1762,52735
|
|
20250106,135000,32613775626,1778,1796,1799,1777,44435
|
|
20250106,134900,32534447574,1795,1789,1807,1789,233223
|
|
20250106,134800,32114313602,1790,1777,1790,1774,102051
|
|
20250106,134700,31932344789,1775,1761,1777,1761,42890
|
|
20250106,134600,31856427730,1762,1750,1762,1750,31145
|
|
20250106,134500,31801707690,1752,1742,1753,1741,24440
|
|
20250106,134400,31759044212,1742,1743,1743,1741,8194
|
|
20250106,134300,31744769991,1742,1744,1745,1742,9496
|
|
20250106,134200,31728214441,1744,1742,1745,1741,19392
|
|
20250106,134100,31694406170,1743,1740,1747,1740,10449
|
|
20250106,134000,31676206965,1740,1736,1741,1736,25853
|
|
20250106,133900,31631283018,1736,1743,1743,1735,29279
|
|
20250106,133800,31580381450,1743,1747,1747,1743,47757
|
|
20250106,133700,31497034104,1747,1750,1751,1747,108941
|
|
20250106,133600,31306493663,1750,1752,1753,1749,19811
|
|
20250106,133500,31271824103,1752,1755,1755,1752,6876
|
|
20250106,133400,31259771277,1754,1755,1756,1752,9529
|
|
20250106,133300,31243060494,1755,1753,1755,1751,17650
|
|
20250106,133200,31212127988,1752,1753,1755,1752,16419
|
|
20250106,133100,31183351468,1753,1750,1753,1750,18381
|
|
20250106,133000,31151172109,1750,1750,1751,1749,17247
|
|
20250106,132900,31120992196,1749,1752,1752,1749,73203
|
|
20250106,132800,30992887483,1751,1754,1754,1751,21202
|
|
20250106,132700,30955749914,1753,1751,1755,1751,7918
|
|
20250106,132600,30941870612,1752,1757,1757,1751,15346
|
|
20250106,132500,30914975216,1757,1755,1759,1754,6876
|
|
20250106,132400,30902907980,1756,1759,1759,1754,4780
|
|
20250106,132300,30894513933,1755,1757,1759,1755,6292
|
|
20250106,132200,30883458061,1756,1758,1759,1752,29900
|
|
20250106,132100,30831002750,1758,1758,1758,1756,6259
|
|
20250106,132000,30820009276,1758,1758,1760,1750,46408
|
|
20250106,131900,30738604884,1760,1766,1766,1759,15812
|
|
20250106,131800,30710762594,1767,1760,1768,1760,16926
|
|
20250106,131700,30680880968,1760,1765,1765,1757,55185
|
|
20250106,131600,30583764828,1765,1774,1774,1765,14381
|
|
20250106,131500,30558322281,1774,1778,1778,1774,5461
|
|
20250106,131400,30548627774,1778,1779,1780,1778,10476
|
|
20250106,131300,30529989573,1779,1774,1780,1774,6439
|
|
20250106,131200,30518543755,1775,1773,1775,1772,6893
|
|
20250106,131100,30506317328,1774,1770,1776,1770,7191
|
|
20250106,131000,30493571720,1770,1767,1770,1766,22776
|
|
20250106,130900,30453307497,1768,1772,1773,1768,38270
|
|
20250106,130800,30385559885,1772,1779,1779,1772,11921
|
|
20250106,130700,30364389176,1779,1772,1781,1772,20617
|
|
20250106,130600,30327749385,1774,1786,1787,1771,55770
|
|
20250106,130500,30228332552,1785,1790,1791,1785,90388
|
|
20250106,130400,30066674119,1791,1779,1795,1774,73514
|
|
20250106,130300,29935412868,1781,1777,1791,1776,110840
|
|
20250106,130200,29737973055,1776,1761,1777,1761,71310
|
|
20250106,130100,29611725160,1761,1756,1761,1755,26802
|
|
20250106,130000,29564607192,1756,1756,1757,1755,7629
|
|
20250106,125900,29551212204,1755,1750,1755,1749,7424
|
|
20250106,125800,29538209035,1750,1750,1750,1749,15511
|
|
20250106,125700,29511077422,1750,1753,1753,1749,16128
|
|
20250106,125600,29482849108,1753,1754,1754,1750,9033
|
|
20250106,125500,29467028490,1754,1751,1755,1750,10275
|
|
20250106,125400,29449022226,1751,1750,1752,1750,1607
|
|
20250106,125300,29446207745,1749,1749,1752,1749,28298
|
|
