619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191600,145904285,1681,1681,1681,1681,2468
|
|
20250106,191500,145904285,1681,1681,1681,1681,0
|
|
20250106,191400,145904285,1681,1681,1681,1681,0
|
|
20250106,191300,145904285,1681,1681,1681,1681,0
|
|
20250106,191200,145904285,1681,1681,1681,1681,0
|
|
20250106,191100,145904285,1681,1681,1681,1681,0
|
|
20250106,191000,145904285,1681,1681,1681,1681,0
|
|
20250106,190900,145904285,1681,1681,1681,1681,0
|
|
20250106,190800,145904285,1681,1681,1681,1681,0
|
|
20250106,190700,145904285,1681,1681,1681,1681,0
|
|
20250106,190600,145904285,1681,1681,1681,1681,0
|
|
20250106,190500,145904285,1681,1681,1681,1681,0
|
|
20250106,190400,145904285,1681,1681,1681,1681,0
|
|
20250106,190300,145904285,1681,1681,1681,1681,0
|
|
20250106,190200,145904285,1681,1681,1681,1681,0
|
|
20250106,190100,145904285,1681,1681,1681,1681,0
|
|
20250106,190000,145904285,1681,1681,1681,1681,0
|
|
20250106,185900,145904285,1681,1681,1681,1681,0
|
|
20250106,185800,145904285,1681,1681,1681,1681,0
|
|
20250106,185700,145904285,1681,1681,1681,1681,0
|
|
20250106,185600,145904285,1681,1681,1681,1681,0
|
|
20250106,185500,145904285,1681,1681,1681,1681,0
|
|
20250106,185400,145904285,1681,1681,1681,1681,0
|
|
20250106,185300,145904285,1681,1681,1681,1681,0
|
|
20250106,185200,145904285,1681,1681,1681,1681,0
|
|
20250106,185100,145904285,1681,1681,1681,1681,0
|
|
20250106,185000,145904285,1681,1681,1681,1681,0
|
|
20250106,184900,145904285,1681,1681,1681,1681,0
|
|
20250106,184800,145904285,1681,1681,1681,1681,0
|
|
20250106,184700,145904285,1681,1681,1681,1681,0
|
|
20250106,184600,145904285,1681,1681,1681,1681,2468
|
|
20250106,184500,145904285,1681,1681,1681,1681,0
|
|
20250106,184400,145904285,1681,1681,1681,1681,0
|
|
20250106,184300,145904285,1681,1681,1681,1681,0
|
|
20250106,184200,145904285,1681,1681,1681,1681,0
|
|
20250106,184100,145904285,1681,1681,1681,1681,0
|
|
20250106,184000,145904285,1681,1681,1681,1681,0
|
|
20250106,183900,145904285,1681,1681,1681,1681,0
|
|
20250106,183800,145904285,1681,1681,1681,1681,0
|
|
20250106,183700,145904285,1681,1681,1681,1681,0
|
|
20250106,183600,145904285,1681,1681,1681,1681,0
|
|
20250106,183500,145904285,1681,1681,1681,1681,0
|
|
20250106,183400,145904285,1681,1681,1681,1681,0
|
|
20250106,183300,145904285,1681,1681,1681,1681,0
|
|
20250106,183200,145904285,1681,1681,1681,1681,0
|
|
20250106,183100,145904285,1681,1681,1681,1681,0
|
|
20250106,183000,145904285,1681,1681,1681,1681,0
|
|
20250106,182900,145904285,1681,1681,1681,1681,0
|
|
20250106,182800,145904285,1681,1681,1681,1681,0
|
|
20250106,182700,145904285,1681,1681,1681,1681,0
|
|
20250106,182600,145904285,1681,1681,1681,1681,0
|
|
20250106,182500,145904285,1681,1681,1681,1681,0
|
|
20250106,182400,145904285,1681,1681,1681,1681,0
|
|
20250106,182300,145904285,1681,1681,1681,1681,0
|
|
20250106,182200,145904285,1681,1681,1681,1681,0
|
|
20250106,182100,145904285,1681,1681,1681,1681,0
|
|
20250106,182000,145904285,1681,1681,1681,1681,0
|
|
20250106,181900,145904285,1681,1681,1681,1681,0
|
|
20250106,181800,145904285,1681,1681,1681,1681,0
|
|
20250106,181700,145904285,1681,1681,1681,1681,0
|
|
20250106,181600,145904285,1681,1681,1681,1681,2468
|
|
20250106,181500,145904285,1681,1681,1681,1681,0
|
|
20250106,181400,145904285,1681,1681,1681,1681,0
|
|
20250106,181300,145904285,1681,1681,1681,1681,0
|
|
20250106,181200,145904285,1681,1681,1681,1681,0
|
|
20250106,181100,145904285,1681,1681,1681,1681,0
|
|
20250106,181000,145904285,1681,1681,1681,1681,0
|
|
20250106,180900,145904285,1681,1681,1681,1681,0
|
|
20250106,180800,145904285,1681,1681,1681,1681,0
|
|
20250106,180700,145904285,1681,1681,1681,1681,0
|
|
20250106,180600,145904285,1681,1681,1681,1681,0
|
|
20250106,180500,145904285,1681,1681,1681,1681,0
|
|
20250106,180400,145904285,1681,1681,1681,1681,0
|
|
20250106,180300,145904285,1681,1681,1681,1681,0
|
|
20250106,180200,145904285,1681,1681,1681,1681,0
|
|
20250106,180100,145904285,1681,1681,1681,1681,0
|
|
20250106,180000,145904285,1681,1681,1681,1681,0
