619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191600,165199696,1681,1681,1681,1681,864
|
|
20250107,191500,165199696,1681,1681,1681,1681,0
|
|
20250107,191400,165199696,1681,1681,1681,1681,0
|
|
20250107,191300,165199696,1681,1681,1681,1681,0
|
|
20250107,191200,165199696,1681,1681,1681,1681,0
|
|
20250107,191100,165199696,1681,1681,1681,1681,0
|
|
20250107,191000,165199696,1681,1681,1681,1681,0
|
|
20250107,190900,165199696,1681,1681,1681,1681,0
|
|
20250107,190800,165199696,1681,1681,1681,1681,0
|
|
20250107,190700,165199696,1681,1681,1681,1681,0
|
|
20250107,190600,165199696,1681,1681,1681,1681,0
|
|
20250107,190500,165199696,1681,1681,1681,1681,0
|
|
20250107,190400,165199696,1681,1681,1681,1681,0
|
|
20250107,190300,165199696,1681,1681,1681,1681,0
|
|
20250107,190200,165199696,1681,1681,1681,1681,0
|
|
20250107,190100,165199696,1681,1681,1681,1681,0
|
|
20250107,190000,165199696,1681,1681,1681,1681,0
|
|
20250107,185900,165199696,1681,1681,1681,1681,0
|
|
20250107,185800,165199696,1681,1681,1681,1681,0
|
|
20250107,185700,165199696,1681,1681,1681,1681,0
|
|
20250107,185600,165199696,1681,1681,1681,1681,0
|
|
20250107,185500,165199696,1681,1681,1681,1681,0
|
|
20250107,185400,165199696,1681,1681,1681,1681,0
|
|
20250107,185300,165199696,1681,1681,1681,1681,0
|
|
20250107,185200,165199696,1681,1681,1681,1681,0
|
|
20250107,185100,165199696,1681,1681,1681,1681,0
|
|
20250107,185000,165199696,1681,1681,1681,1681,0
|
|
20250107,184900,165199696,1681,1681,1681,1681,0
|
|
20250107,184800,165199696,1681,1681,1681,1681,0
|
|
20250107,184700,165199696,1681,1681,1681,1681,0
|
|
20250107,184600,165199696,1681,1681,1681,1681,864
|
|
20250107,184500,165199696,1681,1681,1681,1681,0
|
|
20250107,184400,165199696,1681,1681,1681,1681,0
|
|
20250107,184300,165199696,1681,1681,1681,1681,0
|
|
20250107,184200,165199696,1681,1681,1681,1681,0
|
|
20250107,184100,165199696,1681,1681,1681,1681,0
|
|
20250107,184000,165199696,1681,1681,1681,1681,0
|
|
20250107,183900,165199696,1681,1681,1681,1681,0
|
|
20250107,183800,165199696,1681,1681,1681,1681,0
|
|
20250107,183700,165199696,1681,1681,1681,1681,0
|
|
20250107,183600,165199696,1681,1681,1681,1681,0
|
|
20250107,183500,165199696,1681,1681,1681,1681,0
|
|
20250107,183400,165199696,1681,1681,1681,1681,0
|
|
20250107,183300,165199696,1681,1681,1681,1681,0
|
|
20250107,183200,165199696,1681,1681,1681,1681,0
|
|
20250107,183100,165199696,1681,1681,1681,1681,0
|
|
20250107,183000,165199696,1681,1681,1681,1681,0
|
|
20250107,182900,165199696,1681,1681,1681,1681,0
|
|
20250107,182800,165199696,1681,1681,1681,1681,0
|
|
20250107,182700,165199696,1681,1681,1681,1681,0
|
|
20250107,182600,165199696,1681,1681,1681,1681,0
|
|
20250107,182500,165199696,1681,1681,1681,1681,0
|
|
20250107,182400,165199696,1681,1681,1681,1681,0
|
|
20250107,182300,165199696,1681,1681,1681,1681,0
|
|
20250107,182200,165199696,1681,1681,1681,1681,0
|
|
20250107,182100,165199696,1681,1681,1681,1681,0
|
|
20250107,182000,165199696,1681,1681,1681,1681,0
|
|
20250107,181900,165199696,1681,1681,1681,1681,0
|
|
20250107,181800,165199696,1681,1681,1681,1681,0
|
|
20250107,181700,165199696,1681,1681,1681,1681,0
|
|
20250107,181600,165199696,1681,1681,1681,1681,864
|
|
20250107,181500,165199696,1681,1681,1681,1681,0
|
|
20250107,181400,165199696,1681,1681,1681,1681,0
|
|
20250107,181300,165199696,1681,1681,1681,1681,0
|
|
20250107,181200,165199696,1681,1681,1681,1681,0
|
|
20250107,181100,165199696,1681,1681,1681,1681,0
|
|
20250107,181000,165199696,1681,1681,1681,1681,0
|
|
20250107,180900,165199696,1681,1681,1681,1681,0
|
|
20250107,180800,165199696,1681,1681,1681,1681,0
|
|
20250107,180700,165199696,1681,1681,1681,1681,0
|
|
20250107,180600,165199696,1681,1681,1681,1681,0
|
|
20250107,180500,165199696,1681,1681,1681,1681,0
|
|
20250107,180400,165199696,1681,1681,1681,1681,0
|
|
20250107,180300,165199696,1681,1681,1681,1681,0
|
|
20250107,180200,165199696,1681,1681,1681,1681,0
|
|
20250107,180100,165199696,1681,1681,1681,1681,0
|
|