20250106,125200,29396711410,1749,1750,1750,1749,18482
|
|
20250106,125100,29364384075,1750,1752,1753,1750,11457
|
|
20250106,125000,29344326086,1752,1754,1754,1751,6976
|
|
20250106,124900,29332105292,1754,1753,1754,1751,4705
|
|
20250106,124800,29323857238,1751,1752,1754,1751,5050
|
|
20250106,124700,29315011511,1752,1752,1754,1751,3632
|
|
20250106,124600,29308647429,1752,1749,1752,1749,21045
|
|
20250106,124500,29271808595,1749,1751,1751,1749,9470
|
|
20250106,124400,29255233489,1751,1750,1751,1749,5692
|
|
20250106,124300,29245274314,1749,1753,1755,1749,70576
|
|
20250106,124200,29121728378,1752,1751,1755,1751,30082
|
|
20250106,124100,29068997852,1754,1749,1754,1749,21599
|
|
20250106,124000,29031195438,1749,1746,1752,1744,8684
|
|
20250106,123900,29016007406,1744,1744,1745,1741,9049
|
|
20250106,123800,29000243392,1745,1745,1745,1741,7539
|
|
20250106,123700,28987096397,1745,1741,1750,1741,22583
|
|
20250106,123600,28947638362,1740,1737,1741,1734,60587
|
|
20250106,123500,28842394216,1737,1734,1737,1733,21068
|
|
20250106,123400,28805856475,1735,1735,1735,1730,38827
|
|
20250106,123300,28738591291,1734,1730,1735,1728,22007
|
|
20250106,123200,28700463708,1730,1727,1730,1726,41847
|
|
20250106,123100,28628157587,1727,1731,1732,1725,49998
|
|
20250106,123000,28541794206,1731,1738,1738,1730,69189
|
|
20250106,122900,28421903863,1737,1738,1741,1737,29316
|
|
20250106,122800,28370943337,1738,1744,1745,1738,46601
|
|
20250106,122700,28289852715,1744,1748,1749,1744,48327
|
|
20250106,122600,28205449610,1748,1753,1753,1748,15434
|
|
20250106,122500,28178457115,1754,1754,1754,1753,3922
|
|
20250106,122400,28171579877,1754,1755,1755,1753,19880
|
|
20250106,122300,28136709605,1755,1754,1755,1753,4258
|
|
20250106,122200,28129242597,1754,1753,1754,1752,13553
|
|
20250106,122100,28105489260,1754,1754,1755,1751,11628
|
|
20250106,122000,28085105333,1754,1751,1754,1750,28431
|
|
20250106,121900,28035314474,1751,1748,1751,1748,26085
|
|
20250106,121800,27989645121,1748,1750,1750,1747,4475
|
|
20250106,121700,27981822711,1750,1750,1751,1747,15461
|
|
20250106,121600,27954771320,1751,1753,1754,1750,32611
|
|
20250106,121500,27897669363,1753,1753,1755,1751,37790
|
|
20250106,121400,27831393562,1752,1749,1753,1748,22697
|
|
20250106,121300,27791669385,1749,1745,1751,1745,46084
|
|
20250106,121200,27711034833,1745,1743,1745,1743,9810
|
|
20250106,121100,27693924630,1743,1743,1744,1742,7105
|
|
20250106,121000,27681542299,1744,1743,1744,1742,14955
|
|
20250106,120900,27655476033,1743,1743,1743,1742,20442
|
|
20250106,120800,27619860729,1742,1739,1743,1739,21016
|
|
20250106,120700,27583269543,1739,1740,1741,1739,16710
|
|
20250106,120600,27554196346,1741,1744,1745,1740,17225
|
|
20250106,120500,27524210885,1745,1745,1747,1742,17045
|
|
20250106,120400,27494468037,1745,1737,1745,1736,48316
|
|
20250106,120300,27410425991,1738,1736,1739,1736,29570
|
|
20250106,120200,27359059818,1736,1741,1741,1735,50775
|
|
20250106,120100,27270751251,1741,1746,1746,1741,38253
|
|
20250106,120000,27204090642,1746,1752,1752,1746,28321
|
|
20250106,115900,27154535554,1752,1752,1753,1751,8336
|
|
20250106,115800,27139932159,1751,1750,1751,1749,34515
|
|
20250106,115700,27079522890,1750,1755,1755,1749,47907
|
|
20250106,115600,26995679851,1755,1753,1756,1751,15107
|
|
20250106,115500,26969204059,1753,1756,1758,1753,18683
|
|
20250106,115400,26936401992,1756,1754,1757,1752,14291