|
|
20250106,175900,145904285,1681,1681,1681,1681,0
|
|
20250106,175800,145904285,1681,1681,1681,1681,0
|
|
20250106,175700,145904285,1681,1681,1681,1681,0
|
|
20250106,175600,145904285,1681,1681,1681,1681,0
|
|
20250106,175500,145904285,1681,1681,1681,1681,0
|
|
20250106,175400,145904285,1681,1681,1681,1681,0
|
|
20250106,175300,145904285,1681,1681,1681,1681,0
|
|
20250106,175200,145904285,1681,1681,1681,1681,0
|
|
20250106,175100,145904285,1681,1681,1681,1681,0
|
|
20250106,175000,145904285,1681,1681,1681,1681,0
|
|
20250106,174900,145904285,1681,1681,1681,1681,0
|
|
20250106,174800,145904285,1681,1681,1681,1681,0
|
|
20250106,174700,145904285,1681,1681,1681,1681,0
|
|
20250106,174600,145904285,1681,1681,1681,1681,2468
|
|
20250106,174500,145904285,1681,1681,1681,1681,0
|
|
20250106,174400,145904285,1681,1681,1681,1681,0
|
|
20250106,174300,145904285,1681,1681,1681,1681,0
|
|
20250106,174200,145904285,1681,1681,1681,1681,0
|
|
20250106,174100,145904285,1681,1681,1681,1681,0
|
|
20250106,174000,145904285,1681,1681,1681,1681,0
|
|
20250106,173900,145904285,1681,1681,1681,1681,0
|
|
20250106,173800,145904285,1681,1681,1681,1681,0
|
|
20250106,173700,145904285,1681,1681,1681,1681,0
|
|
20250106,173600,145904285,1681,1681,1681,1681,0
|
|
20250106,173500,145904285,1681,1681,1681,1681,0
|
|
20250106,173400,145904285,1681,1681,1681,1681,0
|
|
20250106,173300,145904285,1681,1681,1681,1681,0
|
|
20250106,173200,145904285,1681,1681,1681,1681,0
|
|
20250106,173100,145904285,1681,1681,1681,1681,0
|
|
20250106,173000,145904285,1681,1681,1681,1681,0
|
|
20250106,172900,145904285,1681,1681,1681,1681,0
|
|
20250106,172800,145904285,1681,1681,1681,1681,0
|
|
20250106,172700,145904285,1681,1681,1681,1681,0
|
|
20250106,172600,145904285,1681,1681,1681,1681,0
|
|
20250106,172500,145904285,1681,1681,1681,1681,0
|
|
20250106,172400,145904285,1681,1681,1681,1681,0
|
|
20250106,172300,145904285,1681,1681,1681,1681,0
|
|
20250106,172200,145904285,1681,1681,1681,1681,0
|
|
20250106,172100,145904285,1681,1681,1681,1681,0
|
|
20250106,172000,145904285,1681,1681,1681,1681,0
|
|
20250106,171900,145904285,1681,1681,1681,1681,0
|
|
20250106,171800,145904285,1681,1681,1681,1681,0
|
|
20250106,171700,145904285,1681,1681,1681,1681,0
|
|
20250106,171600,145904285,1681,1681,1681,1681,2468
|
|
20250106,171500,145904285,1681,1681,1681,1681,0
|
|
20250106,171400,145904285,1681,1681,1681,1681,0
|
|
20250106,171300,145904285,1681,1681,1681,1681,0
|
|
20250106,171200,145904285,1681,1681,1681,1681,0
|
|
20250106,171100,145904285,1681,1681,1681,1681,0
|
|
20250106,171000,145904285,1681,1681,1681,1681,0
|
|
20250106,170900,145904285,1681,1681,1681,1681,0
|
|
20250106,170800,145904285,1681,1681,1681,1681,0
|
|
20250106,170700,145904285,1681,1681,1681,1681,0
|
|
20250106,170600,145904285,1681,1681,1681,1681,0
|
|
20250106,170500,145904285,1681,1681,1681,1681,0
|
|
20250106,170400,145904285,1681,1681,1681,1681,0
|
|
20250106,170300,145904285,1681,1681,1681,1681,0
|
|
20250106,170200,145904285,1681,1681,1681,1681,0
|
|
20250106,170100,145904285,1681,1681,1681,1681,0
|
|
20250106,170000,145904285,1681,1681,1681,1681,0
|
|
20250106,165900,145904285,1681,1681,1681,1681,0
|
|
20250106,165800,145904285,1681,1681,1681,1681,0
|
|
20250106,165700,145904285,1681,1681,1681,1681,0
|
|
20250106,165600,145904285,1681,1681,1681,1681,0
|
|
20250106,165500,145904285,1681,1681,1681,1681,0
|
|
20250106,165400,145904285,1681,1681,1681,1681,0
|
|
20250106,165300,145904285,1681,1681,1681,1681,0
|
|
20250106,165200,145904285,1681,1681,1681,1681,0
|
|
20250106,165100,145904285,1681,1681,1681,1681,0
|
|
20250106,165000,145904285,1681,1681,1681,1681,0
|
|
20250106,164900,145904285,1681,1681,1681,1681,0
|
|
20250106,164800,145904285,1681,1681,1681,1681,0
|
|
20250106,164700,145904285,1681,1681,1681,1681,0
|
|
20250106,164600,145904285,1681,1681,1681,1681,2468
|
|
20250106,164500,145904285,1681,1681,1681,1681,0
|
|
20250106,164400,145904285,1681,1681,1681,1681,0
|
|
20250106,164300,145904285,1681,1681,1681,1681,0