20250107,180000,165199696,1681,1681,1681,1681,0
|
|
20250107,175900,165199696,1681,1681,1681,1681,0
|
|
20250107,175800,165199696,1681,1681,1681,1681,0
|
|
20250107,175700,165199696,1681,1681,1681,1681,0
|
|
20250107,175600,165199696,1681,1681,1681,1681,0
|
|
20250107,175500,165199696,1681,1681,1681,1681,0
|
|
20250107,175400,165199696,1681,1681,1681,1681,0
|
|
20250107,175300,165199696,1681,1681,1681,1681,0
|
|
20250107,175200,165199696,1681,1681,1681,1681,0
|
|
20250107,175100,165199696,1681,1681,1681,1681,0
|
|
20250107,175000,165199696,1681,1681,1681,1681,0
|
|
20250107,174900,165199696,1681,1681,1681,1681,0
|
|
20250107,174800,165199696,1681,1681,1681,1681,0
|
|
20250107,174700,165199696,1681,1681,1681,1681,0
|
|
20250107,174600,165199696,1681,1681,1681,1681,864
|
|
20250107,174500,165199696,1681,1681,1681,1681,0
|
|
20250107,174400,165199696,1681,1681,1681,1681,0
|
|
20250107,174300,165199696,1681,1681,1681,1681,0
|
|
20250107,174200,165199696,1681,1681,1681,1681,0
|
|
20250107,174100,165199696,1681,1681,1681,1681,0
|
|
20250107,174000,165199696,1681,1681,1681,1681,0
|
|
20250107,173900,165199696,1681,1681,1681,1681,0
|
|
20250107,173800,165199696,1681,1681,1681,1681,0
|
|
20250107,173700,165199696,1681,1681,1681,1681,0
|
|
20250107,173600,165199696,1681,1681,1681,1681,0
|
|
20250107,173500,165199696,1681,1681,1681,1681,0
|
|
20250107,173400,165199696,1681,1681,1681,1681,0
|
|
20250107,173300,165199696,1681,1681,1681,1681,0
|
|
20250107,173200,165199696,1681,1681,1681,1681,0
|
|
20250107,173100,165199696,1681,1681,1681,1681,0
|
|
20250107,173000,165199696,1681,1681,1681,1681,0
|
|
20250107,172900,165199696,1681,1681,1681,1681,0
|
|
20250107,172800,165199696,1681,1681,1681,1681,0
|
|
20250107,172700,165199696,1681,1681,1681,1681,0
|
|
20250107,172600,165199696,1681,1681,1681,1681,0
|
|
20250107,172500,165199696,1681,1681,1681,1681,0
|
|
20250107,172400,165199696,1681,1681,1681,1681,0
|
|
20250107,172300,165199696,1681,1681,1681,1681,0
|
|
20250107,172200,165199696,1681,1681,1681,1681,0
|
|
20250107,172100,165199696,1681,1681,1681,1681,0
|
|
20250107,172000,165199696,1681,1681,1681,1681,0
|
|
20250107,171900,165199696,1681,1681,1681,1681,0
|
|
20250107,171800,165199696,1681,1681,1681,1681,0
|
|
20250107,171700,165199696,1681,1681,1681,1681,0
|
|
20250107,171600,165199696,1681,1681,1681,1681,864
|
|
20250107,171500,165199696,1681,1681,1681,1681,0
|
|
20250107,171400,165199696,1681,1681,1681,1681,0
|
|
20250107,171300,165199696,1681,1681,1681,1681,0
|
|
20250107,171200,165199696,1681,1681,1681,1681,0
|
|
20250107,171100,165199696,1681,1681,1681,1681,0
|
|
20250107,171000,165199696,1681,1681,1681,1681,0
|
|
20250107,170900,165199696,1681,1681,1681,1681,0
|
|
20250107,170800,165199696,1681,1681,1681,1681,0
|
|
20250107,170700,165199696,1681,1681,1681,1681,0
|
|
20250107,170600,165199696,1681,1681,1681,1681,0
|
|
20250107,170500,165199696,1681,1681,1681,1681,0
|
|
20250107,170400,165199696,1681,1681,1681,1681,0
|
|
20250107,170300,165199696,1681,1681,1681,1681,0
|
|
20250107,170200,165199696,1681,1681,1681,1681,0
|
|
20250107,170100,165199696,1681,1681,1681,1681,0
|
|
20250107,170000,165199696,1681,1681,1681,1681,0
|
|
20250107,165900,165199696,1681,1681,1681,1681,0
|
|
20250107,165800,165199696,1681,1681,1681,1681,0
|
|
20250107,165700,165199696,1681,1681,1681,1681,0
|
|
20250107,165600,165199696,1681,1681,1681,1681,0
|
|
20250107,165500,165199696,1681,1681,1681,1681,0
|
|
20250107,165400,165199696,1681,1681,1681,1681,0
|
|
20250107,165300,165199696,1681,1681,1681,1681,0
|
|
20250107,165200,165199696,1681,1681,1681,1681,0
|
|
20250107,165100,165199696,1681,1681,1681,1681,0
|
|
20250107,165000,165199696,1681,1681,1681,1681,0
|
|
20250107,164900,165199696,1681,1681,1681,1681,0
|
|
20250107,164800,165199696,1681,1681,1681,1681,0
|
|
20250107,164700,165199696,1681,1681,1681,1681,0
|
|
20250107,164600,165199696,1681,1681,1681,1681,864
|
|
20250107,164500,165199696,1681,1681,1681,1681,0
|
|
20250107,164400,165199696,1681,1681,1681,1681,0
|
|
