648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,194500,297875022,1452,1452,1452,1452,5709
|
|
20250122,194400,297875022,1452,1452,1452,1452,0
|
|
20250122,194300,297875022,1452,1452,1452,1452,0
|
|
20250122,194200,297875022,1452,1452,1452,1452,0
|
|
20250122,194100,297875022,1452,1452,1452,1452,0
|
|
20250122,194000,297875022,1452,1452,1452,1452,0
|
|
20250122,193900,297875022,1452,1452,1452,1452,0
|
|
20250122,193800,297875022,1452,1452,1452,1452,0
|
|
20250122,193700,297875022,1452,1452,1452,1452,0
|
|
20250122,193600,297875022,1452,1452,1452,1452,0
|
|
20250122,193500,297875022,1452,1452,1452,1452,0
|
|
20250122,193400,297875022,1452,1452,1452,1452,0
|
|
20250122,193300,297875022,1452,1452,1452,1452,0
|
|
20250122,193200,297875022,1452,1452,1452,1452,0
|
|
20250122,193100,297875022,1452,1452,1452,1452,0
|
|
20250122,193000,297875022,1452,1452,1452,1452,0
|
|
20250122,192900,297875022,1452,1452,1452,1452,0
|
|
20250122,192800,297875022,1452,1452,1452,1452,0
|
|
20250122,192700,297875022,1452,1452,1452,1452,0
|
|
20250122,192600,297875022,1452,1452,1452,1452,0
|
|
20250122,192500,297875022,1452,1452,1452,1452,0
|
|
20250122,192400,297875022,1452,1452,1452,1452,0
|
|
20250122,192300,297875022,1452,1452,1452,1452,0
|
|
20250122,192200,297875022,1452,1452,1452,1452,0
|
|
20250122,192100,297875022,1452,1452,1452,1452,0
|
|
20250122,192000,297875022,1452,1452,1452,1452,0
|
|
20250122,191900,297875022,1452,1452,1452,1452,0
|
|
20250122,191800,297875022,1452,1452,1452,1452,0
|
|
20250122,191700,297875022,1452,1452,1452,1452,0
|
|
20250122,191600,297875022,1452,1452,1452,1452,0
|
|
20250122,191500,297875022,1452,1452,1452,1452,5709
|
|
20250122,191400,297875022,1452,1452,1452,1452,0
|
|
20250122,191300,297875022,1452,1452,1452,1452,0
|
|
20250122,191200,297875022,1452,1452,1452,1452,0
|
|
20250122,191100,297875022,1452,1452,1452,1452,0
|
|
20250122,191000,297875022,1452,1452,1452,1452,0
|
|
20250122,190900,297875022,1452,1452,1452,1452,0
|
|
20250122,190800,297875022,1452,1452,1452,1452,0
|
|
20250122,190700,297875022,1452,1452,1452,1452,0
|
|
20250122,190600,297875022,1452,1452,1452,1452,0
|
|
20250122,190500,297875022,1452,1452,1452,1452,0
|
|
20250122,190400,297875022,1452,1452,1452,1452,0
|
|
20250122,190300,297875022,1452,1452,1452,1452,0
|
|
20250122,190200,297875022,1452,1452,1452,1452,0
|
|
20250122,190100,297875022,1452,1452,1452,1452,0
|
|
20250122,190000,297875022,1452,1452,1452,1452,0
|
|
20250122,185900,297875022,1452,1452,1452,1452,0
|
|
20250122,185800,297875022,1452,1452,1452,1452,0
|
|
20250122,185700,297875022,1452,1452,1452,1452,0
|
|
20250122,185600,297875022,1452,1452,1452,1452,0
|
|
20250122,185500,297875022,1452,1452,1452,1452,0
|
|
20250122,185400,297875022,1452,1452,1452,1452,0
|
|
20250122,185300,297875022,1452,1452,1452,1452,0
|
|
20250122,185200,297875022,1452,1452,1452,1452,0
|
|
20250122,185100,297875022,1452,1452,1452,1452,0
|
|
20250122,185000,297875022,1452,1452,1452,1452,0
|
|
20250122,184900,297875022,1452,1452,1452,1452,0
|
|
20250122,184800,297875022,1452,1452,1452,1452,0
|
|
20250122,184700,297875022,1452,1452,1452,1452,0
|
|
20250122,184600,297875022,1452,1452,1452,1452,0
|
|
20250122,184500,297875022,1452,1452,1452,1452,5709
|
