590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184700,1085716155,1670,1670,1670,1670,6875
|
|
20250120,184600,1085716155,1670,1670,1670,1670,0
|
|
20250120,184500,1085716155,1670,1670,1670,1670,0
|
|
20250120,184400,1085716155,1670,1670,1670,1670,0
|
|
20250120,184300,1085716155,1670,1670,1670,1670,0
|
|
20250120,184200,1085716155,1670,1670,1670,1670,0
|
|
20250120,184100,1085716155,1670,1670,1670,1670,0
|
|
20250120,184000,1085716155,1670,1670,1670,1670,0
|
|
20250120,183900,1085716155,1670,1670,1670,1670,0
|
|
20250120,183800,1085716155,1670,1670,1670,1670,0
|
|
20250120,183700,1085716155,1670,1670,1670,1670,0
|
|
20250120,183600,1085716155,1670,1670,1670,1670,0
|
|
20250120,183500,1085716155,1670,1670,1670,1670,0
|
|
20250120,183400,1085716155,1670,1670,1670,1670,0
|
|
20250120,183300,1085716155,1670,1670,1670,1670,0
|
|
20250120,183200,1085716155,1670,1670,1670,1670,0
|
|
20250120,183100,1085716155,1670,1670,1670,1670,0
|
|
20250120,183000,1085716155,1670,1670,1670,1670,0
|
|
20250120,182900,1085716155,1670,1670,1670,1670,0
|
|
20250120,182800,1085716155,1670,1670,1670,1670,0
|
|
20250120,182700,1085716155,1670,1670,1670,1670,0
|
|
20250120,182600,1085716155,1670,1670,1670,1670,0
|
|
20250120,182500,1085716155,1670,1670,1670,1670,0
|
|
20250120,182400,1085716155,1670,1670,1670,1670,0
|
|
20250120,182300,1085716155,1670,1670,1670,1670,0
|
|
20250120,182200,1085716155,1670,1670,1670,1670,0
|
|
20250120,182100,1085716155,1670,1670,1670,1670,0
|
|
20250120,182000,1085716155,1670,1670,1670,1670,0
|
|
20250120,181900,1085716155,1670,1670,1670,1670,0
|
|
20250120,181800,1085716155,1670,1670,1670,1670,0
|
|
20250120,181700,1085716155,1670,1670,1670,1670,6875
|
|
20250120,181600,1085716155,1670,1670,1670,1670,0
|
|
20250120,181500,1085716155,1670,1670,1670,1670,0
|
|
20250120,181400,1085716155,1670,1670,1670,1670,0
|
|
20250120,181300,1085716155,1670,1670,1670,1670,0
|
|
20250120,181200,1085716155,1670,1670,1670,1670,0
|
|
20250120,181100,1085716155,1670,1670,1670,1670,0
|
|
20250120,181000,1085716155,1670,1670,1670,1670,0
|
|
20250120,180900,1085716155,1670,1670,1670,1670,0
|
|
20250120,180800,1085716155,1670,1670,1670,1670,0
|
|
20250120,180700,1085716155,1670,1670,1670,1670,0
|
|
20250120,180600,1085716155,1670,1670,1670,1670,0
|
|
20250120,180500,1085716155,1670,1670,1670,1670,0
|
|
20250120,180400,1085716155,1670,1670,1670,1670,0
|
|
20250120,180300,1085716155,1670,1670,1670,1670,0
|
|
20250120,180200,1085716155,1670,1670,1670,1670,0
|
|
20250120,180100,1085716155,1670,1670,1670,1670,0
|
|
20250120,180000,1085716155,1670,1670,1670,1670,0
|
|
20250120,175900,1085716155,1670,1670,1670,1670,0
|
|
20250120,175800,1085716155,1670,1670,1670,1670,0
|
|
20250120,175700,1085716155,1670,1670,1670,1670,0
|
|
20250120,175600,1085716155,1670,1670,1670,1670,0
|
|
20250120,175500,1085716155,1670,1670,1670,1670,0
|
|
20250120,175400,1085716155,1670,1670,1670,1670,0
|
|
20250120,175300,1085716155,1670,1670,1670,1670,0
|
|
20250120,175200,1085716155,1670,1670,1670,1670,0
|
|
20250120,175100,1085716155,1670,1670,1670,1670,0
|
|
20250120,175000,1085716155,1670,1670,1670,1670,0
|
|
20250120,174900,1085716155,1670,1670,1670,1670,0
|
|
20250120,174800,1085716155,1670,1670,1670,1670,0
|
|
20250120,174700,1085716155,1670,1670,1670,1670,6875
|
|
20250120,174600,1085716155,1670,1670,1670,1670,0
|
|
20250120,174500,1085716155,1670,1670,1670,1670,0
|
|
20250120,174400,1085716155,1670,1670,1670,1670,0
|
|
20250120,174300,1085716155,1670,1670,1670,1670,0
|
|
20250120,174200,1085716155,1670,1670,1670,1670,0
|
|
20250120,174100,1085716155,1670,1670,1670,1670,0
|
|
20250120,174000,1085716155,1670,1670,1670,1670,0
|
|
20250120,173900,1085716155,1670,1670,1670,1670,0
|
|
20250120,173800,1085716155,1670,1670,1670,1670,0
|
|
20250120,173700,1085716155,1670,1670,1670,1670,0
|
|
20250120,173600,1085716155,1670,1670,1670,1670,0
|
|
20250120,173500,1085716155,1670,1670,1670,1670,0
|
|