20250107,164300,165199696,1681,1681,1681,1681,0
|
|
20250107,164200,165199696,1681,1681,1681,1681,0
|
|
20250107,164100,165199696,1681,1681,1681,1681,0
|
|
20250107,164000,165199696,1681,1681,1681,1681,0
|
|
20250107,163900,165199696,1681,1681,1681,1681,0
|
|
20250107,163800,165199696,1681,1681,1681,1681,0
|
|
20250107,163700,165199696,1681,1681,1681,1681,0
|
|
20250107,163600,165199696,1681,1681,1681,1681,0
|
|
20250107,163500,165199696,1681,1681,1681,1681,0
|
|
20250107,163400,165199696,1681,1681,1681,1681,0
|
|
20250107,163300,165199696,1681,1681,1681,1681,0
|
|
20250107,163200,165199696,1681,1681,1681,1681,0
|
|
20250107,163100,165199696,1681,1681,1681,1681,0
|
|
20250107,163000,165199696,1681,1681,1681,1681,0
|
|
20250107,162900,165199696,1681,1681,1681,1681,0
|
|
20250107,162800,165199696,1681,1681,1681,1681,0
|
|
20250107,162700,165199696,1681,1681,1681,1681,0
|
|
20250107,162600,165199696,1681,1681,1681,1681,0
|
|
20250107,162500,165199696,1681,1681,1681,1681,0
|
|
20250107,162400,165199696,1681,1681,1681,1681,0
|
|
20250107,162300,165199696,1681,1681,1681,1681,0
|
|
20250107,162200,165199696,1681,1681,1681,1681,0
|
|
20250107,162100,165199696,1681,1681,1681,1681,0
|
|
20250107,162000,165199696,1681,1681,1681,1681,0
|
|
20250107,161900,165199696,1681,1681,1681,1681,0
|
|
20250107,161800,165199696,1681,1681,1681,1681,0
|
|
20250107,161700,165199696,1681,1681,1681,1681,0
|
|
20250107,161600,165199696,1681,1681,1681,1681,864
|
|
20250107,161500,165199696,1681,1681,1681,1681,0
|
|
20250107,161400,165199696,1681,1681,1681,1681,0
|
|
20250107,161300,165199696,1681,1681,1681,1681,0
|
|
20250107,161200,165199696,1681,1681,1681,1681,0
|
|
20250107,161100,165199696,1681,1681,1681,1681,0
|
|
20250107,161000,165199696,1681,1681,1681,1681,0
|
|
20250107,160900,165199696,1681,1681,1681,1681,0
|
|
20250107,160800,165199696,1681,1681,1681,1681,0
|
|
20250107,160700,165199696,1681,1681,1681,1681,0
|
|
20250107,160600,165199696,1681,1681,1681,1681,0
|
|
20250107,160500,165199696,1681,1681,1681,1681,0
|
|
20250107,160400,165199696,1681,1681,1681,1681,0
|
|
20250107,160300,165199696,1681,1681,1681,1681,0
|
|
20250107,160200,165199696,1681,1681,1681,1681,0
|
|
20250107,160100,165199696,1681,1681,1681,1681,0
|
|
20250107,160000,165199696,1681,1681,1681,1681,0
|
|
20250107,155900,165199696,1681,1681,1681,1681,0
|
|
20250107,155800,165199696,1681,1681,1681,1681,0
|
|
20250107,155700,165199696,1681,1681,1681,1681,0
|
|
20250107,155600,165199696,1681,1681,1681,1681,0
|
|
20250107,155500,165199696,1681,1681,1681,1681,0
|
|
20250107,155400,165199696,1681,1681,1681,1681,0
|
|
20250107,155300,165199696,1681,1681,1681,1681,0
|
|
20250107,155200,165199696,1681,1681,1681,1681,0
|
|
20250107,155100,165199696,1681,1681,1681,1681,0
|
|
20250107,155000,165199696,1681,1681,1681,1681,0
|
|
20250107,154900,165199696,1681,1681,1681,1681,0
|
|
20250107,154800,165199696,1681,1681,1681,1681,0
|
|
20250107,154700,165199696,1681,1681,1681,1681,0
|
|
20250107,154600,165199696,1681,1681,1681,1681,864
|
|
20250107,154500,165199696,1681,1681,1681,1681,0
|
|
20250107,154400,165199696,1681,1681,1681,1681,0
|
|
20250107,154300,165199696,1681,1681,1681,1681,0
|
|
20250107,154200,165199696,1681,1681,1681,1681,0
|
|
20250107,154100,165199696,1681,1681,1681,1681,0
|
|
20250107,154000,165199696,1681,1681,1681,1681,0
|
|
20250107,153900,165199696,1681,1681,1681,1681,0
|
|
20250107,153800,165199696,1681,1681,1681,1681,0
|
|
20250107,153700,165199696,1681,1681,1681,1681,0
|
|
20250107,153600,165199696,1681,1681,1681,1681,0
|
|
20250107,153500,165199696,1681,1681,1681,1681,0
|
|
20250107,153400,165199696,1681,1681,1681,1681,0
|
|
20250107,153300,165199696,1681,1681,1681,1681,0
|
|
20250107,153200,165199696,1681,1681,1681,1681,0
|
|
20250107,153100,165199696,1681,1681,1681,1681,0
|
|
20250107,153000,165199696,1681,1681,1681,1681,864
|
|
20250107,152900,163747312,1681,1681,1681,1681,0
|
|
20250107,152800,163747312,1681,1681,1681,1681,0
|
|
20250107,152700,163747312,1681,1681,1681,1681,0
|
|
20250107,152600,163747312,1681,1681,1681,1681,0