|
20250122,184400,297875022,1452,1452,1452,1452,0
|
|
20250122,184300,297875022,1452,1452,1452,1452,0
|
|
20250122,184200,297875022,1452,1452,1452,1452,0
|
|
20250122,184100,297875022,1452,1452,1452,1452,0
|
|
20250122,184000,297875022,1452,1452,1452,1452,0
|
|
20250122,183900,297875022,1452,1452,1452,1452,0
|
|
20250122,183800,297875022,1452,1452,1452,1452,0
|
|
20250122,183700,297875022,1452,1452,1452,1452,0
|
|
20250122,183600,297875022,1452,1452,1452,1452,0
|
|
20250122,183500,297875022,1452,1452,1452,1452,0
|
|
20250122,183400,297875022,1452,1452,1452,1452,0
|
|
20250122,183300,297875022,1452,1452,1452,1452,0
|
|
20250122,183200,297875022,1452,1452,1452,1452,0
|
|
20250122,183100,297875022,1452,1452,1452,1452,0
|
|
20250122,183000,297875022,1452,1452,1452,1452,0
|
|
20250122,182900,297875022,1452,1452,1452,1452,0
|
|
20250122,182800,297875022,1452,1452,1452,1452,0
|
|
20250122,182700,297875022,1452,1452,1452,1452,0
|
|
20250122,182600,297875022,1452,1452,1452,1452,0
|
|
20250122,182500,297875022,1452,1452,1452,1452,0
|
|
20250122,182400,297875022,1452,1452,1452,1452,0
|
|
20250122,182300,297875022,1452,1452,1452,1452,0
|
|
20250122,182200,297875022,1452,1452,1452,1452,0
|
|
20250122,182100,297875022,1452,1452,1452,1452,0
|
|
20250122,182000,297875022,1452,1452,1452,1452,0
|
|
20250122,181900,297875022,1452,1452,1452,1452,0
|
|
20250122,181800,297875022,1452,1452,1452,1452,0
|
|
20250122,181700,297875022,1452,1452,1452,1452,0
|
|
20250122,181600,297875022,1452,1452,1452,1452,0
|
|
20250122,181500,297875022,1452,1452,1452,1452,5709
|
|
20250122,181400,297875022,1452,1452,1452,1452,0
|
|
20250122,181300,297875022,1452,1452,1452,1452,0
|
|
20250122,181200,297875022,1452,1452,1452,1452,0
|
|
20250122,181100,297875022,1452,1452,1452,1452,0
|
|
20250122,181000,297875022,1452,1452,1452,1452,0
|
|
20250122,180900,297875022,1452,1452,1452,1452,0
|
|
20250122,180800,297875022,1452,1452,1452,1452,0
|
|
20250122,180700,297875022,1452,1452,1452,1452,0
|
|
20250122,180600,297875022,1452,1452,1452,1452,0
|
|
20250122,180500,297875022,1452,1452,1452,1452,0
|
|
20250122,180400,297875022,1452,1452,1452,1452,0
|
|
20250122,180300,297875022,1452,1452,1452,1452,0
|
|
20250122,180200,297875022,1452,1452,1452,1452,0
|
|
20250122,180100,297875022,1452,1452,1452,1452,0
|
|
20250122,180000,297875022,1452,1452,1452,1452,0
|
|
20250122,175900,297875022,1452,1452,1452,1452,0
|
|
20250122,175800,297875022,1452,1452,1452,1452,0
|
|
20250122,175700,297875022,1452,1452,1452,1452,0
|
|
20250122,175600,297875022,1452,1452,1452,1452,0
|
|
20250122,175500,297875022,1452,1452,1452,1452,0
|
|
20250122,175400,297875022,1452,1452,1452,1452,0
|
|
20250122,175300,297875022,1452,1452,1452,1452,0
|
|
20250122,175200,297875022,1452,1452,1452,1452,0
|
|
20250122,175100,297875022,1452,1452,1452,1452,0
|
|
20250122,175000,297875022,1452,1452,1452,1452,0
|
|
20250122,174900,297875022,1452,1452,1452,1452,0
|
|
20250122,174800,297875022,1452,1452,1452,1452,0
|
|
20250122,174700,297875022,1452,1452,1452,1452,0
|
|
20250122,174600,297875022,1452,1452,1452,1452,0
|
|
20250122,174500,297875022,1452,1452,1452,1452,5709
|
|
20250122,174400,297875022,1452,1452,1452,1452,0
|
|
20250122,174300,297875022,1452,1452,1452,1452,0