20250120,173400,1085716155,1670,1670,1670,1670,0
|
|
20250120,173300,1085716155,1670,1670,1670,1670,0
|
|
20250120,173200,1085716155,1670,1670,1670,1670,0
|
|
20250120,173100,1085716155,1670,1670,1670,1670,0
|
|
20250120,173000,1085716155,1670,1670,1670,1670,0
|
|
20250120,172900,1085716155,1670,1670,1670,1670,0
|
|
20250120,172800,1085716155,1670,1670,1670,1670,0
|
|
20250120,172700,1085716155,1670,1670,1670,1670,0
|
|
20250120,172600,1085716155,1670,1670,1670,1670,0
|
|
20250120,172500,1085716155,1670,1670,1670,1670,0
|
|
20250120,172400,1085716155,1670,1670,1670,1670,0
|
|
20250120,172300,1085716155,1670,1670,1670,1670,0
|
|
20250120,172200,1085716155,1670,1670,1670,1670,0
|
|
20250120,172100,1085716155,1670,1670,1670,1670,0
|
|
20250120,172000,1085716155,1670,1670,1670,1670,0
|
|
20250120,171900,1085716155,1670,1670,1670,1670,0
|
|
20250120,171800,1085716155,1670,1670,1670,1670,0
|
|
20250120,171700,1085716155,1670,1670,1670,1670,6875
|
|
20250120,171600,1085716155,1670,1670,1670,1670,0
|
|
20250120,171500,1085716155,1670,1670,1670,1670,0
|
|
20250120,171400,1085716155,1670,1670,1670,1670,0
|
|
20250120,171300,1085716155,1670,1670,1670,1670,0
|
|
20250120,171200,1085716155,1670,1670,1670,1670,0
|
|
20250120,171100,1085716155,1670,1670,1670,1670,0
|
|
20250120,171000,1085716155,1670,1670,1670,1670,0
|
|
20250120,170900,1085716155,1670,1670,1670,1670,0
|
|
20250120,170800,1085716155,1670,1670,1670,1670,0
|
|
20250120,170700,1085716155,1670,1670,1670,1670,0
|
|
20250120,170600,1085716155,1670,1670,1670,1670,0
|
|
20250120,170500,1085716155,1670,1670,1670,1670,0
|
|
20250120,170400,1085716155,1670,1670,1670,1670,0
|
|
20250120,170300,1085716155,1670,1670,1670,1670,0
|
|
20250120,170200,1085716155,1670,1670,1670,1670,0
|
|
20250120,170100,1085716155,1670,1670,1670,1670,0
|
|
20250120,170000,1085716155,1670,1670,1670,1670,0
|
|
20250120,165900,1085716155,1670,1670,1670,1670,0
|
|
20250120,165800,1085716155,1670,1670,1670,1670,0
|
|
20250120,165700,1085716155,1670,1670,1670,1670,0
|
|
20250120,165600,1085716155,1670,1670,1670,1670,0
|
|
20250120,165500,1085716155,1670,1670,1670,1670,0
|
|
20250120,165400,1085716155,1670,1670,1670,1670,0
|
|
20250120,165300,1085716155,1670,1670,1670,1670,0
|
|
20250120,165200,1085716155,1670,1670,1670,1670,0
|
|
20250120,165100,1085716155,1670,1670,1670,1670,0
|
|
20250120,165000,1085716155,1670,1670,1670,1670,0
|
|
20250120,164900,1085716155,1670,1670,1670,1670,0
|
|
20250120,164800,1085716155,1670,1670,1670,1670,0
|
|
20250120,164700,1085716155,1670,1670,1670,1670,6875
|
|
20250120,164600,1085716155,1670,1670,1670,1670,0
|
|
20250120,164500,1085716155,1670,1670,1670,1670,0
|
|
20250120,164400,1085716155,1670,1670,1670,1670,0
|
|
20250120,164300,1085716155,1670,1670,1670,1670,0
|
|
20250120,164200,1085716155,1670,1670,1670,1670,0
|
|
20250120,164100,1085716155,1670,1670,1670,1670,0
|
|
20250120,164000,1085716155,1670,1670,1670,1670,0
|
|
20250120,163900,1085716155,1670,1670,1670,1670,0
|
|
20250120,163800,1085716155,1670,1670,1670,1670,0
|
|
20250120,163700,1085716155,1670,1670,1670,1670,0
|
|
20250120,163600,1085716155,1670,1670,1670,1670,0
|
|
20250120,163500,1085716155,1670,1670,1670,1670,0
|
|
20250120,163400,1085716155,1670,1670,1670,1670,0
|
|
20250120,163300,1085716155,1670,1670,1670,1670,0
|
|
20250120,163200,1085716155,1670,1670,1670,1670,0
|
|
20250120,163100,1085716155,1670,1670,1670,1670,0
|
|
20250120,163000,1085716155,1670,1670,1670,1670,0
|
|
20250120,162900,1085716155,1670,1670,1670,1670,0
|
|
20250120,162800,1085716155,1670,1670,1670,1670,0
|
|
20250120,162700,1085716155,1670,1670,1670,1670,0
|
|
20250120,162600,1085716155,1670,1670,1670,1670,0
|
|
20250120,162500,1085716155,1670,1670,1670,1670,0
|
|
20250120,162400,1085716155,1670,1670,1670,1670,0
|
|
20250120,162300,1085716155,1670,1670,1670,1670,0
|
|
20250120,162200,1085716155,1670,1670,1670,1670,0
|
|
20250120,162100,1085716155,1670,1670,1670,1670,0
|
|