|
|
20250107,152500,163747312,1681,1681,1681,1681,0
|
|
20250107,152400,163747312,1681,1681,1681,1681,0
|
|
20250107,152300,163747312,1681,1681,1681,1681,0
|
|
20250107,152200,163747312,1681,1681,1681,1681,0
|
|
20250107,152100,163747312,1681,1681,1681,1681,0
|
|
20250107,152000,163747312,1681,1681,1681,1681,0
|
|
20250107,151900,163747312,1681,1676,1681,1676,781
|
|
20250107,151800,162436174,1677,1677,1677,1677,523
|
|
20250107,151700,161559103,1676,1677,1677,1676,51
|
|
20250107,151600,161473626,1676,1676,1676,1676,94
|
|
20250107,151500,161316082,1678,1678,1678,1678,0
|
|
20250107,151400,161316082,1678,1678,1678,1678,5
|
|
20250107,151300,161307692,1676,1676,1676,1676,38
|
|
20250107,151200,161244004,1677,1677,1677,1677,0
|
|
20250107,151100,161244004,1677,1677,1677,1677,0
|
|
20250107,151000,161244004,1677,1678,1678,1677,110
|
|
20250107,150900,161059524,1678,1675,1678,1675,104
|
|
20250107,150800,160885309,1677,1677,1678,1677,648
|
|
20250107,150700,159797972,1677,1677,1677,1677,15
|
|
20250107,150600,159772817,1675,1675,1675,1675,3802
|
|
20250107,150500,153404467,1675,1675,1675,1675,1204
|
|
20250107,150400,151387767,1674,1674,1674,1674,3
|
|
20250107,150300,151382745,1674,1676,1676,1674,5725
|
|
20250107,150200,141793590,1679,1679,1679,1679,0
|
|
20250107,150100,141793590,1679,1679,1679,1679,0
|
|
20250107,150000,141793590,1679,1676,1679,1676,125
|
|
20250107,145900,141584000,1676,1676,1676,1676,0
|
|
20250107,145800,141584000,1676,1676,1676,1676,0
|
|
20250107,145700,141584000,1676,1676,1676,1676,547
|
|
20250107,145600,140667228,1676,1676,1676,1676,1
|
|
20250107,145500,140665552,1676,1676,1676,1676,0
|
|
20250107,145400,140665552,1676,1676,1676,1676,0
|
|
20250107,145300,140665552,1676,1676,1676,1676,77
|
|
20250107,145200,140536500,1676,1676,1676,1676,0
|
|
20250107,145100,140536500,1676,1676,1676,1676,0
|
|
20250107,145000,140536500,1676,1676,1676,1676,0
|
|
20250107,144900,140536500,1676,1676,1676,1676,0
|
|
20250107,144800,140536500,1676,1676,1676,1676,0
|
|
20250107,144700,140536500,1676,1676,1676,1676,20
|
|
20250107,144600,140502980,1675,1675,1675,1675,0
|
|
20250107,144500,140502980,1675,1675,1675,1675,0
|
|
20250107,144400,140502980,1675,1675,1675,1675,169
|
|
20250107,144300,140219905,1675,1675,1675,1675,200
|
|
20250107,144200,139884905,1676,1678,1678,1676,231
|
|
20250107,144100,139497739,1676,1676,1676,1676,0
|
|
20250107,144000,139497739,1676,1676,1676,1676,300
|
|
20250107,143900,138994939,1678,1678,1678,1678,0
|
|
20250107,143800,138994939,1678,1678,1678,1678,10
|
|
20250107,143700,138978159,1678,1678,1678,1678,0
|
|
20250107,143600,138978159,1678,1678,1678,1678,275
|
|
20250107,143500,138516709,1678,1678,1678,1678,0
|
|
20250107,143400,138516709,1678,1678,1678,1678,0
|
|
20250107,143300,138516709,1678,1678,1678,1678,942
|
|
20250107,143200,136936033,1675,1675,1675,1675,0
|
|
20250107,143100,136936033,1675,1675,1675,1675,0
|
|
20250107,143000,136936033,1675,1675,1675,1675,0
|
|
20250107,142900,136936033,1675,1675,1675,1675,0
|
|
20250107,142800,136936033,1675,1675,1675,1675,0
|
|
20250107,142700,136936033,1675,1675,1675,1675,0
|
|
20250107,142600,136936033,1675,1675,1675,1675,0
|
|
20250107,142500,136936033,1675,1675,1675,1675,0
|
|
20250107,142400,136936033,1675,1677,1677,1675,1170
|
|
20250107,142300,134975484,1678,1678,1678,1678,10
|
|
20250107,142200,134958704,1678,1678,1678,1678,60
|
|
20250107,142100,134858024,1678,1678,1678,1678,10
|
|
20250107,142000,134841244,1678,1678,1678,1678,30
|
|
20250107,141900,134790904,1678,1678,1678,1678,0
|
|
20250107,141800,134790904,1678,1678,1678,1678,0
|
|
20250107,141700,134790904,1678,1678,1678,1678,0
|
|
20250107,141600,134790904,1678,1678,1678,1678,0
|
|
20250107,141500,134790904,1678,1678,1678,1678,0
|
|
20250107,141400,134790904,1678,1678,1678,1678,0
|
|
20250107,141300,134790904,1678,1678,1678,1678,60
|
|
20250107,141200,134690224,1678,1678,1678,1678,0
|
|
20250107,141100,134690224,1678,1678,1678,1678,1710
|
|
20250107,141000,131820844,1678,1678,1678,1678,0