|
|
20250122,174200,297875022,1452,1452,1452,1452,0
|
|
20250122,174100,297875022,1452,1452,1452,1452,0
|
|
20250122,174000,297875022,1452,1452,1452,1452,0
|
|
20250122,173900,297875022,1452,1452,1452,1452,0
|
|
20250122,173800,297875022,1452,1452,1452,1452,0
|
|
20250122,173700,297875022,1452,1452,1452,1452,0
|
|
20250122,173600,297875022,1452,1452,1452,1452,0
|
|
20250122,173500,297875022,1452,1452,1452,1452,0
|
|
20250122,173400,297875022,1452,1452,1452,1452,0
|
|
20250122,173300,297875022,1452,1452,1452,1452,0
|
|
20250122,173200,297875022,1452,1452,1452,1452,0
|
|
20250122,173100,297875022,1452,1452,1452,1452,0
|
|
20250122,173000,297875022,1452,1452,1452,1452,0
|
|
20250122,172900,297875022,1452,1452,1452,1452,0
|
|
20250122,172800,297875022,1452,1452,1452,1452,0
|
|
20250122,172700,297875022,1452,1452,1452,1452,0
|
|
20250122,172600,297875022,1452,1452,1452,1452,0
|
|
20250122,172500,297875022,1452,1452,1452,1452,0
|
|
20250122,172400,297875022,1452,1452,1452,1452,0
|
|
20250122,172300,297875022,1452,1452,1452,1452,0
|
|
20250122,172200,297875022,1452,1452,1452,1452,0
|
|
20250122,172100,297875022,1452,1452,1452,1452,0
|
|
20250122,172000,297875022,1452,1452,1452,1452,0
|
|
20250122,171900,297875022,1452,1452,1452,1452,0
|
|
20250122,171800,297875022,1452,1452,1452,1452,0
|
|
20250122,171700,297875022,1452,1452,1452,1452,0
|
|
20250122,171600,297875022,1452,1452,1452,1452,0
|
|
20250122,171500,297875022,1452,1452,1452,1452,5709
|
|
20250122,171400,297875022,1452,1452,1452,1452,0
|
|
20250122,171300,297875022,1452,1452,1452,1452,0
|
|
20250122,171200,297875022,1452,1452,1452,1452,0
|
|
20250122,171100,297875022,1452,1452,1452,1452,0
|
|
20250122,171000,297875022,1452,1452,1452,1452,0
|
|
20250122,170900,297875022,1452,1452,1452,1452,0
|
|
20250122,170800,297875022,1452,1452,1452,1452,0
|
|
20250122,170700,297875022,1452,1452,1452,1452,0
|
|
20250122,170600,297875022,1452,1452,1452,1452,0
|
|
20250122,170500,297875022,1452,1452,1452,1452,0
|
|
20250122,170400,297875022,1452,1452,1452,1452,0
|
|
20250122,170300,297875022,1452,1452,1452,1452,0
|
|
20250122,170200,297875022,1452,1452,1452,1452,0
|
|
20250122,170100,297875022,1452,1452,1452,1452,0
|
|
20250122,170000,297875022,1452,1452,1452,1452,0
|
|
20250122,165900,297875022,1452,1452,1452,1452,0
|
|
20250122,165800,297875022,1452,1452,1452,1452,0
|
|
20250122,165700,297875022,1452,1452,1452,1452,0
|
|
20250122,165600,297875022,1452,1452,1452,1452,0
|
|
20250122,165500,297875022,1452,1452,1452,1452,0
|
|
20250122,165400,297875022,1452,1452,1452,1452,0
|
|
20250122,165300,297875022,1452,1452,1452,1452,0
|
|
20250122,165200,297875022,1452,1452,1452,1452,0
|
|
20250122,165100,297875022,1452,1452,1452,1452,0
|
|
20250122,165000,297875022,1452,1452,1452,1452,0
|
|
20250122,164900,297875022,1452,1452,1452,1452,0
|
|
20250122,164800,297875022,1452,1452,1452,1452,0
|
|
20250122,164700,297875022,1452,1452,1452,1452,0
|
|
20250122,164600,297875022,1452,1452,1452,1452,0
|
|
20250122,164500,297875022,1452,1452,1452,1452,5709
|
|
20250122,164400,297875022,1452,1452,1452,1452,0
|
|
20250122,164300,297875022,1452,1452,1452,1452,0
|
|
20250122,164200,297875022,1452,1452,1452,1452,0
|
|
20250122,164100,297875022,1452,1452,1452,1452,0