|
|
20250106,115300,26911329230,1753,1751,1754,1749,13597
|
|
20250106,115200,26887504404,1745,1753,1753,1741,126857
|
|
20250106,115100,26665837169,1753,1757,1757,1752,19535
|
|
20250106,115000,26631569966,1757,1767,1767,1757,12793
|
|
20250106,114900,26609033446,1765,1774,1774,1765,25771
|
|
20250106,114800,26563424550,1774,1769,1774,1768,45369
|
|
20250106,114700,26482979313,1768,1764,1769,1759,19297
|
|
20250106,114600,26448944331,1764,1757,1765,1757,19536
|
|
20250106,114500,26414513703,1759,1755,1762,1753,19773
|
|
20250106,114400,26379772309,1755,1757,1757,1750,56918
|
|
20250106,114300,26280007555,1757,1759,1762,1753,24601
|
|
20250106,114200,26236793958,1759,1756,1762,1754,37848
|
|
20250106,114100,26170273629,1756,1752,1760,1750,80821
|
|
20250106,114000,26028639023,1752,1761,1761,1752,25569
|
|
20250106,113900,25983713098,1760,1766,1766,1760,68269
|
|
20250106,113800,25863476774,1765,1768,1768,1765,18220
|
|
20250106,113700,25831297352,1767,1771,1772,1765,20273
|
|
20250106,113600,25795458922,1772,1770,1774,1769,47188
|
|
20250106,113500,25711894524,1770,1766,1771,1766,24721
|
|
20250106,113400,25668166871,1766,1766,1767,1763,24465
|
|
20250106,113300,25624991010,1766,1767,1767,1761,50788
|
|
20250106,113200,25535462177,1767,1776,1776,1767,114025
|
|
20250106,113100,25333588599,1775,1774,1776,1774,29848
|
|
20250106,113000,25280628226,1775,1777,1780,1774,29882
|
|
20250106,112900,25227566679,1777,1785,1785,1775,20250
|
|
20250106,112800,25191509420,1785,1786,1786,1785,14663
|
|
20250106,112700,25165333937,1786,1792,1792,1786,28044
|
|
20250106,112600,25115222996,1793,1796,1796,1791,12262
|
|
20250106,112500,25093223033,1795,1788,1796,1788,8982
|
|
20250106,112400,25077120760,1789,1790,1790,1787,19461
|
|
20250106,112300,25042307344,1792,1783,1792,1783,21311
|
|
20250106,112200,25004244297,1783,1780,1783,1779,10108
|
|
20250106,112100,24986241663,1778,1773,1784,1773,33452
|
|
20250106,112000,24926756335,1773,1778,1778,1772,47932
|
|
20250106,111900,24841704593,1777,1776,1782,1776,24178
|
|
20250106,111800,24798688307,1776,1780,1781,1775,46083
|
|
20250106,111700,24716751395,1780,1785,1785,1780,51300
|
|
20250106,111600,24625356639,1784,1787,1787,1784,27213
|
|
20250106,111500,24576774369,1787,1791,1791,1787,46332
|
|
20250106,111400,24493920916,1791,1798,1798,1790,41238
|
|
20250106,111300,24419986808,1798,1798,1799,1795,19775
|
|
20250106,111200,24384438987,1799,1798,1801,1797,34154
|
|
20250106,111100,24323011099,1798,1794,1798,1793,18713
|
|
20250106,111000,24289428699,1794,1797,1797,1792,46219
|
|
20250106,110900,24206521767,1797,1802,1802,1796,55734
|
|
20250106,110800,24106241226,1801,1803,1804,1800,30564
|
|
20250106,110700,24051202794,1803,1804,1804,1802,30196
|
|
20250106,110600,23996764750,1804,1803,1805,1802,16099
|
|
20250106,110500,23967738751,1803,1802,1806,1801,10394
|
|
20250106,110400,23949001398,1802,1803,1803,1801,37014
|
|
20250106,110300,23882313345,1803,1804,1806,1803,20544
|
|
20250106,110200,23845264466,1804,1805,1807,1804,24618
|
|
20250106,110100,23800834253,1806,1805,1807,1805,12334
|
|
20250106,110000,23778558980,1805,1805,1806,1804,24924
|
|
20250106,105900,23733581395,1805,1806,1806,1804,43161
|
|
20250106,105800,23655652466,1806,1807,1808,1806,22375
|
|
20250106,105700,23615228278,1807,1813,1813,1806,76107
|
|
20250106,105600,23477574822,1812,1814,1814,1811,16318