|
|
20250107,140900,131820844,1678,1678,1678,1678,0
|
|
20250107,140800,131820844,1678,1678,1678,1678,140
|
|
20250107,140700,131585924,1678,1678,1678,1678,0
|
|
20250107,140600,131585924,1678,1678,1678,1678,0
|
|
20250107,140500,131585924,1678,1678,1678,1678,0
|
|
20250107,140400,131585924,1678,1678,1678,1678,0
|
|
20250107,140300,131585924,1678,1678,1678,1678,0
|
|
20250107,140200,131585924,1678,1678,1678,1678,0
|
|
20250107,140100,131585924,1678,1678,1678,1678,0
|
|
20250107,140000,131585924,1678,1678,1678,1678,1
|
|
20250107,135900,131584246,1680,1680,1680,1680,0
|
|
20250107,135800,131584246,1680,1680,1680,1680,0
|
|
20250107,135700,131584246,1680,1680,1680,1680,0
|
|
20250107,135600,131584246,1680,1680,1680,1680,0
|
|
20250107,135500,131584246,1680,1680,1680,1680,0
|
|
20250107,135400,131584246,1680,1680,1680,1680,0
|
|
20250107,135300,131584246,1680,1680,1680,1680,0
|
|
20250107,135200,131584246,1680,1679,1680,1677,113
|
|
20250107,135100,131394516,1679,1679,1679,1679,6
|
|
20250107,135000,131384442,1679,1679,1679,1679,84
|
|
20250107,134900,131243406,1680,1680,1680,1680,0
|
|
20250107,134800,131243406,1680,1680,1680,1680,47
|
|
20250107,134700,131164446,1680,1679,1680,1679,312
|
|
20250107,134600,130640398,1679,1679,1679,1679,0
|
|
20250107,134500,130640398,1679,1679,1679,1679,0
|
|
20250107,134400,130640398,1679,1679,1679,1679,0
|
|
20250107,134300,130640398,1679,1679,1679,1679,0
|
|
20250107,134200,130640398,1679,1678,1679,1678,400
|
|
20250107,134100,129969081,1677,1677,1677,1677,0
|
|
20250107,134000,129969081,1677,1677,1677,1677,0
|
|
20250107,133900,129969081,1677,1677,1677,1677,0
|
|
20250107,133800,129969081,1677,1677,1677,1677,0
|
|
20250107,133700,129969081,1677,1677,1677,1677,117
|
|
20250107,133600,129772872,1677,1677,1677,1677,0
|
|
20250107,133500,129772872,1677,1677,1677,1677,0
|
|
20250107,133400,129772872,1677,1677,1677,1677,0
|
|
20250107,133300,129772872,1677,1677,1677,1677,1
|
|
20250107,133200,129771195,1678,1678,1678,1678,0
|
|
20250107,133100,129771195,1678,1678,1678,1678,0
|
|
20250107,133000,129771195,1678,1678,1678,1678,0
|
|
20250107,132900,129771195,1678,1678,1678,1678,6
|
|
20250107,132800,129761127,1678,1678,1678,1678,0
|
|
20250107,132700,129761127,1678,1678,1678,1678,0
|
|
20250107,132600,129761127,1678,1678,1678,1678,200
|
|
20250107,132500,129425527,1673,1678,1678,1673,3298
|
|
20250107,132400,123900768,1674,1675,1675,1674,1323
|
|
20250107,132300,121685898,1675,1679,1679,1675,4721
|
|
20250107,132200,113771664,1680,1680,1680,1680,0
|
|
20250107,132100,113771664,1680,1680,1680,1680,1
|
|
20250107,132000,113769984,1681,1681,1681,1681,0
|
|
20250107,131900,113769984,1681,1681,1681,1681,0
|
|
20250107,131800,113769984,1681,1681,1681,1681,0
|
|
20250107,131700,113769984,1681,1681,1681,1681,0
|
|
20250107,131600,113769984,1681,1681,1681,1681,0
|
|
20250107,131500,113769984,1681,1681,1681,1681,0
|
|
20250107,131400,113769984,1681,1681,1681,1681,0
|
|
20250107,131300,113769984,1681,1681,1681,1681,0
|
|
20250107,131200,113769984,1681,1681,1681,1681,0
|
|
20250107,131100,113769984,1681,1681,1681,1681,0
|
|
20250107,131000,113769984,1681,1681,1681,1681,2
|
|
20250107,130900,113766622,1681,1681,1681,1681,1
|
|
20250107,130800,113764941,1681,1681,1681,1681,0
|
|
20250107,130700,113764941,1681,1681,1681,1681,0
|
|
20250107,130600,113764941,1681,1681,1681,1681,0
|
|
20250107,130500,113764941,1681,1681,1681,1681,0
|
|
20250107,130400,113764941,1681,1681,1681,1681,0
|
|
20250107,130300,113764941,1681,1681,1681,1681,0
|
|
20250107,130200,113764941,1681,1681,1681,1681,0
|
|
20250107,130100,113764941,1681,1681,1681,1681,0
|
|
20250107,130000,113764941,1681,1681,1681,1681,0
|
|
20250107,125900,113764941,1681,1681,1681,1681,0
|
|
20250107,125800,113764941,1681,1681,1681,1681,0
|
|
20250107,125700,113764941,1681,1681,1681,1681,0
|
|
20250107,125600,113764941,1681,1681,1681,1681,0
|
|
20250107,125500,113764941,1681,1681,1681,1681,0
|
|
20250107,125400,113764941,1681,1681,1681,1681,0
|
|
20250107,125300,113764941,1681,1681,1681,1681,0