|
|
20250122,164000,297875022,1452,1452,1452,1452,0
|
|
20250122,163900,297875022,1452,1452,1452,1452,0
|
|
20250122,163800,297875022,1452,1452,1452,1452,0
|
|
20250122,163700,297875022,1452,1452,1452,1452,0
|
|
20250122,163600,297875022,1452,1452,1452,1452,0
|
|
20250122,163500,297875022,1452,1452,1452,1452,0
|
|
20250122,163400,297875022,1452,1452,1452,1452,0
|
|
20250122,163300,297875022,1452,1452,1452,1452,0
|
|
20250122,163200,297875022,1452,1452,1452,1452,0
|
|
20250122,163100,297875022,1452,1452,1452,1452,0
|
|
20250122,163000,297875022,1452,1452,1452,1452,0
|
|
20250122,162900,297875022,1452,1452,1452,1452,0
|
|
20250122,162800,297875022,1452,1452,1452,1452,0
|
|
20250122,162700,297875022,1452,1452,1452,1452,0
|
|
20250122,162600,297875022,1452,1452,1452,1452,0
|
|
20250122,162500,297875022,1452,1452,1452,1452,0
|
|
20250122,162400,297875022,1452,1452,1452,1452,0
|
|
20250122,162300,297875022,1452,1452,1452,1452,0
|
|
20250122,162200,297875022,1452,1452,1452,1452,0
|
|
20250122,162100,297875022,1452,1452,1452,1452,0
|
|
20250122,162000,297875022,1452,1452,1452,1452,0
|
|
20250122,161900,297875022,1452,1452,1452,1452,0
|
|
20250122,161800,297875022,1452,1452,1452,1452,0
|
|
20250122,161700,297875022,1452,1452,1452,1452,0
|
|
20250122,161600,297875022,1452,1452,1452,1452,0
|
|
20250122,161500,297875022,1452,1452,1452,1452,5709
|
|
20250122,161400,297875022,1452,1452,1452,1452,0
|
|
20250122,161300,297875022,1452,1452,1452,1452,0
|
|
20250122,161200,297875022,1452,1452,1452,1452,0
|
|
20250122,161100,297875022,1452,1452,1452,1452,0
|
|
20250122,161000,297875022,1452,1452,1452,1452,0
|
|
20250122,160900,297875022,1452,1452,1452,1452,0
|
|
20250122,160800,297875022,1452,1452,1452,1452,0
|
|
20250122,160700,297875022,1452,1452,1452,1452,0
|
|
20250122,160600,297875022,1452,1452,1452,1452,0
|
|
20250122,160500,297875022,1452,1452,1452,1452,0
|
|
20250122,160400,297875022,1452,1452,1452,1452,0
|
|
20250122,160300,297875022,1452,1452,1452,1452,0
|
|
20250122,160200,297875022,1452,1452,1452,1452,0
|
|
20250122,160100,297875022,1452,1452,1452,1452,0
|
|
20250122,160000,297875022,1452,1452,1452,1452,0
|
|
20250122,155900,297875022,1452,1452,1452,1452,0
|
|
20250122,155800,297875022,1452,1452,1452,1452,0
|
|
20250122,155700,297875022,1452,1452,1452,1452,0
|
|
20250122,155600,297875022,1452,1452,1452,1452,0
|
|
20250122,155500,297875022,1452,1452,1452,1452,0
|
|
20250122,155400,297875022,1452,1452,1452,1452,0
|
|
20250122,155300,297875022,1452,1452,1452,1452,0
|
|
20250122,155200,297875022,1452,1452,1452,1452,0
|
|
20250122,155100,297875022,1452,1452,1452,1452,0
|
|
20250122,155000,297875022,1452,1452,1452,1452,0
|
|
20250122,154900,297875022,1452,1452,1452,1452,0
|
|
20250122,154800,297875022,1452,1452,1452,1452,0
|
|
20250122,154700,297875022,1452,1452,1452,1452,0
|
|
20250122,154600,297875022,1452,1452,1452,1452,0
|
|
20250122,154500,297875022,1452,1452,1452,1452,5709
|
|
20250122,154400,297875022,1452,1452,1452,1452,0
|
|
20250122,154300,297875022,1452,1452,1452,1452,0
|
|
20250122,154200,297875022,1452,1452,1452,1452,0
|
|
20250122,154100,297875022,1452,1452,1452,1452,0
|
|
20250122,154000,297875022,1452,1452,1452,1452,0
|
|
20250122,153900,297875022,1452,1452,1452,1452,0