|
|
20250106,105500,23447997535,1813,1813,1814,1812,6456
|
|
20250106,105400,23436292092,1812,1814,1814,1811,18648
|
|
20250106,105300,23402503587,1813,1813,1814,1811,34322
|
|
20250106,105200,23340276984,1813,1819,1819,1813,9741
|
|
20250106,105100,23322584572,1817,1812,1819,1811,32964
|
|
20250106,105000,23262835478,1813,1815,1815,1813,7733
|
|
20250106,104900,23248809254,1815,1818,1820,1814,25908
|
|
20250106,104800,23201726387,1817,1824,1832,1815,67371
|
|
20250106,104700,23078751930,1831,1820,1834,1817,91361
|
|
20250106,104600,22912072653,1820,1814,1820,1811,32913
|
|
20250106,104500,22852341157,1814,1813,1814,1811,21493
|
|
20250106,104400,22813391591,1813,1812,1813,1811,9718
|
|
20250106,104300,22795783195,1812,1812,1813,1811,8910
|
|
20250106,104200,22779638073,1813,1816,1816,1811,4614
|
|
20250106,104100,22771275611,1816,1811,1816,1810,22955
|
|
20250106,104000,22729671809,1810,1813,1813,1810,29505
|
|
20250106,103900,22676251444,1813,1810,1813,1810,21579
|
|
20250106,103800,22637189588,1810,1810,1811,1810,11303
|
|
20250106,103700,22616729121,1811,1812,1812,1809,39558
|
|
20250106,103600,22545131544,1812,1817,1817,1812,54594
|
|
20250106,103500,22446020348,1817,1817,1818,1816,7984
|
|
20250106,103400,22431512927,1816,1817,1818,1816,29785
|
|
20250106,103300,22377405892,1817,1813,1818,1812,14073
|
|
20250106,103200,22351866621,1812,1809,1813,1808,13385
|
|
20250106,103100,22327651258,1808,1806,1812,1803,38200
|
|
20250106,103000,22258635641,1806,1807,1810,1803,32434
|
|
20250106,102900,22200089656,1807,1811,1813,1805,56101
|
|
20250106,102800,22098638517,1811,1817,1821,1810,56585
|
|
20250106,102700,21995931680,1818,1828,1830,1817,43425
|
|
20250106,102600,21916891372,1828,1825,1830,1824,42794
|
|
20250106,102500,21838659984,1825,1818,1825,1817,53335
|
|
20250106,102400,21741647075,1818,1825,1825,1818,26707
|
|
20250106,102300,21693051608,1825,1820,1825,1818,23728
|
|
20250106,102200,21649849258,1820,1820,1821,1818,36353
|
|
20250106,102100,21583713576,1820,1826,1827,1820,41668
|
|
20250106,102000,21507738815,1827,1826,1829,1826,7054
|
|
20250106,101900,21494847616,1827,1820,1827,1820,18134
|
|
20250106,101800,21461762146,1820,1819,1823,1818,27997
|
|
20250106,101700,21410822207,1821,1826,1826,1819,24401
|
|
20250106,101600,21366398713,1823,1832,1832,1823,28857
|
|
20250106,101500,21313638422,1832,1830,1838,1830,72506
|
|
20250106,101400,21180668737,1834,1819,1839,1819,37572
|
|
20250106,101300,21111875667,1819,1830,1831,1816,83091
|
|
20250106,101200,20960613965,1831,1840,1841,1830,157572
|
|
20250106,101100,20670960880,1841,1835,1842,1834,97899
|
|
20250106,101000,20491015741,1834,1822,1838,1819,58342
|
|
20250106,100900,20384345670,1819,1818,1829,1818,58611
|
|
20250106,100800,20277462457,1820,1815,1820,1815,29855
|
|
20250106,100700,20223224668,1816,1816,1823,1815,50014
|
|
20250106,100600,20132356029,1817,1820,1828,1806,86235
|
|
20250106,100500,19975373375,1818,1806,1820,1804,41175
|
|
20250106,100400,19900863346,1806,1804,1812,1804,20370
|
|
20250106,100300,19864078898,1804,1800,1806,1800,45211
|
|
20250106,100200,19782651014,1801,1810,1810,1800,59464
|
|
20250106,100100,19675388108,1810,1812,1815,1809,49836
|
|
20250106,100000,19585182228,1811,1812,1817,1811,37196
|
|
20250106,095900,19517747923,1812,1811,1814,1808,48908
|
|
20250106,095800,19429213663,1810,1807,1810,1803,91151