20250120,162000,1085716155,1670,1670,1670,1670,0
|
|
20250120,161900,1085716155,1670,1670,1670,1670,0
|
|
20250120,161800,1085716155,1670,1670,1670,1670,0
|
|
20250120,161700,1085716155,1670,1670,1670,1670,6875
|
|
20250120,161600,1085716155,1670,1670,1670,1670,0
|
|
20250120,161500,1085716155,1670,1670,1670,1670,0
|
|
20250120,161400,1085716155,1670,1670,1670,1670,0
|
|
20250120,161300,1085716155,1670,1670,1670,1670,0
|
|
20250120,161200,1085716155,1670,1670,1670,1670,0
|
|
20250120,161100,1085716155,1670,1670,1670,1670,0
|
|
20250120,161000,1085716155,1670,1670,1670,1670,0
|
|
20250120,160900,1085716155,1670,1670,1670,1670,0
|
|
20250120,160800,1085716155,1670,1670,1670,1670,0
|
|
20250120,160700,1085716155,1670,1670,1670,1670,0
|
|
20250120,160600,1085716155,1670,1670,1670,1670,0
|
|
20250120,160500,1085716155,1670,1670,1670,1670,0
|
|
20250120,160400,1085716155,1670,1670,1670,1670,0
|
|
20250120,160300,1085716155,1670,1670,1670,1670,0
|
|
20250120,160200,1085716155,1670,1670,1670,1670,0
|
|
20250120,160100,1085716155,1670,1670,1670,1670,0
|
|
20250120,160000,1085716155,1670,1670,1670,1670,0
|
|
20250120,155900,1085716155,1670,1670,1670,1670,0
|
|
20250120,155800,1085716155,1670,1670,1670,1670,0
|
|
20250120,155700,1085716155,1670,1670,1670,1670,0
|
|
20250120,155600,1085716155,1670,1670,1670,1670,0
|
|
20250120,155500,1085716155,1670,1670,1670,1670,0
|
|
20250120,155400,1085716155,1670,1670,1670,1670,0
|
|
20250120,155300,1085716155,1670,1670,1670,1670,0
|
|
20250120,155200,1085716155,1670,1670,1670,1670,0
|
|
20250120,155100,1085716155,1670,1670,1670,1670,0
|
|
20250120,155000,1085716155,1670,1670,1670,1670,0
|
|
20250120,154900,1085716155,1670,1670,1670,1670,0
|
|
20250120,154800,1085716155,1670,1670,1670,1670,0
|
|
20250120,154700,1085716155,1670,1670,1670,1670,6875
|
|
20250120,154600,1085716155,1670,1670,1670,1670,0
|
|
20250120,154500,1085716155,1670,1670,1670,1670,0
|
|
20250120,154400,1085716155,1670,1670,1670,1670,0
|
|
20250120,154300,1085716155,1670,1670,1670,1670,0
|
|
20250120,154200,1085716155,1670,1670,1670,1670,0
|
|
20250120,154100,1085716155,1670,1670,1670,1670,0
|
|
20250120,154000,1085716155,1670,1670,1670,1670,0
|
|
20250120,153900,1085716155,1670,1670,1670,1670,0
|
|
20250120,153800,1085716155,1670,1670,1670,1670,0
|
|
20250120,153700,1085716155,1670,1670,1670,1670,0
|
|
20250120,153600,1085716155,1670,1670,1670,1670,0
|
|
20250120,153500,1085716155,1670,1670,1670,1670,0
|
|
20250120,153400,1085716155,1670,1670,1670,1670,0
|
|
20250120,153300,1085716155,1670,1670,1670,1670,0
|
|
20250120,153200,1085716155,1670,1670,1670,1670,0
|
|
20250120,153100,1085716155,1670,1670,1670,1670,0
|
|
20250120,153000,1085716155,1670,1670,1670,1670,6875
|
|
20250120,152900,1074234905,1676,1676,1676,1676,0
|
|
20250120,152800,1074234905,1676,1676,1676,1676,0
|
|
20250120,152700,1074234905,1676,1676,1676,1676,0
|
|
20250120,152600,1074234905,1676,1676,1676,1676,0
|
|
20250120,152500,1074234905,1676,1676,1676,1676,0
|
|
20250120,152400,1074234905,1676,1676,1676,1676,0
|
|
20250120,152300,1074234905,1676,1676,1676,1676,0
|
|
20250120,152200,1074234905,1676,1676,1676,1676,0
|
|
20250120,152100,1074234905,1676,1676,1676,1676,0
|
|
20250120,152000,1074234905,1676,1676,1676,1676,0
|
|
20250120,151900,1074234905,1676,1674,1677,1672,2438
|
|
20250120,151800,1070153492,1674,1668,1674,1668,1372
|
|
20250120,151700,1067857112,1678,1678,1678,1678,0
|
|
20250120,151600,1067857112,1678,1671,1678,1666,5461
|
|
20250120,151500,1058747288,1672,1670,1680,1670,3815
|
|
20250120,151400,1052365640,1668,1668,1668,1668,1823
|
|
20250120,151300,1049324876,1668,1672,1672,1668,601
|
|
20250120,151200,1048322354,1668,1671,1671,1668,500
|
|
20250120,151100,1047488087,1682,1671,1682,1670,3020
|
|
20250120,151000,1042440950,1670,1676,1676,1669,19084
|
|
20250120,150900,1010526747,1677,1677,1677,1677,2
|
|
20250120,150800,1010523393,1676,1676,1676,1676,2
|
|
20250120,150700,1010520041,1677,1675,1677,1675,119