|
|
20250106,164200,145904285,1681,1681,1681,1681,0
|
|
20250106,164100,145904285,1681,1681,1681,1681,0
|
|
20250106,164000,145904285,1681,1681,1681,1681,0
|
|
20250106,163900,145904285,1681,1681,1681,1681,0
|
|
20250106,163800,145904285,1681,1681,1681,1681,0
|
|
20250106,163700,145904285,1681,1681,1681,1681,0
|
|
20250106,163600,145904285,1681,1681,1681,1681,0
|
|
20250106,163500,145904285,1681,1681,1681,1681,0
|
|
20250106,163400,145904285,1681,1681,1681,1681,0
|
|
20250106,163300,145904285,1681,1681,1681,1681,0
|
|
20250106,163200,145904285,1681,1681,1681,1681,0
|
|
20250106,163100,145904285,1681,1681,1681,1681,0
|
|
20250106,163000,145904285,1681,1681,1681,1681,0
|
|
20250106,162900,145904285,1681,1681,1681,1681,0
|
|
20250106,162800,145904285,1681,1681,1681,1681,0
|
|
20250106,162700,145904285,1681,1681,1681,1681,0
|
|
20250106,162600,145904285,1681,1681,1681,1681,0
|
|
20250106,162500,145904285,1681,1681,1681,1681,0
|
|
20250106,162400,145904285,1681,1681,1681,1681,0
|
|
20250106,162300,145904285,1681,1681,1681,1681,0
|
|
20250106,162200,145904285,1681,1681,1681,1681,0
|
|
20250106,162100,145904285,1681,1681,1681,1681,0
|
|
20250106,162000,145904285,1681,1681,1681,1681,0
|
|
20250106,161900,145904285,1681,1681,1681,1681,0
|
|
20250106,161800,145904285,1681,1681,1681,1681,0
|
|
20250106,161700,145904285,1681,1681,1681,1681,0
|
|
20250106,161600,145904285,1681,1681,1681,1681,2468
|
|
20250106,161500,145904285,1681,1681,1681,1681,0
|
|
20250106,161400,145904285,1681,1681,1681,1681,0
|
|
20250106,161300,145904285,1681,1681,1681,1681,0
|
|
20250106,161200,145904285,1681,1681,1681,1681,0
|
|
20250106,161100,145904285,1681,1681,1681,1681,0
|
|
20250106,161000,145904285,1681,1681,1681,1681,0
|
|
20250106,160900,145904285,1681,1681,1681,1681,0
|
|
20250106,160800,145904285,1681,1681,1681,1681,0
|
|
20250106,160700,145904285,1681,1681,1681,1681,0
|
|
20250106,160600,145904285,1681,1681,1681,1681,0
|
|
20250106,160500,145904285,1681,1681,1681,1681,0
|
|
20250106,160400,145904285,1681,1681,1681,1681,0
|
|
20250106,160300,145904285,1681,1681,1681,1681,0
|
|
20250106,160200,145904285,1681,1681,1681,1681,0
|
|
20250106,160100,145904285,1681,1681,1681,1681,0
|
|
20250106,160000,145904285,1681,1681,1681,1681,0
|
|
20250106,155900,145904285,1681,1681,1681,1681,0
|
|
20250106,155800,145904285,1681,1681,1681,1681,0
|
|
20250106,155700,145904285,1681,1681,1681,1681,0
|
|
20250106,155600,145904285,1681,1681,1681,1681,0
|
|
20250106,155500,145904285,1681,1681,1681,1681,0
|
|
20250106,155400,145904285,1681,1681,1681,1681,0
|
|
20250106,155300,145904285,1681,1681,1681,1681,0
|
|
20250106,155200,145904285,1681,1681,1681,1681,0
|
|
20250106,155100,145904285,1681,1681,1681,1681,0
|
|
20250106,155000,145904285,1681,1681,1681,1681,0
|
|
20250106,154900,145904285,1681,1681,1681,1681,0
|
|
20250106,154800,145904285,1681,1681,1681,1681,0
|
|
20250106,154700,145904285,1681,1681,1681,1681,0
|
|
20250106,154600,145904285,1681,1681,1681,1681,2468
|
|
20250106,154500,145904285,1681,1681,1681,1681,0
|
|
20250106,154400,145904285,1681,1681,1681,1681,0
|
|
20250106,154300,145904285,1681,1681,1681,1681,0
|
|
20250106,154200,145904285,1681,1681,1681,1681,0
|
|
20250106,154100,145904285,1681,1681,1681,1681,0
|
|
20250106,154000,145904285,1681,1681,1681,1681,0
|
|
20250106,153900,145904285,1681,1681,1681,1681,0
|
|
20250106,153800,145904285,1681,1681,1681,1681,0
|
|
20250106,153700,145904285,1681,1681,1681,1681,0
|
|
20250106,153600,145904285,1681,1681,1681,1681,0
|
|
20250106,153500,145904285,1681,1681,1681,1681,0
|
|
20250106,153400,145904285,1681,1681,1681,1681,0
|
|
20250106,153300,145904285,1681,1681,1681,1681,0
|
|
20250106,153200,145904285,1681,1681,1681,1681,0
|
|
20250106,153100,145904285,1681,1681,1681,1681,0
|
|
20250106,153000,145904285,1681,1681,1681,1681,2468
|
|
20250106,152900,141755577,1687,1687,1687,1687,0
|
|
20250106,152800,141755577,1687,1687,1687,1687,0
|
|
20250106,152700,141755577,1687,1687,1687,1687,0
|
|
20250106,152600,141755577,1687,1687,1687,1687,0
|
|