|
|
20250106,095700,19264701505,1806,1814,1815,1806,104734
|
|
20250106,095600,19075237154,1815,1824,1825,1813,113073
|
|
20250106,095500,18869557101,1824,1846,1850,1817,151430
|
|
20250106,095400,18592062174,1845,1834,1855,1833,254037
|
|
20250106,095300,18122900054,1834,1820,1836,1820,127442
|
|
20250106,095200,17889721339,1821,1817,1821,1815,110964
|
|
20250106,095100,17687899537,1817,1808,1817,1807,71731
|
|
20250106,095000,17558066774,1808,1807,1813,1806,132704
|
|
20250106,094900,17317984479,1810,1793,1810,1793,116241
|
|
20250106,094800,17108454572,1794,1784,1800,1784,85480
|
|
20250106,094700,16955250146,1784,1794,1794,1782,158733
|
|
20250106,094600,16671520212,1794,1800,1801,1794,103783
|
|
20250106,094500,16484974241,1800,1797,1802,1797,38446
|
|
20250106,094400,16415786964,1798,1796,1798,1794,75959
|
|
20250106,094300,16279330170,1796,1803,1804,1795,69981
|
|
20250106,094200,16153345568,1804,1798,1806,1790,164302
|
|
20250106,094100,15858148229,1798,1806,1809,1798,173573
|
|
20250106,094000,15545178451,1806,1809,1815,1801,160560
|
|
20250106,093900,15255290728,1809,1822,1822,1807,214585
|
|
20250106,093800,14866480194,1822,1816,1824,1811,131671
|
|
20250106,093700,14627175092,1819,1832,1833,1810,332982
|
|
20250106,093600,14021395023,1832,1825,1835,1820,200000
|
|
20250106,093500,13656145020,1827,1848,1850,1823,556934
|
|
20250106,093400,12634646269,1847,1890,1902,1845,887294
|
|
20250106,093300,10974418726,1891,1893,1900,1890,391116
|
|
20250106,093200,10233740892,1880,1880,1880,1880,0
|
|
20250106,093100,10233740892,1880,1836,1880,1835,459925
|
|
20250106,093000,9376870062,1836,1817,1836,1815,427114
|
|
20250106,092900,8596733638,1817,1794,1820,1789,279177
|
|
20250106,092800,8091266877,1794,1806,1806,1778,183950
|
|
20250106,092700,7761510791,1802,1780,1810,1777,100327
|
|
20250106,092600,7581812248,1779,1768,1780,1764,72471
|
|
20250106,092500,7453512052,1769,1772,1774,1765,57155
|
|
20250106,092400,7352461646,1764,1782,1787,1764,152556
|
|
20250106,092300,7081623468,1780,1798,1815,1776,442766
|
|
20250106,092200,6286865096,1799,1782,1815,1777,483980
|
|
20250106,092100,5418006449,1782,1738,1788,1737,277716
|
|
20250106,092000,4926555926,1736,1726,1740,1726,15428
|
|
20250106,091900,4899879253,1726,1727,1729,1723,74386
|
|
20250106,091800,4771553941,1727,1741,1742,1727,77022
|
|
20250106,091700,4637878485,1742,1743,1745,1740,48192
|
|
20250106,091600,4553946497,1743,1730,1745,1730,89321
|
|
20250106,091500,4398607150,1730,1724,1732,1724,26035
|
|
20250106,091400,4353599089,1725,1719,1725,1717,47541
|
|
20250106,091300,4271756251,1720,1717,1720,1716,80748
|
|
20250106,091200,4133068891,1718,1723,1725,1716,157373
|
|
20250106,091100,3862309875,1722,1733,1733,1721,123130
|
|
20250106,091000,3649912061,1733,1734,1739,1732,63871
|
|
20250106,090900,3539231277,1734,1729,1739,1727,64034
|
|
20250106,090800,3428327361,1728,1731,1739,1726,77048
|
|
20250106,090700,3295159657,1731,1733,1741,1728,123084
|
|
20250106,090600,3081874991,1731,1768,1768,1731,210974
|
|
20250106,090500,2712720465,1768,1766,1776,1765,100163
|
|
20250106,090400,2535445207,1765,1745,1777,1742,237881
|
|
20250106,090300,2116257701,1743,1724,1745,1715,193059
|
|
20250106,090200,1782552484,1723,1722,1724,1708,173973
|
|
20250106,090100,1484043947,1723,1733,1739,1714,161014
|
|
20250106,090000,1206253874,1739,1710,1748,1706,652051
|