|
|
20250120,150600,1010320708,1677,1677,1677,1674,504
|
|
20250120,150500,1009477006,1673,1677,1677,1673,5219
|
|
20250120,150400,1000734602,1678,1679,1684,1678,1262
|
|
20250120,150300,998613685,1679,1684,1684,1679,3007
|
|
20250120,150200,993556949,1683,1683,1683,1683,50
|
|
20250120,150100,993472799,1683,1683,1683,1683,176
|
|
20250120,150000,993176591,1680,1680,1680,1680,0
|
|
20250120,145900,993176591,1680,1683,1685,1680,2365
|
|
20250120,145800,989199459,1682,1682,1682,1682,50
|
|
20250120,145700,989115359,1681,1681,1681,1681,627
|
|
20250120,145600,988061372,1680,1680,1680,1680,10
|
|
20250120,145500,988044572,1680,1681,1681,1680,601
|
|
20250120,145400,987034841,1678,1678,1678,1678,507
|
|
20250120,145300,986184095,1676,1676,1678,1676,1084
|
|
20250120,145200,984366717,1677,1680,1680,1677,2843
|
|
20250120,145100,979598094,1681,1679,1681,1679,377
|
|
20250120,145000,978965107,1679,1681,1681,1678,913
|
|
20250120,144900,977432286,1682,1681,1682,1681,375
|
|
20250120,144800,976801786,1682,1680,1682,1680,544
|
|
20250120,144700,975887380,1682,1682,1682,1682,51
|
|
20250120,144600,975801598,1683,1683,1683,1683,300
|
|
20250120,144500,975296698,1677,1681,1684,1677,1550
|
|
20250120,144400,972691127,1681,1680,1681,1680,971
|
|
20250120,144300,971059548,1675,1675,1676,1673,5657
|
|
20250120,144200,961586931,1675,1676,1676,1673,51640
|
|
20250120,144100,875115749,1676,1681,1681,1676,838
|
|
20250120,144000,873710856,1675,1681,1681,1675,2787
|
|
20250120,143900,869035351,1675,1680,1680,1675,14148
|
|
20250120,143800,845317533,1680,1680,1680,1680,140
|
|
20250120,143700,845082333,1680,1685,1685,1679,21255
|
|
20250120,143600,809321219,1684,1694,1697,1684,25408
|
|
20250120,143500,766433696,1695,1695,1695,1695,710
|
|
20250120,143400,765230246,1698,1698,1698,1698,6
|
|
20250120,143300,765220058,1694,1694,1694,1694,0
|
|
20250120,143200,765220058,1694,1694,1694,1694,0
|
|
20250120,143100,765220058,1694,1694,1694,1694,0
|
|
20250120,143000,765220058,1694,1696,1696,1694,2406
|
|
20250120,142900,761142641,1699,1697,1699,1696,26
|
|
20250120,142800,761098479,1696,1696,1699,1696,8
|
|
20250120,142700,761084896,1699,1699,1699,1699,0
|
|
20250120,142600,761084896,1699,1699,1699,1699,1
|
|
20250120,142500,761083197,1695,1695,1695,1695,492
|
|
20250120,142400,760249257,1696,1696,1696,1696,201
|
|
20250120,142300,759908361,1695,1695,1695,1695,224
|
|
20250120,142200,759528681,1695,1695,1695,1695,577
|
|
20250120,142100,758550666,1696,1694,1696,1694,24
|
|
20250120,142000,758509966,1699,1694,1699,1694,1156
|
|
20250120,141900,756551177,1694,1695,1695,1694,779
|
|
20250120,141800,755231072,1700,1700,1700,1700,0
|
|
20250120,141700,755231072,1700,1700,1700,1700,0
|
|
20250120,141600,755231072,1700,1700,1700,1700,0
|
|
20250120,141500,755231072,1700,1700,1700,1700,0
|
|
20250120,141400,755231072,1700,1700,1700,1700,1296
|
|
20250120,141300,753027872,1701,1701,1701,1701,0
|
|
20250120,141200,753027872,1701,1694,1701,1694,301
|
|
20250120,141100,752517971,1692,1692,1692,1692,0
|
|
20250120,141000,752517971,1692,1692,1692,1692,801
|
|
20250120,140900,751162679,1701,1693,1701,1693,89
|
|
20250120,140800,751011994,1691,1691,1691,1691,1
|
|
20250120,140700,751010303,1691,1700,1700,1691,1021
|
|
20250120,140600,749282612,1701,1701,1701,1701,20
|
|
20250120,140500,749248592,1701,1701,1701,1701,0
|
|
20250120,140400,749248592,1701,1701,1701,1701,0
|
|
20250120,140300,749248592,1701,1701,1701,1701,10
|
|
20250120,140200,749231582,1691,1691,1691,1691,5
|
|
20250120,140100,749223127,1692,1701,1701,1692,5003
|
|
20250120,140000,740756610,1693,1693,1693,1693,2819
|
|
20250120,135900,735984043,1693,1696,1696,1693,2175
|
|
20250120,135800,732301376,1701,1701,1701,1701,0
|
|
20250120,135700,732301376,1701,1701,1701,1701,0
|
|
20250120,135600,732301376,1701,1701,1701,1701,5
|
|
20250120,135500,732292871,1694,1695,1695,1694,5000
|
|
20250120,135400,723822369,1701,1701,1701,1701,0
|
|