20250106,152500,141755577,1687,1687,1687,1687,0
|
|
20250106,152400,141755577,1687,1687,1687,1687,0
|
|
20250106,152300,141755577,1687,1687,1687,1687,0
|
|
20250106,152200,141755577,1687,1687,1687,1687,0
|
|
20250106,152100,141755577,1687,1687,1687,1687,0
|
|
20250106,152000,141755577,1687,1687,1687,1687,0
|
|
20250106,151900,141755577,1687,1682,1687,1681,75
|
|
20250106,151800,141629330,1682,1682,1682,1681,51
|
|
20250106,151700,141543581,1681,1681,1681,1681,18
|
|
20250106,151600,141513323,1687,1681,1687,1680,290
|
|
20250106,151500,141025379,1680,1680,1680,1680,125
|
|
20250106,151400,140815379,1680,1680,1680,1680,10
|
|
20250106,151300,140798579,1679,1679,1679,1679,7
|
|
20250106,151200,140786826,1680,1680,1681,1680,1021
|
|
20250106,151100,139071541,1680,1680,1680,1680,16
|
|
20250106,151000,139044661,1679,1679,1679,1679,26
|
|
20250106,150900,139001007,1679,1679,1679,1679,16
|
|
20250106,150800,138974143,1679,1682,1682,1679,3240
|
|
20250106,150700,133531259,1682,1682,1682,1682,16
|
|
20250106,150600,133504347,1682,1682,1682,1682,11
|
|
20250106,150500,133485845,1682,1681,1682,1681,19
|
|
20250106,150400,133453900,1681,1681,1681,1681,10
|
|
20250106,150300,133437090,1681,1681,1681,1681,20
|
|
20250106,150200,133403470,1681,1681,1681,1681,10
|
|
20250106,150100,133386660,1681,1681,1681,1681,18
|
|
20250106,150000,133356402,1681,1681,1681,1681,6
|
|
20250106,145900,133346316,1685,1685,1685,1685,15
|
|
20250106,145800,133321041,1685,1680,1685,1680,606
|
|
20250106,145700,132300029,1680,1681,1681,1680,111
|
|
20250106,145600,132113441,1681,1681,1681,1681,13
|
|
20250106,145500,132091588,1681,1682,1682,1681,62
|
|
20250106,145400,131987359,1682,1683,1683,1682,17
|
|
20250106,145300,131958763,1682,1682,1682,1682,10
|
|
20250106,145200,131941943,1682,1682,1682,1682,18
|
|
20250106,145100,131911667,1681,1681,1681,1681,10
|
|
20250106,145000,131894857,1681,1681,1681,1681,48
|
|
20250106,144900,131814169,1681,1685,1685,1681,7401
|
|
20250106,144800,119354026,1685,1685,1685,1685,19
|
|
20250106,144700,119322011,1685,1685,1685,1685,13
|
|
20250106,144600,119300106,1685,1685,1685,1685,118
|
|
20250106,144500,119101276,1685,1685,1685,1685,12
|
|
20250106,144400,119081056,1685,1685,1685,1685,8
|
|
20250106,144300,119067576,1685,1685,1685,1685,12
|
|
20250106,144200,119047356,1685,1686,1686,1685,617
|
|
20250106,144100,118007144,1686,1686,1686,1686,9
|
|
20250106,144000,117991970,1686,1686,1686,1686,14
|
|
20250106,143900,117968366,1686,1686,1686,1686,9
|
|
20250106,143800,117953192,1686,1686,1686,1686,13
|
|
20250106,143700,117931274,1686,1686,1686,1686,2
|
|
20250106,143600,117927902,1688,1686,1688,1686,222
|
|
20250106,143500,117553397,1686,1686,1686,1686,7
|
|
20250106,143400,117541595,1686,1686,1686,1686,17
|
|
20250106,143300,117512933,1686,1686,1686,1686,8
|
|
20250106,143200,117499445,1686,1686,1687,1686,20
|
|
20250106,143100,117465721,1686,1686,1686,1686,7
|
|
20250106,143000,117453919,1686,1686,1686,1686,13
|
|
20250106,142900,117432001,1685,1685,1685,1685,12
|
|
20250106,142800,117411781,1685,1685,1685,1685,11
|
|
20250106,142700,117393246,1685,1685,1685,1685,11
|
|
20250106,142600,117374711,1685,1685,1685,1685,12
|
|
20250106,142500,117354491,1685,1685,1685,1685,130
|
|
20250106,142400,117135441,1685,1685,1685,1685,14
|
|
20250106,142300,117111851,1687,1687,1687,1687,200
|
|
20250106,142200,116774451,1685,1685,1685,1685,0
|
|
20250106,142100,116774451,1685,1685,1685,1685,384
|
|
20250106,142000,116127411,1685,1685,1685,1685,0
|
|
20250106,141900,116127411,1685,1685,1685,1685,10
|
|
20250106,141800,116110561,1685,1685,1685,1685,11
|
|
20250106,141700,116092026,1685,1685,1685,1685,9
|
|
20250106,141600,116076861,1685,1685,1685,1685,243
|
|
20250106,141500,115667406,1685,1685,1685,1685,10
|
|
20250106,141400,115650556,1685,1685,1685,1685,52
|
|
20250106,141300,115562936,1685,1685,1685,1685,32
|
|
20250106,141200,115509016,1685,1685,1685,1685,10
|
|
20250106,141100,115492166,1685,1685,1685,1685,11
|
|
20250106,141000,115473631,1685,1685,1685,1685,301
|
|