|
|
20250122,153800,297875022,1452,1452,1452,1452,0
|
|
20250122,153700,297875022,1452,1452,1452,1452,0
|
|
20250122,153600,297875022,1452,1452,1452,1452,0
|
|
20250122,153500,297875022,1452,1452,1452,1452,0
|
|
20250122,153400,297875022,1452,1452,1452,1452,0
|
|
20250122,153300,297875022,1452,1452,1452,1452,0
|
|
20250122,153200,297875022,1452,1452,1452,1452,0
|
|
20250122,153100,297875022,1452,1452,1452,1452,0
|
|
20250122,153000,297875022,1452,1452,1452,1452,5709
|
|
20250122,152900,289585554,1451,1451,1451,1451,0
|
|
20250122,152800,289585554,1451,1451,1451,1451,0
|
|
20250122,152700,289585554,1451,1451,1451,1451,0
|
|
20250122,152600,289585554,1451,1451,1451,1451,0
|
|
20250122,152500,289585554,1451,1451,1451,1451,0
|
|
20250122,152400,289585554,1451,1451,1451,1451,0
|
|
20250122,152300,289585554,1451,1451,1451,1451,0
|
|
20250122,152200,289585554,1451,1451,1451,1451,0
|
|
20250122,152100,289585554,1451,1451,1451,1451,0
|
|
20250122,152000,289585554,1451,1451,1451,1451,0
|
|
20250122,151900,289585554,1451,1451,1451,1451,256
|
|
20250122,151800,289214098,1451,1451,1451,1451,0
|
|
20250122,151700,289214098,1451,1446,1451,1446,2
|
|
20250122,151600,289211201,1450,1450,1450,1450,500
|
|
20250122,151500,288486201,1451,1451,1451,1451,1
|
|
20250122,151400,288484750,1446,1446,1446,1446,430
|
|
20250122,151300,287862970,1451,1451,1451,1451,0
|
|
20250122,151200,287862970,1451,1445,1451,1445,71
|
|
20250122,151100,287760369,1445,1445,1445,1445,50
|
|
20250122,151000,287688119,1451,1451,1451,1451,0
|
|
20250122,150900,287688119,1451,1451,1451,1451,0
|
|
20250122,150800,287688119,1451,1450,1451,1445,985
|
|
20250122,150700,286264725,1450,1451,1451,1450,31
|
|
20250122,150600,286219774,1452,1452,1452,1452,1
|
|
20250122,150500,286218322,1453,1453,1453,1453,0
|
|
20250122,150400,286218322,1453,1453,1453,1453,0
|
|
20250122,150300,286218322,1453,1453,1453,1453,1
|
|
20250122,150200,286216869,1445,1445,1445,1445,300
|
|
20250122,150100,285783369,1453,1453,1453,1453,0
|
|
20250122,150000,285783369,1453,1453,1453,1453,0
|
|
20250122,145900,285783369,1453,1453,1453,1453,0
|
|
20250122,145800,285783369,1453,1453,1453,1453,1400
|
|
20250122,145700,283749169,1453,1453,1453,1453,0
|
|
20250122,145600,283749169,1453,1453,1453,1453,1
|
|
20250122,145500,283747716,1453,1443,1453,1443,1534
|
|
20250122,145400,281534104,1444,1443,1444,1443,23
|
|
20250122,145300,281500896,1443,1443,1443,1443,0
|
|
20250122,145200,281500896,1443,1441,1443,1441,36
|
|
20250122,145100,281448960,1443,1443,1443,1443,3
|
|
20250122,145000,281444631,1443,1443,1443,1443,800
|
|
20250122,144900,280290231,1437,1437,1437,1437,128
|
|
20250122,144800,280106295,1433,1433,1433,1433,91
|
|
20250122,144700,279975892,1431,1437,1437,1430,17045
|
|
20250122,144600,255567401,1439,1447,1447,1437,9898
|
|
20250122,144500,241297404,1447,1450,1450,1446,6503
|
|
20250122,144400,231880947,1455,1455,1455,1455,0
|
|
20250122,144300,231880947,1455,1455,1455,1455,0
|
|
20250122,144200,231880947,1455,1455,1455,1455,247
|
|
20250122,144100,231521562,1455,1455,1455,1455,0
|
|
20250122,144000,231521562,1455,1455,1455,1455,0
|
|
20250122,143900,231521562,1455,1455,1455,1455,0
|
|
20250122,143800,231521562,1455,1455,1455,1455,0
|
|