20250120,135300,723822369,1701,1701,1701,1701,5
|
|
20250120,135200,723813864,1695,1695,1695,1695,0
|
|
20250120,135100,723813864,1695,1697,1697,1695,19
|
|
20250120,135000,723781656,1702,1702,1702,1702,2
|
|
20250120,134900,723778252,1693,1701,1701,1693,688
|
|
20250120,134800,722612125,1701,1701,1701,1698,1006
|
|
20250120,134700,720900922,1701,1698,1701,1694,9928
|
|
20250120,134600,704075788,1698,1698,1698,1698,0
|
|
20250120,134500,704075788,1698,1698,1698,1698,1
|
|
20250120,134400,704074090,1700,1700,1700,1700,48
|
|
20250120,134300,703992490,1702,1702,1702,1702,0
|
|
20250120,134200,703992490,1702,1701,1702,1701,700
|
|
20250120,134100,702801241,1701,1700,1701,1700,2095
|
|
20250120,134000,699237756,1701,1695,1701,1695,3
|
|
20250120,133900,699232665,1700,1699,1700,1699,5706
|
|
20250120,133800,689533087,1699,1699,1699,1699,58
|
|
20250120,133700,689434545,1699,1699,1699,1699,0
|
|
20250120,133600,689434545,1699,1693,1699,1693,5
|
|
20250120,133500,689426074,1699,1691,1699,1691,624
|
|
20250120,133400,688370517,1691,1695,1695,1691,6573
|
|
20250120,133300,677249934,1695,1695,1695,1695,2
|
|
20250120,133200,677246544,1696,1696,1696,1696,123
|
|
20250120,133100,677037936,1695,1695,1695,1695,5
|
|
20250120,133000,677029461,1701,1699,1701,1699,303
|
|
20250120,132900,676514658,1699,1690,1699,1690,3986
|
|
20250120,132800,669742471,1690,1690,1690,1690,9
|
|
20250120,132700,669727261,1689,1694,1694,1689,1049
|
|
20250120,132600,667951311,1693,1693,1693,1693,0
|
|
20250120,132500,667951311,1693,1694,1694,1689,2741
|
|
20250120,132400,663317411,1692,1692,1692,1692,13
|
|
20250120,132300,663295415,1692,1696,1696,1691,2504
|
|
20250120,132200,659050649,1693,1696,1696,1691,2745
|
|
20250120,132100,654404758,1696,1696,1696,1696,1
|
|
20250120,132000,654403062,1701,1701,1701,1701,0
|
|
20250120,131900,654403062,1701,1693,1701,1693,203
|
|
20250120,131800,654057767,1693,1693,1693,1693,878
|
|
20250120,131700,652571313,1692,1692,1692,1692,12
|
|
20250120,131600,652551009,1703,1703,1703,1703,0
|
|
20250120,131500,652551009,1703,1703,1703,1703,0
|
|
20250120,131400,652551009,1703,1703,1703,1703,70
|
|
20250120,131300,652431799,1703,1694,1703,1690,3082
|
|
20250120,131200,647218681,1694,1694,1694,1694,0
|
|
20250120,131100,647218681,1694,1694,1694,1694,0
|
|
20250120,131000,647218681,1694,1694,1694,1691,18001
|
|
20250120,130900,616765890,1694,1694,1694,1694,0
|
|
20250120,130800,616765890,1694,1694,1694,1694,0
|
|
20250120,130700,616765890,1694,1694,1694,1694,39
|
|
20250120,130600,616699824,1693,1693,1693,1693,0
|
|
20250120,130500,616699824,1693,1693,1693,1693,10
|
|
20250120,130400,616682894,1693,1697,1697,1693,1010
|
|
20250120,130300,614971704,1694,1698,1698,1694,3562
|
|
20250120,130200,608932735,1698,1697,1698,1696,228
|
|
20250120,130100,608545817,1697,1701,1701,1696,4892
|
|
20250120,130000,600238359,1701,1702,1702,1701,518
|
|
20250120,125900,599356726,1705,1705,1705,1705,0
|
|
20250120,125800,599356726,1705,1704,1705,1704,1000
|
|
20250120,125700,597651912,1704,1700,1704,1699,1209
|
|
20250120,125600,595596064,1700,1700,1700,1700,53
|
|
20250120,125500,595505964,1700,1700,1700,1699,1664
|
|
20250120,125400,592678358,1700,1702,1702,1700,93
|
|
20250120,125300,592520246,1704,1704,1704,1704,0
|
|
20250120,125200,592520246,1704,1704,1704,1704,100
|
|
20250120,125100,592349846,1704,1704,1704,1704,0
|
|
20250120,125000,592349846,1704,1701,1704,1700,898
|
|
20250120,124900,590820643,1704,1704,1704,1704,0
|
|
20250120,124800,590820643,1704,1704,1704,1704,305
|
|
20250120,124700,590300923,1702,1702,1702,1702,19
|
|
20250120,124600,590268585,1702,1703,1705,1702,52
|
|
20250120,124500,590180003,1702,1704,1704,1702,92
|
|
20250120,124400,590023319,1703,1704,1704,1703,511
|
|
20250120,124300,589152578,1703,1703,1703,1703,0
|
|
20250120,124200,589152578,1703,1703,1703,1703,1
|
|
20250120,124100,589150875,1703,1703,1703,1702,404
|
|
20250120,124000,588463261,1703,1700,1705,1700,1216
|