20250106,140900,114966446,1685,1685,1685,1685,10
|
|
20250106,140800,114949596,1685,1685,1685,1685,10
|
|
20250106,140700,114932746,1685,1685,1685,1685,11
|
|
20250106,140600,114914211,1685,1685,1685,1685,8
|
|
20250106,140500,114900731,1685,1685,1685,1685,11
|
|
20250106,140400,114882196,1685,1685,1685,1685,10
|
|
20250106,140300,114865346,1685,1685,1685,1685,10
|
|
20250106,140200,114848496,1685,1685,1685,1685,10
|
|
20250106,140100,114831646,1685,1685,1685,1685,1811
|
|
20250106,140000,111780111,1685,1685,1685,1685,10
|
|
20250106,135900,111763261,1685,1685,1685,1685,9
|
|
20250106,135800,111748096,1689,1685,1689,1685,40
|
|
20250106,135700,111680576,1685,1685,1685,1685,11
|
|
20250106,135600,111662041,1685,1685,1685,1685,10
|
|
20250106,135500,111645191,1685,1685,1685,1685,10
|
|
20250106,135400,111628341,1685,1685,1685,1685,10
|
|
20250106,135300,111611491,1685,1685,1685,1685,96
|
|
20250106,135200,111449731,1685,1685,1685,1685,12
|
|
20250106,135100,111429511,1685,1685,1685,1685,10
|
|
20250106,135000,111412661,1685,1685,1685,1685,7
|
|
20250106,134900,111400866,1689,1689,1689,1689,0
|
|
20250106,134800,111400866,1689,1689,1689,1689,0
|
|
20250106,134700,111400866,1689,1684,1689,1684,559
|
|
20250106,134600,110457447,1686,1686,1686,1686,0
|
|
20250106,134500,110457447,1686,1686,1686,1686,0
|
|
20250106,134400,110457447,1686,1686,1686,1686,128
|
|
20250106,134300,110241639,1686,1684,1686,1684,190
|
|
20250106,134200,109921463,1685,1684,1685,1684,18
|
|
20250106,134100,109891144,1684,1684,1684,1684,13
|
|
20250106,134000,109869252,1683,1684,1684,1683,1989
|
|
20250106,133900,106520471,1684,1684,1684,1684,16
|
|
20250106,133800,106493527,1685,1684,1685,1684,19
|
|
20250106,133700,106461530,1684,1684,1684,1684,4
|
|
20250106,133600,106454794,1685,1684,1685,1684,19
|
|
20250106,133500,106422797,1684,1684,1684,1684,4
|
|
20250106,133400,106416061,1685,1684,1685,1684,34
|
|
20250106,133300,106358789,1684,1684,1684,1684,4
|
|
20250106,133200,106352053,1684,1684,1684,1684,156
|
|
20250106,133100,106089349,1684,1684,1684,1684,5
|
|
20250106,133000,106080929,1684,1684,1684,1684,15
|
|
20250106,132900,106055669,1684,1684,1685,1684,22
|
|
20250106,132800,106018617,1684,1684,1684,1684,0
|
|
20250106,132700,106018617,1684,1684,1684,1684,28
|
|
20250106,132600,105971465,1683,1683,1683,1683,0
|
|
20250106,132500,105971465,1683,1683,1683,1683,0
|
|
20250106,132400,105971465,1683,1683,1683,1683,0
|
|
20250106,132300,105971465,1683,1683,1683,1683,0
|
|
20250106,132200,105971465,1683,1683,1683,1683,10
|
|
20250106,132100,105954635,1683,1683,1683,1683,8
|
|
20250106,132000,105941171,1683,1683,1683,1683,13
|
|
20250106,131900,105919292,1683,1683,1683,1683,8
|
|
20250106,131800,105905828,1683,1683,1683,1683,9
|
|
20250106,131700,105890681,1683,1683,1683,1683,11
|
|
20250106,131600,105872168,1683,1683,1683,1683,9
|
|
20250106,131500,105857021,1683,1683,1683,1683,9
|
|
20250106,131400,105841874,1683,1683,1683,1683,5
|
|
20250106,131300,105833459,1685,1685,1685,1685,0
|
|
20250106,131200,105833459,1685,1685,1685,1685,0
|
|
20250106,131100,105833459,1685,1685,1685,1685,0
|
|
20250106,131000,105833459,1685,1683,1685,1683,152
|
|
20250106,130900,105577349,1683,1683,1683,1683,5
|
|
20250106,130800,105568934,1683,1683,1683,1683,2
|
|
20250106,130700,105565568,1684,1684,1684,1684,5
|
|
20250106,130600,105557148,1684,1684,1684,1684,0
|
|
20250106,130500,105557148,1684,1684,1684,1684,0
|
|
20250106,130400,105557148,1684,1684,1684,1684,45
|
|
20250106,130300,105481368,1684,1684,1684,1684,8
|
|
20250106,130200,105467896,1684,1684,1684,1684,9
|
|
20250106,130100,105452740,1684,1684,1684,1684,7
|
|
20250106,130000,105440952,1684,1684,1684,1684,9
|
|
20250106,125900,105425796,1684,1684,1684,1684,11
|
|
20250106,125800,105407272,1684,1684,1684,1684,5
|
|
20250106,125700,105398852,1684,1684,1684,1684,6
|
|
20250106,125600,105388748,1683,1683,1683,1683,538
|
|
20250106,125500,104483294,1683,1683,1683,1683,8
|
|
20250106,125400,104469830,1683,1683,1683,1683,17
|
|
20250106,125300,104441219,1686,1686,1686,1686,0
|
|