20250122,143700,231521562,1455,1455,1455,1455,1
|
|
20250122,143600,231520107,1450,1450,1450,1450,0
|
|
20250122,143500,231520107,1450,1450,1450,1450,0
|
|
20250122,143400,231520107,1450,1450,1450,1450,0
|
|
20250122,143300,231520107,1450,1450,1450,1450,0
|
|
20250122,143200,231520107,1450,1450,1450,1450,10
|
|
20250122,143100,231505607,1458,1458,1458,1458,5
|
|
20250122,143000,231498317,1450,1458,1458,1450,6
|
|
20250122,142900,231489577,1458,1458,1458,1458,0
|
|
20250122,142800,231489577,1458,1458,1458,1458,0
|
|
20250122,142700,231489577,1458,1458,1458,1458,2
|
|
20250122,142600,231486661,1458,1458,1458,1458,0
|
|
20250122,142500,231486661,1458,1458,1458,1458,0
|
|
20250122,142400,231486661,1458,1458,1458,1458,0
|
|
20250122,142300,231486661,1458,1456,1458,1456,349
|
|
20250122,142200,230977829,1456,1456,1456,1456,350
|
|
20250122,142100,230468229,1456,1456,1456,1456,0
|
|
20250122,142000,230468229,1456,1456,1456,1456,0
|
|
20250122,141900,230468229,1456,1456,1456,1456,100
|
|
20250122,141800,230322629,1456,1456,1456,1456,0
|
|
20250122,141700,230322629,1456,1457,1457,1456,1900
|
|
20250122,141600,227554429,1456,1456,1456,1456,0
|
|
20250122,141500,227554429,1456,1456,1456,1456,0
|
|
20250122,141400,227554429,1456,1456,1456,1456,0
|
|
20250122,141300,227554429,1456,1456,1456,1456,35
|
|
20250122,141200,227503469,1456,1456,1456,1456,0
|
|
20250122,141100,227503469,1456,1456,1456,1456,0
|
|
20250122,141000,227503469,1456,1457,1457,1456,10
|
|
20250122,140900,227488904,1458,1458,1458,1458,0
|
|
20250122,140800,227488904,1458,1458,1458,1458,0
|
|
20250122,140700,227488904,1458,1450,1458,1450,800
|
|
20250122,140600,226323415,1458,1458,1458,1458,0
|
|
20250122,140500,226323415,1458,1458,1458,1458,0
|
|
20250122,140400,226323415,1458,1458,1458,1458,0
|
|
20250122,140300,226323415,1458,1458,1458,1458,0
|
|
20250122,140200,226323415,1458,1459,1459,1443,854
|
|
20250122,140100,225089829,1445,1460,1460,1445,249
|
|
20250122,140000,224726869,1460,1460,1460,1460,1
|
|
20250122,135900,224725409,1460,1459,1460,1459,1200
|
|
20250122,135800,222973509,1445,1445,1445,1445,100
|
|
20250122,135700,222829009,1460,1460,1460,1460,0
|
|
20250122,135600,222829009,1460,1460,1460,1460,360
|
|
20250122,135500,222303409,1460,1460,1460,1460,0
|
|
20250122,135400,222303409,1460,1460,1460,1460,0
|
|
20250122,135300,222303409,1460,1460,1460,1460,0
|
|
20250122,135200,222303409,1460,1460,1460,1460,2
|
|
20250122,135100,222300489,1457,1457,1457,1457,0
|
|
20250122,135000,222300489,1457,1457,1457,1457,0
|
|
20250122,134900,222300489,1457,1457,1457,1457,0
|
|
20250122,134800,222300489,1457,1457,1457,1457,200
|
|
20250122,134700,222009089,1457,1453,1457,1453,1000
|
|
20250122,134600,220552405,1453,1451,1453,1451,50
|
|
20250122,134500,220479804,1442,1442,1442,1442,355
|
|
20250122,134400,219967894,1442,1442,1442,1442,0
|
|
20250122,134300,219967894,1442,1442,1442,1442,0
|
|
20250122,134200,219967894,1442,1442,1442,1442,646
|
|
20250122,134100,219036362,1442,1443,1443,1442,100
|
|
20250122,134000,218892150,1443,1443,1443,1443,0
|
|
20250122,133900,218892150,1443,1443,1443,1443,0
|
|
20250122,133800,218892150,1443,1443,1443,1443,0
|
|
20250122,133700,218892150,1443,1443,1443,1443,0
|
|