|
20250120,123900,586391053,1701,1702,1702,1701,12
|
|
20250120,123800,586370639,1705,1705,1705,1705,1
|
|
20250120,123700,586368934,1706,1706,1706,1706,0
|
|
20250120,123600,586368934,1706,1705,1706,1705,6
|
|
20250120,123500,586358703,1701,1701,1701,1701,1
|
|
20250120,123400,586357002,1706,1706,1706,1706,0
|
|
20250120,123300,586357002,1706,1706,1706,1706,0
|
|
20250120,123200,586357002,1706,1706,1706,1706,0
|
|
20250120,123100,586357002,1706,1703,1706,1703,2500
|
|
20250120,123000,582093409,1696,1698,1698,1696,320
|
|
20250120,122900,581550548,1698,1702,1704,1698,2282
|
|
20250120,122800,577673273,1702,1703,1703,1702,2
|
|
20250120,122700,577669868,1698,1706,1706,1698,9198
|
|
20250120,122600,562036042,1713,1713,1713,1713,1
|
|
20250120,122500,562034329,1715,1715,1715,1715,0
|
|
20250120,122400,562034329,1715,1715,1715,1715,0
|
|
20250120,122300,562034329,1715,1703,1715,1703,2134
|
|
20250120,122200,558400115,1704,1706,1706,1704,2092
|
|
20250120,122100,554834736,1706,1706,1706,1706,400
|
|
20250120,122000,554152336,1706,1708,1708,1706,2295
|
|
20250120,121900,550237030,1715,1715,1715,1715,1
|
|
20250120,121800,550235315,1712,1712,1712,1712,0
|
|
20250120,121700,550235315,1712,1712,1712,1712,200
|
|
20250120,121600,549892915,1715,1715,1715,1715,0
|
|
20250120,121500,549892915,1715,1715,1715,1715,0
|
|
20250120,121400,549892915,1715,1715,1715,1715,0
|
|
20250120,121300,549892915,1715,1715,1715,1715,150
|
|
20250120,121200,549635665,1715,1715,1715,1715,151
|
|
20250120,121100,549376700,1706,1706,1706,1706,145
|
|
20250120,121000,549129330,1707,1708,1708,1707,108
|
|
20250120,120900,548944952,1715,1715,1715,1715,3
|
|
20250120,120800,548939807,1716,1716,1716,1716,0
|
|
20250120,120700,548939807,1716,1716,1716,1716,0
|
|
20250120,120600,548939807,1716,1716,1716,1716,8
|
|
20250120,120500,548926079,1707,1709,1709,1707,3886
|
|
20250120,120400,542288718,1717,1717,1717,1717,0
|
|
20250120,120300,542288718,1717,1717,1717,1717,0
|
|
20250120,120200,542288718,1717,1717,1717,1717,0
|
|
20250120,120100,542288718,1717,1717,1717,1717,5
|
|
20250120,120000,542280133,1708,1710,1710,1708,697
|
|
20250120,115900,541088987,1717,1709,1717,1708,235
|
|
20250120,115800,540687545,1709,1708,1709,1708,116
|
|
20250120,115700,540489412,1708,1708,1708,1708,199
|
|
20250120,115600,540149520,1709,1710,1710,1709,2995
|
|
20250120,115500,535031055,1718,1718,1718,1718,0
|
|
20250120,115400,535031055,1718,1718,1718,1718,0
|
|
20250120,115300,535031055,1718,1710,1718,1710,2
|
|
20250120,115200,535027627,1709,1709,1709,1709,1283
|
|
20250120,115100,532834980,1719,1719,1719,1719,100
|
|
20250120,115000,532663080,1720,1720,1720,1720,0
|
|
20250120,114900,532663080,1720,1712,1720,1709,2719
|
|
20250120,114800,528013564,1714,1718,1718,1714,155
|
|
20250120,114700,527747294,1720,1720,1720,1720,0
|
|
20250120,114600,527747294,1720,1711,1720,1711,401
|
|
20250120,114500,527061174,1711,1711,1711,1711,900
|
|
20250120,114400,525521274,1711,1711,1711,1711,494
|
|
20250120,114300,524676040,1720,1720,1720,1711,3
|
|
20250120,114200,524670889,1721,1720,1721,1720,246
|
|
20250120,114100,524247767,1720,1720,1720,1720,2000
|
|
20250120,114000,520807767,1720,1720,1720,1720,100
|
|
20250120,113900,520635767,1720,1720,1720,1720,0
|
|
20250120,113800,520635767,1720,1720,1720,1720,1
|
|
20250120,113700,520634047,1711,1712,1712,1711,57
|
|
20250120,113600,520536518,1710,1711,1711,1710,3000
|
|
20250120,113500,515404106,1711,1715,1715,1711,2038
|
|
20250120,113400,511914114,1715,1715,1715,1715,11
|
|
20250120,113300,511895249,1721,1721,1721,1721,0
|
|
20250120,113200,511895249,1721,1721,1721,1721,0
|
|
20250120,113100,511895249,1721,1721,1721,1721,0
|
|
20250120,113000,511895249,1721,1721,1721,1721,0
|
|
20250120,112900,511895249,1721,1715,1721,1714,804
|
|
20250120,112800,510516588,1715,1720,1721,1715,731
|
|
20250120,112700,509259011,1721,1721,1721,1721,0
|
|
20250120,112600,509259011,1721,1721,1721,1721,0
|
|