20250106,125200,104441219,1686,1686,1686,1686,36
|
|
20250106,125100,104380523,1685,1685,1685,1685,125
|
|
20250106,125000,104169898,1683,1684,1684,1683,169
|
|
20250106,124900,103885338,1683,1683,1683,1683,28
|
|
20250106,124800,103838214,1683,1682,1683,1682,3
|
|
20250106,124700,103833166,1682,1682,1682,1682,0
|
|
20250106,124600,103833166,1682,1682,1682,1682,14
|
|
20250106,124500,103809618,1682,1682,1682,1682,7
|
|
20250106,124400,103797844,1683,1683,1683,1683,2
|
|
20250106,124300,103794478,1683,1683,1683,1683,10
|
|
20250106,124200,103777648,1682,1682,1682,1682,10
|
|
20250106,124100,103760828,1684,1684,1684,1684,60
|
|
20250106,124000,103659788,1682,1682,1682,1682,9
|
|
20250106,123900,103644650,1682,1682,1682,1682,13
|
|
20250106,123800,103622784,1682,1682,1682,1682,4
|
|
20250106,123700,103616056,1682,1682,1682,1682,7
|
|
20250106,123600,103604282,1683,1686,1686,1683,50
|
|
20250106,123500,103520042,1686,1686,1686,1686,10
|
|
20250106,123400,103503182,1686,1686,1686,1686,0
|
|
20250106,123300,103503182,1686,1686,1686,1686,0
|
|
20250106,123200,103503182,1686,1686,1686,1686,0
|
|
20250106,123100,103503182,1686,1686,1686,1686,0
|
|
20250106,123000,103503182,1686,1685,1686,1685,40
|
|
20250106,122900,103435772,1684,1684,1684,1684,0
|
|
20250106,122800,103435772,1684,1684,1684,1684,0
|
|
20250106,122700,103435772,1684,1684,1684,1684,0
|
|
20250106,122600,103435772,1684,1684,1684,1684,0
|
|
20250106,122500,103435772,1684,1684,1684,1684,10
|
|
20250106,122400,103418932,1683,1683,1683,1683,478
|
|
20250106,122300,102614458,1683,1682,1683,1682,10
|
|
20250106,122200,102597629,1681,1681,1681,1681,0
|
|
20250106,122100,102597629,1681,1681,1681,1681,0
|
|
20250106,122000,102597629,1681,1681,1681,1681,112
|
|
20250106,121900,102409357,1683,1682,1683,1682,15
|
|
20250106,121800,102384113,1683,1683,1683,1683,400
|
|
20250106,121700,101710913,1681,1681,1681,1681,0
|
|
20250106,121600,101710913,1681,1681,1681,1681,0
|
|
20250106,121500,101710913,1681,1681,1681,1681,0
|
|
20250106,121400,101710913,1681,1680,1681,1680,18
|
|
20250106,121300,101680670,1680,1680,1680,1680,3
|
|
20250106,121200,101675630,1681,1680,1681,1680,131
|
|
20250106,121100,101455531,1681,1680,1681,1680,34
|
|
20250106,121000,101398407,1680,1680,1680,1680,9
|
|
20250106,120900,101383287,1680,1680,1680,1680,5
|
|
20250106,120800,101374887,1681,1680,1681,1680,94
|
|
20250106,120700,101216960,1679,1679,1679,1679,11
|
|
20250106,120600,101198491,1679,1679,1679,1679,2
|
|
20250106,120500,101195133,1681,1681,1681,1681,0
|
|
20250106,120400,101195133,1681,1681,1681,1681,10
|
|
20250106,120300,101178323,1681,1679,1681,1679,33
|
|
20250106,120200,101122910,1681,1681,1681,1681,8
|
|
20250106,120100,101109462,1679,1679,1679,1679,0
|
|
20250106,120000,101109462,1679,1679,1679,1679,0
|
|
20250106,115900,101109462,1679,1679,1679,1679,30
|
|
20250106,115800,101059092,1679,1679,1679,1679,4
|
|
20250106,115700,101052376,1680,1680,1680,1680,0
|
|
20250106,115600,101052376,1680,1679,1680,1679,12
|
|
20250106,115500,101032218,1679,1679,1679,1679,20
|
|
20250106,115400,100998638,1679,1679,1679,1679,6
|
|
20250106,115300,100988564,1679,1679,1679,1679,10
|
|
20250106,115200,100971774,1679,1679,1679,1679,11
|
|
20250106,115100,100953305,1680,1680,1680,1680,0
|
|
20250106,115000,100953305,1680,1679,1680,1679,182
|
|
20250106,114900,100647546,1679,1678,1679,1678,27
|
|
20250106,114800,100602223,1678,1678,1678,1678,0
|
|
20250106,114700,100602223,1678,1678,1678,1678,2
|
|
20250106,114600,100598867,1678,1678,1678,1678,19
|
|
20250106,114500,100566985,1678,1680,1680,1678,2377
|
|
20250106,114400,96576715,1680,1680,1680,1680,12
|
|
20250106,114300,96556555,1681,1681,1681,1681,0
|
|
20250106,114200,96556555,1681,1681,1681,1681,0
|
|
20250106,114100,96556555,1681,1682,1682,1681,2
|
|
20250106,114000,96553192,1683,1683,1683,1683,0
|
|
20250106,113900,96553192,1683,1683,1683,1683,0
|
|
20250106,113800,96553192,1683,1683,1683,1683,83
|
|
20250106,113700,96413503,1683,1683,1683,1683,98
|
|
20250106,113600,96248569,1683,1683,1683,1683,119