|
|
20250107,125200,113764941,1681,1681,1681,1681,0
|
|
20250107,125100,113764941,1681,1681,1681,1681,1
|
|
20250107,125000,113763260,1681,1681,1681,1681,0
|
|
20250107,124900,113763260,1681,1681,1681,1681,0
|
|
20250107,124800,113763260,1681,1681,1681,1681,0
|
|
20250107,124700,113763260,1681,1681,1681,1681,1
|
|
20250107,124600,113761579,1677,1677,1677,1677,0
|
|
20250107,124500,113761579,1677,1677,1677,1677,0
|
|
20250107,124400,113761579,1677,1677,1677,1677,0
|
|
20250107,124300,113761579,1677,1677,1677,1677,0
|
|
20250107,124200,113761579,1677,1677,1677,1677,0
|
|
20250107,124100,113761579,1677,1677,1677,1677,0
|
|
20250107,124000,113761579,1677,1677,1677,1677,0
|
|
20250107,123900,113761579,1677,1677,1677,1677,100
|
|
20250107,123800,113593879,1677,1677,1677,1677,116
|
|
20250107,123700,113399347,1678,1678,1678,1678,1
|
|
20250107,123600,113397669,1678,1678,1678,1678,500
|
|
20250107,123500,112558669,1678,1678,1678,1678,1103
|
|
20250107,123400,110707835,1678,1678,1678,1678,0
|
|
20250107,123300,110707835,1678,1678,1678,1678,0
|
|
20250107,123200,110707835,1678,1678,1678,1678,0
|
|
20250107,123100,110707835,1678,1678,1678,1678,0
|
|
20250107,123000,110707835,1678,1678,1678,1678,0
|
|
20250107,122900,110707835,1678,1678,1678,1678,0
|
|
20250107,122800,110707835,1678,1678,1678,1678,0
|
|
20250107,122700,110707835,1678,1678,1678,1678,0
|
|
20250107,122600,110707835,1678,1678,1678,1678,0
|
|
20250107,122500,110707835,1678,1679,1679,1678,2447
|
|
20250107,122400,106599697,1680,1680,1680,1680,636
|
|
20250107,122300,105531217,1680,1680,1680,1680,1113
|
|
20250107,122200,103661377,1680,1681,1681,1680,4928
|
|
20250107,122100,95377505,1685,1685,1685,1685,0
|
|
20250107,122000,95377505,1685,1685,1685,1685,0
|
|
20250107,121900,95377505,1685,1685,1685,1685,0
|
|
20250107,121800,95377505,1685,1685,1685,1685,3
|
|
20250107,121700,95372450,1685,1684,1685,1684,487
|
|
20250107,121600,94552117,1684,1684,1684,1684,0
|
|
20250107,121500,94552117,1684,1684,1684,1684,1
|
|
20250107,121400,94550433,1681,1681,1681,1681,0
|
|
20250107,121300,94550433,1681,1681,1681,1681,0
|
|
20250107,121200,94550433,1681,1681,1681,1681,0
|
|
20250107,121100,94550433,1681,1681,1681,1681,288
|
|
20250107,121000,94066305,1679,1679,1679,1679,0
|
|
20250107,120900,94066305,1679,1679,1679,1679,0
|
|
20250107,120800,94066305,1679,1679,1679,1679,0
|
|
20250107,120700,94066305,1679,1679,1679,1679,0
|
|
20250107,120600,94066305,1679,1679,1679,1679,94
|
|
20250107,120500,93908479,1679,1679,1679,1679,0
|
|
20250107,120400,93908479,1679,1679,1679,1679,0
|
|
20250107,120300,93908479,1679,1679,1679,1679,0
|
|
20250107,120200,93908479,1679,1681,1681,1679,5159
|
|
20250107,120100,85241864,1681,1681,1681,1681,101
|
|
20250107,120000,85072083,1684,1684,1684,1684,0
|
|
20250107,115900,85072083,1684,1684,1684,1684,0
|
|
20250107,115800,85072083,1684,1684,1684,1684,0
|
|
20250107,115700,85072083,1684,1684,1684,1684,0
|
|
20250107,115600,85072083,1684,1684,1684,1684,5
|
|
20250107,115500,85063663,1684,1684,1684,1684,1
|
|
20250107,115400,85061979,1681,1681,1681,1681,0
|
|
20250107,115300,85061979,1681,1681,1681,1681,0
|
|
20250107,115200,85061979,1681,1681,1681,1681,650
|
|
20250107,115100,83969329,1681,1681,1681,1681,0
|
|
20250107,115000,83969329,1681,1681,1681,1681,500
|
|
20250107,114900,83128829,1685,1685,1685,1685,12
|
|
20250107,114800,83108609,1681,1681,1681,1681,0
|
|
20250107,114700,83108609,1681,1681,1681,1681,0
|
|
20250107,114600,83108609,1681,1681,1681,1681,0
|
|
20250107,114500,83108609,1681,1683,1683,1681,306
|
|
20250107,114400,82593837,1685,1685,1685,1685,0
|
|
20250107,114300,82593837,1685,1685,1685,1685,0
|
|
20250107,114200,82593837,1685,1685,1685,1685,0
|
|
20250107,114100,82593837,1685,1685,1685,1685,21
|
|
20250107,114000,82558452,1685,1685,1685,1685,0
|
|
20250107,113900,82558452,1685,1685,1685,1685,1
|
|
20250107,113800,82556767,1685,1685,1685,1685,0
|
|
20250107,113700,82556767,1685,1685,1685,1685,0
|
|
20250107,113600,82556767,1685,1685,1685,1685,0
|
|