20250122,133600,218892150,1443,1443,1443,1443,0
|
|
20250122,133500,218892150,1443,1442,1443,1442,342
|
|
20250122,133400,218398956,1442,1442,1442,1442,47
|
|
20250122,133300,218331182,1442,1442,1442,1442,0
|
|
20250122,133200,218331182,1442,1442,1442,1442,15
|
|
20250122,133100,218309552,1443,1442,1443,1442,339
|
|
20250122,133000,217820673,1442,1443,1443,1441,472
|
|
20250122,132900,217139975,1443,1442,1443,1442,920
|
|
20250122,132800,215813235,1442,1442,1442,1442,20
|
|
20250122,132700,215784395,1442,1442,1442,1442,0
|
|
20250122,132600,215784395,1442,1442,1442,1442,0
|
|
20250122,132500,215784395,1442,1442,1442,1442,0
|
|
20250122,132400,215784395,1442,1442,1442,1442,0
|
|
20250122,132300,215784395,1442,1442,1442,1442,0
|
|
20250122,132200,215784395,1442,1442,1442,1442,69
|
|
20250122,132100,215684897,1442,1442,1442,1442,0
|
|
20250122,132000,215684897,1442,1442,1442,1442,0
|
|
20250122,131900,215684897,1442,1442,1442,1442,196
|
|
20250122,131800,215402265,1442,1442,1442,1442,1
|
|
20250122,131700,215400823,1440,1440,1440,1440,319
|
|
20250122,131600,214941463,1441,1441,1441,1440,514
|
|
20250122,131500,214201289,1441,1441,1441,1441,615
|
|
20250122,131400,213315074,1443,1443,1443,1442,435
|
|
20250122,131300,212687731,1443,1442,1443,1442,198
|
|
20250122,131200,212402208,1442,1442,1442,1442,0
|
|
20250122,131100,212402208,1442,1441,1443,1441,459
|
|
20250122,131000,211740607,1441,1441,1442,1441,484
|
|
20250122,130900,211043128,1439,1439,1439,1439,0
|
|
20250122,130800,211043128,1439,1439,1439,1439,0
|
|
20250122,130700,211043128,1439,1439,1439,1439,0
|
|
20250122,130600,211043128,1439,1439,1439,1439,0
|
|
20250122,130500,211043128,1439,1439,1439,1439,20
|
|
20250122,130400,211014348,1439,1439,1439,1439,181
|
|
20250122,130300,210753889,1440,1440,1440,1440,100
|
|
20250122,130200,210609889,1440,1440,1440,1440,31
|
|
20250122,130100,210565249,1442,1441,1442,1441,17
|
|
20250122,130000,210540751,1441,1441,1441,1441,347
|
|
20250122,125900,210040724,1440,1440,1440,1440,2
|
|
20250122,125800,210037844,1442,1442,1442,1442,0
|
|
20250122,125700,210037844,1442,1442,1442,1442,40
|
|
20250122,125600,209980164,1442,1442,1442,1442,1
|
|
20250122,125500,209978722,1442,1442,1442,1442,0
|
|
20250122,125400,209978722,1442,1442,1442,1442,0
|
|
20250122,125300,209978722,1442,1442,1442,1442,5
|
|
20250122,125200,209971512,1442,1442,1442,1442,8
|
|
20250122,125100,209959976,1442,1442,1442,1442,0
|
|
20250122,125000,209959976,1442,1442,1442,1442,0
|
|
20250122,124900,209959976,1442,1442,1442,1442,200
|
|
20250122,124800,209671576,1442,1442,1442,1440,136
|
|
20250122,124700,209475564,1440,1440,1440,1440,9
|
|
20250122,124600,209462604,1441,1441,1441,1441,40
|
|
20250122,124500,209404964,1441,1442,1442,1441,547
|
|
20250122,124400,208616210,1442,1444,1444,1442,138
|
|
20250122,124300,208416996,1448,1448,1448,1448,0
|
|
20250122,124200,208416996,1448,1448,1448,1448,200
|
|
20250122,124100,208127396,1448,1448,1448,1448,0
|
|
20250122,124000,208127396,1448,1448,1448,1448,0
|
|
20250122,123900,208127396,1448,1448,1448,1448,0
|
|
20250122,123800,208127396,1448,1448,1448,1448,50
|
|
20250122,123700,208054996,1448,1444,1448,1444,101
|
|
20250122,123600,207909148,1443,1443,1443,1443,0
|
|