20250120,112500,509259011,1721,1721,1721,1721,0
|
|
20250120,112400,509259011,1721,1721,1721,1721,3138
|
|
20250120,112300,503858513,1721,1720,1721,1720,1282
|
|
20250120,112200,501652772,1721,1721,1721,1721,5
|
|
20250120,112100,501644167,1719,1718,1719,1718,2781
|
|
20250120,112000,496866406,1721,1721,1721,1721,0
|
|
20250120,111900,496866406,1721,1711,1721,1711,301
|
|
20250120,111800,496350485,1712,1711,1712,1711,1902
|
|
20250120,111700,493094576,1712,1712,1712,1712,4398
|
|
20250120,111600,485565200,1713,1716,1716,1713,1220
|
|
20250120,111500,483473985,1719,1719,1719,1719,0
|
|
20250120,111400,483473985,1719,1719,1719,1719,90
|
|
20250120,111300,483319275,1719,1719,1719,1717,4261
|
|
20250120,111200,475999503,1719,1718,1719,1718,1000
|
|
20250120,111100,474280592,1719,1719,1719,1719,62
|
|
20250120,111000,474174014,1719,1719,1719,1719,1085
|
|
20250120,110900,472308899,1719,1719,1719,1719,0
|
|
20250120,110800,472308899,1719,1719,1719,1719,0
|
|
20250120,110700,472308899,1719,1719,1719,1719,1
|
|
20250120,110600,472307180,1713,1713,1713,1713,0
|
|
20250120,110500,472307180,1713,1715,1715,1713,2824
|
|
20250120,110400,467468248,1722,1722,1722,1722,0
|
|
20250120,110300,467468248,1722,1715,1722,1715,109
|
|
20250120,110200,467281306,1715,1715,1715,1715,1220
|
|
20250120,110100,465189006,1715,1716,1716,1715,3255
|
|
20250120,110000,459606680,1721,1721,1721,1721,2000
|
|
20250120,105900,456164680,1721,1718,1721,1715,66
|
|
20250120,105800,456051443,1720,1720,1720,1720,100
|
|
20250120,105700,455879443,1722,1722,1722,1722,0
|
|
20250120,105600,455879443,1722,1722,1722,1722,0
|
|
20250120,105500,455879443,1722,1722,1722,1722,1201
|
|
20250120,105400,453811321,1722,1713,1722,1712,38
|
|
20250120,105300,453746234,1712,1712,1712,1712,2687
|
|
20250120,105200,449146090,1712,1713,1713,1712,1030
|
|
20250120,105100,447381701,1713,1713,1713,1713,0
|
|
20250120,105000,447381701,1713,1720,1720,1713,3884
|
|
20250120,104900,440706305,1723,1722,1723,1722,80
|
|
20250120,104800,440568476,1723,1723,1723,1723,0
|
|
20250120,104700,440568476,1723,1723,1723,1723,172
|
|
20250120,104600,440272120,1724,1723,1724,1723,480
|
|
20250120,104500,439445079,1720,1723,1724,1720,2116
|
|
20250120,104400,435804992,1724,1724,1724,1724,0
|
|
20250120,104300,435804992,1724,1725,1725,1724,671
|
|
20250120,104200,434647838,1724,1724,1724,1724,1679
|
|
20250120,104100,431753242,1724,1724,1724,1724,0
|
|
20250120,104000,431753242,1724,1724,1724,1724,0
|
|
20250120,103900,431753242,1724,1723,1724,1723,330
|
|
20250120,103800,431184622,1725,1725,1726,1724,851
|
|
20250120,103700,429716908,1725,1723,1725,1723,5687
|
|
20250120,103600,419911536,1724,1712,1724,1712,6781
|
|
20250120,103500,408251713,1712,1712,1712,1712,1
|
|
20250120,103400,408250001,1712,1712,1712,1712,66
|
|
20250120,103300,408137009,1712,1707,1712,1706,1029
|
|
20250120,103200,406381430,1706,1706,1706,1706,276
|
|
20250120,103100,405910574,1706,1702,1706,1702,51
|
|
20250120,103000,405823768,1702,1704,1704,1702,71
|
|
20250120,102900,405702920,1705,1705,1705,1705,6001
|
|
20250120,102800,395471215,1705,1705,1705,1705,300
|
|
20250120,102700,394959715,1705,1705,1705,1705,2
|
|
20250120,102600,394956305,1702,1703,1703,1702,506
|
|
20250120,102500,394095091,1705,1705,1705,1705,11
|
|
20250120,102400,394076336,1705,1705,1705,1705,10
|
|
20250120,102300,394059286,1705,1705,1705,1705,30
|
|
20250120,102200,394008136,1705,1705,1705,1705,100
|
|
20250120,102100,393837636,1705,1704,1705,1704,1457
|
|
20250120,102000,391354836,1704,1705,1705,1704,6
|
|
20250120,101900,391344607,1699,1699,1699,1699,57
|
|
20250120,101800,391247764,1698,1705,1705,1698,1394
|
|
20250120,101700,388878557,1701,1701,1701,1701,0
|
|
20250120,101600,388878557,1701,1703,1703,1699,1720
|
|
20250120,101500,385952973,1705,1706,1706,1705,2193
|
|
20250120,101400,382212716,1718,1704,1718,1704,3505
|
|
20250120,101300,376240182,1706,1706,1706,1704,2384
|
|