20250107,113500,82556767,1685,1685,1685,1685,0
|
|
20250107,113400,82556767,1685,1685,1685,1685,0
|
|
20250107,113300,82556767,1685,1685,1685,1685,178
|
|
20250107,113200,82256837,1685,1685,1685,1685,0
|
|
20250107,113100,82256837,1685,1685,1685,1685,0
|
|
20250107,113000,82256837,1685,1685,1685,1685,0
|
|
20250107,112900,82256837,1685,1685,1685,1685,0
|
|
20250107,112800,82256837,1685,1685,1685,1685,415
|
|
20250107,112700,81557562,1685,1685,1685,1685,57
|
|
20250107,112600,81461517,1685,1685,1685,1685,0
|
|
20250107,112500,81461517,1685,1685,1685,1685,0
|
|
20250107,112400,81461517,1685,1685,1685,1685,20
|
|
20250107,112300,81427817,1685,1685,1685,1685,0
|
|
20250107,112200,81427817,1685,1685,1685,1685,0
|
|
20250107,112100,81427817,1685,1685,1685,1685,0
|
|
20250107,112000,81427817,1685,1685,1685,1685,0
|
|
20250107,111900,81427817,1685,1685,1685,1685,0
|
|
20250107,111800,81427817,1685,1685,1685,1685,0
|
|
20250107,111700,81427817,1685,1685,1685,1685,0
|
|
20250107,111600,81427817,1685,1685,1685,1685,0
|
|
20250107,111500,81427817,1685,1685,1685,1685,0
|
|
20250107,111400,81427817,1685,1686,1686,1685,332
|
|
20250107,111300,80868098,1686,1686,1686,1686,0
|
|
20250107,111200,80868098,1686,1686,1686,1686,0
|
|
20250107,111100,80868098,1686,1686,1686,1686,0
|
|
20250107,111000,80868098,1686,1686,1686,1686,1
|
|
20250107,110900,80866412,1685,1685,1685,1685,0
|
|
20250107,110800,80866412,1685,1685,1685,1685,0
|
|
20250107,110700,80866412,1685,1685,1685,1685,0
|
|
20250107,110600,80866412,1685,1685,1685,1685,0
|
|
20250107,110500,80866412,1685,1685,1685,1685,0
|
|
20250107,110400,80866412,1685,1685,1685,1685,0
|
|
20250107,110300,80866412,1685,1685,1685,1685,0
|
|
20250107,110200,80866412,1685,1685,1685,1685,222
|
|
20250107,110100,80492342,1683,1683,1683,1683,0
|
|
20250107,110000,80492342,1683,1683,1683,1683,0
|
|
20250107,105900,80492342,1683,1683,1683,1683,0
|
|
20250107,105800,80492342,1683,1683,1683,1683,0
|
|
20250107,105700,80492342,1683,1683,1683,1683,0
|
|
20250107,105600,80492342,1683,1683,1683,1683,0
|
|
20250107,105500,80492342,1683,1683,1683,1683,0
|
|
20250107,105400,80492342,1683,1683,1683,1683,0
|
|
20250107,105300,80492342,1683,1683,1683,1683,0
|
|
20250107,105200,80492342,1683,1683,1683,1683,0
|
|
20250107,105100,80492342,1683,1683,1683,1683,0
|
|
20250107,105000,80492342,1683,1683,1683,1683,0
|
|
20250107,104900,80492342,1683,1683,1683,1683,0
|
|
20250107,104800,80492342,1683,1683,1683,1683,10
|
|
20250107,104700,80475512,1683,1683,1683,1683,600
|
|
20250107,104600,79465712,1683,1683,1683,1683,4
|
|
20250107,104500,79458980,1681,1681,1681,1681,0
|
|
20250107,104400,79458980,1681,1681,1681,1681,0
|
|
20250107,104300,79458980,1681,1681,1681,1681,50
|
|
20250107,104200,79374930,1680,1680,1680,1680,0
|
|
20250107,104100,79374930,1680,1680,1680,1680,0
|
|
20250107,104000,79374930,1680,1680,1680,1680,0
|
|
20250107,103900,79374930,1680,1680,1680,1680,0
|
|
20250107,103800,79374930,1680,1680,1680,1680,0
|
|
20250107,103700,79374930,1680,1680,1680,1680,0
|
|
20250107,103600,79374930,1680,1680,1680,1680,0
|
|
20250107,103500,79374930,1680,1680,1680,1680,0
|
|
20250107,103400,79374930,1680,1680,1680,1680,1
|
|
20250107,103300,79373250,1682,1682,1682,1682,0
|
|
20250107,103200,79373250,1682,1682,1682,1682,0
|
|
20250107,103100,79373250,1682,1682,1682,1682,0
|
|
20250107,103000,79373250,1682,1685,1685,1682,2227
|
|
20250107,102900,75627118,1686,1686,1686,1686,0
|
|
20250107,102800,75627118,1686,1686,1686,1686,305
|
|
20250107,102700,75112888,1686,1686,1686,1686,120
|
|
20250107,102600,74910568,1685,1685,1685,1685,0
|
|
20250107,102500,74910568,1685,1685,1685,1685,0
|
|
20250107,102400,74910568,1685,1685,1685,1685,0
|
|
20250107,102300,74910568,1685,1685,1685,1685,0
|
|
20250107,102200,74910568,1685,1685,1685,1685,30
|
|
20250107,102100,74860018,1685,1685,1685,1685,0
|
|
20250107,102000,74860018,1685,1684,1685,1684,230
|
|
20250107,101900,74472598,1682,1682,1682,1682,162
|
|
20250107,101800,74200114,1680,1680,1680,1680,0
|
|