|
|
20250106,113500,96048292,1680,1680,1680,1680,17
|
|
20250106,113400,96019732,1680,1680,1680,1680,9
|
|
20250106,113300,96004612,1680,1680,1680,1680,11
|
|
20250106,113200,95986132,1680,1680,1680,1680,10
|
|
20250106,113100,95969332,1680,1680,1680,1680,5
|
|
20250106,113000,95960932,1685,1685,1685,1685,0
|
|
20250106,112900,95960932,1685,1685,1685,1685,0
|
|
20250106,112800,95960932,1685,1685,1685,1685,0
|
|
20250106,112700,95960932,1685,1685,1685,1685,0
|
|
20250106,112600,95960932,1685,1685,1685,1685,0
|
|
20250106,112500,95960932,1685,1685,1685,1685,2
|
|
20250106,112400,95957562,1682,1682,1682,1682,0
|
|
20250106,112300,95957562,1682,1682,1682,1682,0
|
|
20250106,112200,95957562,1682,1680,1682,1679,2364
|
|
20250106,112100,91988093,1682,1682,1682,1682,0
|
|
20250106,112000,91988093,1682,1681,1682,1681,23
|
|
20250106,111900,91949425,1683,1685,1685,1683,6
|
|
20250106,111800,91939319,1680,1680,1680,1680,113
|
|
20250106,111700,91749479,1680,1680,1680,1680,0
|
|
20250106,111600,91749479,1680,1685,1685,1680,19
|
|
20250106,111500,91717554,1680,1680,1680,1680,0
|
|
20250106,111400,91717554,1680,1680,1680,1680,80
|
|
20250106,111300,91583154,1685,1685,1685,1685,0
|
|
20250106,111200,91583154,1685,1685,1685,1685,0
|
|
20250106,111100,91583154,1685,1685,1685,1685,0
|
|
20250106,111000,91583154,1685,1685,1685,1685,0
|
|
20250106,110900,91583154,1685,1680,1685,1680,113
|
|
20250106,110800,91393309,1685,1685,1685,1685,0
|
|
20250106,110700,91393309,1685,1685,1685,1685,1
|
|
20250106,110600,91391624,1680,1680,1680,1680,89
|
|
20250106,110500,91242104,1680,1680,1680,1680,0
|
|
20250106,110400,91242104,1680,1680,1680,1680,0
|
|
20250106,110300,91242104,1680,1680,1680,1680,0
|
|
20250106,110200,91242104,1680,1680,1680,1680,370
|
|
20250106,110100,90620504,1680,1681,1681,1680,600
|
|
20250106,110000,89612004,1679,1679,1679,1679,0
|
|
20250106,105900,89612004,1679,1679,1679,1679,0
|
|
20250106,105800,89612004,1679,1679,1679,1679,92
|
|
20250106,105700,89457536,1679,1679,1679,1679,17
|
|
20250106,105600,89428993,1684,1684,1684,1684,0
|
|
20250106,105500,89428993,1684,1684,1684,1684,100
|
|
20250106,105400,89260593,1684,1684,1684,1684,0
|
|
20250106,105300,89260593,1684,1684,1684,1684,0
|
|
20250106,105200,89260593,1684,1684,1684,1684,0
|
|
20250106,105100,89260593,1684,1684,1684,1684,0
|
|
20250106,105000,89260593,1684,1684,1684,1684,11
|
|
20250106,104900,89242069,1679,1679,1679,1679,1
|
|
20250106,104800,89240390,1683,1682,1683,1682,126
|
|
20250106,104700,89028450,1677,1677,1677,1677,0
|
|
20250106,104600,89028450,1677,1677,1677,1677,0
|
|
20250106,104500,89028450,1677,1677,1677,1677,0
|
|
20250106,104400,89028450,1677,1677,1677,1677,67
|
|
20250106,104300,88916091,1677,1680,1680,1676,10371
|
|
20250106,104200,71521170,1680,1680,1680,1680,200
|
|
20250106,104100,71185170,1680,1680,1680,1680,100
|
|
20250106,104000,71017170,1683,1683,1683,1683,3
|
|
20250106,103900,71012121,1683,1683,1683,1683,0
|
|
20250106,103800,71012121,1683,1683,1683,1683,0
|
|
20250106,103700,71012121,1683,1683,1683,1683,0
|
|
20250106,103600,71012121,1683,1683,1683,1683,0
|
|
20250106,103500,71012121,1683,1682,1683,1682,360
|
|
20250106,103400,70406494,1677,1677,1677,1677,0
|
|
20250106,103300,70406494,1677,1681,1681,1677,2000
|
|
20250106,103200,67052359,1681,1681,1681,1681,213
|
|
20250106,103100,66694306,1687,1687,1687,1687,0
|
|
20250106,103000,66694306,1687,1687,1687,1687,0
|
|
20250106,102900,66694306,1687,1687,1687,1687,0
|
|
20250106,102800,66694306,1687,1687,1687,1687,148
|
|
20250106,102700,66444630,1677,1677,1677,1677,0
|
|
20250106,102600,66444630,1677,1680,1680,1677,1613
|
|
20250106,102500,63738061,1684,1684,1684,1684,0
|
|
20250106,102400,63738061,1684,1684,1684,1684,0
|
|
20250106,102300,63738061,1684,1684,1684,1684,0
|
|
20250106,102200,63738061,1684,1684,1684,1684,0
|
|
20250106,102100,63738061,1684,1684,1684,1684,0
|
|
20250106,102000,63738061,1684,1684,1684,1684,0
|
|
20250106,101900,63738061,1684,1684,1684,1684,0
|
|
20250106,101800,63738061,1684,1679,1684,1679,4945
|
|