20250120,101200,372175412,1716,1716,1716,1716,427
|
|
20250120,101100,371442680,1718,1720,1720,1718,1202
|
|
20250120,101000,369375642,1720,1716,1720,1716,3759
|
|
20250120,100900,362912546,1716,1705,1716,1705,3326
|
|
20250120,100800,357217442,1700,1697,1700,1692,6306
|
|
20250120,100700,346521262,1698,1699,1699,1698,215
|
|
20250120,100600,346156184,1700,1706,1706,1700,1534
|
|
20250120,100500,343548329,1701,1708,1708,1701,108
|
|
20250120,100400,343364565,1707,1707,1707,1707,800
|
|
20250120,100300,341998965,1707,1707,1707,1707,1
|
|
20250120,100200,341997258,1708,1708,1708,1708,502
|
|
20250120,100100,341139842,1701,1701,1701,1701,589
|
|
20250120,100000,340137953,1709,1709,1709,1709,0
|
|
20250120,095900,340137953,1709,1703,1709,1697,846
|
|
20250120,095800,338696820,1703,1703,1703,1703,0
|
|
20250120,095700,338696820,1703,1703,1703,1703,3
|
|
20250120,095600,338691711,1703,1710,1710,1703,204
|
|
20250120,095500,338344090,1710,1710,1710,1710,4
|
|
20250120,095400,338337250,1710,1710,1710,1710,500
|
|
20250120,095300,337482250,1710,1705,1710,1705,200
|
|
20250120,095200,337140755,1703,1696,1703,1696,1694
|
|
20250120,095100,334258655,1696,1703,1703,1696,997
|
|
20250120,095000,332566192,1703,1705,1705,1698,7409
|
|
20250120,094900,319964684,1704,1710,1710,1704,768
|
|
20250120,094800,318655241,1704,1704,1704,1703,516
|
|
20250120,094700,317776461,1716,1714,1716,1708,618
|
|
20250120,094600,316717137,1708,1708,1708,1705,3031
|
|
20250120,094500,311546070,1714,1710,1714,1706,3305
|
|
20250120,094400,305902283,1710,1715,1715,1710,1912
|
|
20250120,094300,302623253,1715,1715,1715,1715,2039
|
|
20250120,094200,299126368,1709,1714,1714,1709,665
|
|
20250120,094100,297986573,1715,1715,1715,1715,0
|
|
20250120,094000,297986573,1715,1715,1715,1708,35
|
|
20250120,093900,297926765,1708,1710,1710,1708,100
|
|
20250120,093800,297755962,1715,1715,1715,1715,84
|
|
20250120,093700,297611902,1716,1716,1716,1716,0
|
|
20250120,093600,297611902,1716,1716,1716,1709,13
|
|
20250120,093500,297589629,1716,1705,1716,1704,252
|
|
20250120,093400,297159954,1705,1720,1720,1705,12
|
|
20250120,093300,297139464,1710,1702,1710,1702,1070
|
|
20250120,093200,295310524,1701,1709,1709,1701,1967
|
|
20250120,093100,291955417,1710,1710,1710,1710,556
|
|
20250120,093000,291004657,1709,1711,1715,1707,1833
|
|
20250120,092900,287865458,1710,1717,1717,1710,4564
|
|
20250120,092800,280042946,1717,1723,1724,1717,1726
|
|
20250120,092700,277068368,1723,1713,1724,1713,2259
|
|
20250120,092600,273181962,1713,1710,1713,1710,960
|
|
20250120,092500,271538319,1707,1688,1707,1688,34943
|
|
20250120,092400,212206546,1688,1695,1695,1688,2131
|
|
20250120,092300,208607742,1695,1690,1695,1690,292
|
|
20250120,092200,208114257,1690,1690,1690,1690,1452
|
|
20250120,092100,205660377,1690,1693,1693,1690,937
|
|
20250120,092000,204076519,1695,1695,1695,1695,975
|
|
20250120,091900,202423894,1690,1692,1696,1687,2935
|
|
20250120,091800,197465963,1696,1690,1696,1690,94
|
|
20250120,091700,197307016,1695,1695,1695,1695,91
|
|
20250120,091600,197152771,1695,1694,1695,1694,1766
|
|
20250120,091500,194161010,1684,1686,1686,1683,3853
|
|
20250120,091400,187673320,1685,1685,1686,1684,3314
|
|
20250120,091300,182091016,1690,1690,1691,1690,2292
|
|
20250120,091200,178216104,1684,1694,1698,1684,7854
|
|
20250120,091100,164949064,1693,1698,1700,1680,16861
|
|
20250120,091000,136560684,1684,1690,1694,1681,4848
|
|
20250120,090900,128385990,1690,1698,1700,1680,9520
|
|
20250120,090800,112297004,1695,1711,1711,1695,15170
|
|
20250120,090700,86456922,1712,1717,1717,1708,4450
|
|
20250120,090600,78847080,1718,1717,1720,1717,2312
|
|
20250120,090500,74872155,1717,1719,1719,1717,407
|
|
20250120,090400,74173316,1720,1708,1720,1705,17109
|
|
20250120,090300,44842410,1707,1723,1723,1705,9616
|
|
20250120,090200,28348451,1732,1731,1732,1731,800
|
|
20250120,090100,26963067,1732,1730,1732,1722,3197
|
|
20250120,090000,21456223,1730,1722,1730,1722,12459
|