20250107,101700,74200114,1680,1680,1680,1680,0
|
|
20250107,101600,74200114,1680,1680,1680,1680,0
|
|
20250107,101500,74200114,1680,1680,1680,1680,0
|
|
20250107,101400,74200114,1680,1680,1680,1680,0
|
|
20250107,101300,74200114,1680,1680,1680,1680,0
|
|
20250107,101200,74200114,1680,1680,1680,1680,100
|
|
20250107,101100,74032114,1680,1680,1680,1680,100
|
|
20250107,101000,73864114,1680,1680,1680,1680,0
|
|
20250107,100900,73864114,1680,1680,1680,1680,10
|
|
20250107,100800,73847314,1679,1679,1679,1679,0
|
|
20250107,100700,73847314,1679,1679,1679,1679,0
|
|
20250107,100600,73847314,1679,1681,1681,1679,2057
|
|
20250107,100500,70392930,1682,1682,1682,1682,0
|
|
20250107,100400,70392930,1682,1682,1682,1682,0
|
|
20250107,100300,70392930,1682,1682,1682,1682,0
|
|
20250107,100200,70392930,1682,1682,1682,1682,0
|
|
20250107,100100,70392930,1682,1682,1682,1682,5
|
|
20250107,100000,70384520,1682,1682,1682,1682,554
|
|
20250107,095900,69452692,1682,1682,1682,1682,2
|
|
20250107,095800,69449328,1682,1682,1682,1682,0
|
|
20250107,095700,69449328,1682,1682,1682,1682,29
|
|
20250107,095600,69400550,1682,1682,1682,1682,0
|
|
20250107,095500,69400550,1682,1682,1682,1682,0
|
|
20250107,095400,69400550,1682,1682,1682,1682,1
|
|
20250107,095300,69398868,1682,1683,1683,1682,443
|
|
20250107,095200,68653602,1682,1686,1686,1682,550
|
|
20250107,095100,67727687,1686,1686,1686,1686,1
|
|
20250107,095000,67726001,1686,1686,1686,1686,0
|
|
20250107,094900,67726001,1686,1686,1686,1686,81
|
|
20250107,094800,67589435,1687,1687,1687,1687,300
|
|
20250107,094700,67083335,1687,1687,1687,1687,0
|
|
20250107,094600,67083335,1687,1687,1687,1687,308
|
|
20250107,094500,66563739,1690,1690,1690,1690,14
|
|
20250107,094400,66540079,1690,1690,1690,1690,1
|
|
20250107,094300,66538389,1690,1690,1690,1690,1
|
|
20250107,094200,66536699,1690,1690,1690,1690,1
|
|
20250107,094100,66535009,1690,1690,1690,1690,1
|
|
20250107,094000,66533319,1690,1690,1690,1690,0
|
|
20250107,093900,66533319,1690,1690,1690,1690,0
|
|
20250107,093800,66533319,1690,1690,1690,1690,1
|
|
20250107,093700,66531629,1690,1690,1690,1690,0
|
|
20250107,093600,66531629,1690,1690,1690,1690,0
|
|
20250107,093500,66531629,1690,1690,1690,1690,0
|
|
20250107,093400,66531629,1690,1690,1690,1690,0
|
|
20250107,093300,66531629,1690,1690,1690,1690,1000
|
|
20250107,093200,64841629,1690,1690,1690,1690,2
|
|
20250107,093100,64838249,1691,1691,1691,1691,0
|
|
20250107,093000,64838249,1691,1691,1691,1691,0
|
|
20250107,092900,64838249,1691,1691,1691,1691,10
|
|
20250107,092800,64821339,1691,1691,1691,1691,200
|
|
20250107,092700,64483139,1691,1691,1691,1691,0
|
|
20250107,092600,64483139,1691,1691,1691,1691,0
|
|
20250107,092500,64483139,1691,1693,1693,1691,500
|
|
20250107,092400,63637239,1697,1697,1697,1697,0
|
|
20250107,092300,63637239,1697,1697,1697,1697,400
|
|
20250107,092200,62958439,1698,1697,1698,1697,243
|
|
20250107,092100,62545968,1697,1697,1697,1697,0
|
|
20250107,092000,62545968,1697,1697,1697,1697,0
|
|
20250107,091900,62545968,1697,1696,1697,1696,211
|
|
20250107,091800,62187912,1695,1692,1695,1691,1669
|
|
20250107,091700,59361532,1692,1692,1692,1692,1
|
|
20250107,091600,59359840,1691,1691,1691,1691,20
|
|
20250107,091500,59326020,1692,1692,1692,1692,15
|
|
20250107,091400,59300640,1692,1693,1693,1692,901
|
|
20250107,091300,57775248,1691,1693,1693,1691,327
|
|
20250107,091200,57221811,1693,1691,1693,1691,1686
|
|
20250107,091100,54370750,1690,1687,1690,1687,786
|
|
20250107,091000,53043366,1675,1682,1682,1675,295
|
|
20250107,090900,52548525,1689,1689,1689,1689,6
|
|
20250107,090800,52538391,1689,1689,1689,1689,0
|
|
20250107,090700,52538391,1689,1689,1689,1689,1
|
|
20250107,090600,52536702,1689,1683,1689,1683,7325
|
|
20250107,090500,40194993,1682,1682,1682,1682,0
|
|
20250107,090400,40194993,1682,1682,1682,1682,1
|
|
20250107,090300,40193311,1683,1683,1683,1683,1
|
|
20250107,090200,40191628,1684,1685,1685,1684,5353
|
|
20250107,090100,31172823,1684,1684,1684,1684,0
|
|
20250107,090000,31172823,1684,1667,1684,1667,18685
|