20250106,101700,55429964,1677,1679,1679,1677,1012
|
|
20250106,101600,53730852,1680,1680,1680,1680,0
|
|
20250106,101500,53730852,1680,1680,1680,1680,432
|
|
20250106,101400,53005092,1680,1681,1681,1680,80
|
|
20250106,101300,52870691,1681,1681,1681,1681,11
|
|
20250106,101200,52852200,1682,1683,1683,1682,22
|
|
20250106,101100,52815185,1684,1685,1685,1684,22
|
|
20250106,101000,52778126,1686,1686,1686,1686,0
|
|
20250106,100900,52778126,1686,1686,1686,1686,0
|
|
20250106,100800,52778126,1686,1686,1686,1686,0
|
|
20250106,100700,52778126,1686,1686,1686,1686,0
|
|
20250106,100600,52778126,1686,1686,1686,1686,0
|
|
20250106,100500,52778126,1686,1686,1686,1686,0
|
|
20250106,100400,52778126,1686,1686,1686,1686,0
|
|
20250106,100300,52778126,1686,1686,1686,1686,0
|
|
20250106,100200,52778126,1686,1687,1687,1686,22
|
|
20250106,100100,52741023,1696,1696,1696,1696,0
|
|
20250106,100000,52741023,1696,1695,1696,1695,1100
|
|
20250106,095900,50875739,1699,1699,1699,1699,0
|
|
20250106,095800,50875739,1699,1681,1699,1681,1401
|
|
20250106,095700,48500327,1693,1693,1693,1693,700
|
|
20250106,095600,47315227,1693,1679,1693,1679,1692
|
|
20250106,095500,44453339,1685,1685,1685,1685,0
|
|
20250106,095400,44453339,1685,1685,1685,1685,100
|
|
20250106,095300,44284839,1685,1685,1685,1685,13
|
|
20250106,095200,44262934,1690,1689,1690,1689,2400
|
|
20250106,095100,40207334,1689,1689,1689,1689,0
|
|
20250106,095000,40207334,1689,1689,1689,1689,0
|
|
20250106,094900,40207334,1689,1689,1689,1689,2
|
|
20250106,094800,40203956,1689,1689,1689,1689,1
|
|
20250106,094700,40202267,1689,1688,1689,1688,210
|
|
20250106,094600,39847783,1685,1686,1688,1685,988
|
|
20250106,094500,38180652,1688,1688,1688,1688,0
|
|
20250106,094400,38180652,1688,1688,1688,1688,100
|
|
20250106,094300,38011852,1688,1688,1688,1688,0
|
|
20250106,094200,38011852,1688,1688,1688,1688,0
|
|
20250106,094100,38011852,1688,1688,1688,1688,0
|
|
20250106,094000,38011852,1688,1688,1688,1688,0
|
|
20250106,093900,38011852,1688,1688,1688,1688,0
|
|
20250106,093800,38011852,1688,1687,1688,1687,1000
|
|
20250106,093700,36324396,1688,1677,1688,1677,2
|
|
20250106,093600,36321031,1685,1680,1685,1680,1217
|
|
20250106,093500,34271549,1677,1677,1677,1676,4311
|
|
20250106,093400,27044077,1678,1682,1682,1678,829
|
|
20250106,093300,25650202,1685,1685,1685,1685,0
|
|
20250106,093200,25650202,1685,1683,1685,1682,117
|
|
20250106,093100,25453301,1693,1693,1693,1693,0
|
|
20250106,093000,25453301,1693,1693,1693,1693,0
|
|
20250106,092900,25453301,1693,1693,1693,1693,0
|
|
20250106,092800,25453301,1693,1693,1693,1693,183
|
|
20250106,092700,25143482,1693,1693,1693,1693,47
|
|
20250106,092600,25063911,1692,1685,1692,1679,69
|
|
20250106,092500,24947716,1694,1690,1694,1690,2500
|
|
20250106,092400,20717817,1690,1690,1690,1690,142
|
|
20250106,092300,20477837,1689,1689,1689,1689,61
|
|
20250106,092200,20374808,1688,1688,1688,1688,129
|
|
20250106,092100,20157056,1678,1678,1678,1678,1762
|
|
20250106,092000,17200420,1678,1688,1688,1678,572
|
|
20250106,091900,16236184,1688,1688,1688,1688,0
|
|
20250106,091800,16236184,1688,1688,1688,1688,0
|
|
20250106,091700,16236184,1688,1688,1688,1688,0
|
|
20250106,091600,16236184,1688,1688,1688,1688,776
|
|
20250106,091500,14926296,1688,1688,1688,1688,76
|
|
20250106,091400,14798008,1676,1676,1676,1676,500
|
|
20250106,091300,13960008,1676,1676,1677,1676,1946
|
|
20250106,091200,10698511,1676,1676,1676,1676,145
|
|
20250106,091100,10455491,1676,1679,1679,1676,2179
|
|
20250106,091000,6797419,1690,1690,1690,1690,1
|
|
20250106,090900,6795729,1690,1681,1690,1679,844
|
|
20250106,090800,5375785,1678,1687,1687,1677,3014
|
|
20250106,090700,312050,1686,1686,1686,1686,0
|
|
20250106,090600,312050,1686,1686,1686,1686,0
|
|
20250106,090500,312050,1686,1686,1686,1686,0
|
|
20250106,090400,312050,1686,1686,1686,1686,165
|
|
20250106,090300,33860,1693,1693,1693,1693,0
|
|
20250106,090200,33860,1693,1693,1693,1693,0
|
|
20250106,090100,33860,1693,1693,1693,1693,0
|
|
20250106,090000,33860,1693,1693,1693,1693,20
|