20250122,123500,207909148,1443,1443,1443,1443,101
|
|
20250122,123400,207763405,1443,1443,1443,1443,12
|
|
20250122,123300,207746089,1449,1449,1449,1449,0
|
|
20250122,123200,207746089,1449,1449,1449,1449,0
|
|
20250122,123100,207746089,1449,1449,1449,1449,0
|
|
20250122,123000,207746089,1449,1448,1450,1448,797
|
|
20250122,122900,206590508,1448,1443,1449,1443,950
|
|
20250122,122800,205214607,1443,1443,1443,1443,360
|
|
20250122,122700,204695127,1444,1443,1444,1443,367
|
|
20250122,122600,204165541,1437,1443,1443,1437,102
|
|
20250122,122500,204018961,1436,1436,1436,1436,0
|
|
20250122,122400,204018961,1436,1436,1436,1436,0
|
|
20250122,122300,204018961,1436,1436,1436,1436,0
|
|
20250122,122200,204018961,1436,1436,1436,1436,0
|
|
20250122,122100,204018961,1436,1436,1436,1436,0
|
|
20250122,122000,204018961,1436,1436,1436,1436,0
|
|
20250122,121900,204018961,1436,1436,1436,1436,100
|
|
20250122,121800,203875361,1436,1436,1436,1436,100
|
|
20250122,121700,203731761,1436,1436,1436,1436,11
|
|
20250122,121600,203715965,1436,1436,1436,1436,0
|
|
20250122,121500,203715965,1436,1436,1436,1436,0
|
|
20250122,121400,203715965,1436,1437,1437,1436,6002
|
|
20250122,121300,195096892,1439,1438,1439,1438,144
|
|
20250122,121200,194889714,1435,1435,1435,1435,0
|
|
20250122,121100,194889714,1435,1435,1435,1435,0
|
|
20250122,121000,194889714,1435,1435,1435,1435,100
|
|
20250122,120900,194746214,1435,1436,1436,1435,523
|
|
20250122,120800,193995208,1436,1436,1436,1436,34
|
|
20250122,120700,193946384,1438,1438,1438,1438,0
|
|
20250122,120600,193946384,1438,1436,1438,1436,585
|
|
20250122,120500,193106320,1437,1439,1439,1437,61
|
|
20250122,120400,193018661,1436,1436,1436,1436,0
|
|
20250122,120300,193018661,1436,1436,1436,1436,0
|
|
20250122,120200,193018661,1436,1436,1436,1436,2
|
|
20250122,120100,193015789,1437,1439,1439,1437,441
|
|
20250122,120000,192382068,1441,1441,1441,1441,0
|
|
20250122,115900,192382068,1441,1441,1441,1441,0
|
|
20250122,115800,192382068,1441,1441,1441,1441,16
|
|
20250122,115700,192359012,1441,1441,1441,1441,0
|
|
20250122,115600,192359012,1441,1441,1441,1441,316
|
|
20250122,115500,191903656,1437,1437,1441,1437,1701
|
|
20250122,115400,189459315,1437,1437,1437,1437,2
|
|
20250122,115300,189456441,1438,1438,1438,1438,0
|
|
20250122,115200,189456441,1438,1438,1438,1438,46
|
|
20250122,115100,189390293,1438,1439,1439,1438,3200
|
|
20250122,115000,184788476,1450,1450,1450,1450,0
|
|
20250122,114900,184788476,1450,1441,1450,1441,1731
|
|
20250122,114800,182293874,1441,1441,1441,1441,1
|
|
20250122,114700,182292433,1438,1438,1438,1438,1179
|
|
20250122,114600,180597031,1439,1439,1439,1439,0
|
|
20250122,114500,180597031,1439,1439,1439,1439,40
|
|
20250122,114400,180539471,1439,1439,1439,1439,4
|
|
20250122,114300,180533715,1440,1440,1440,1440,41
|
|
20250122,114200,180474675,1440,1441,1441,1440,361
|
|
20250122,114100,179954825,1441,1441,1441,1441,200
|
|
20250122,114000,179666625,1442,1442,1442,1442,261
|
|
20250122,113900,179290263,1440,1440,1440,1440,0
|
|
20250122,113800,179290263,1440,1440,1440,1440,0
|
|
20250122,113700,179290263,1440,1440,1440,1440,0
|
|
20250122,113600,179290263,1440,1440,1440,1440,0
|
|
20250122,113500,179290263,1440,1440,1440,1440,0
|
|
20250122,113400,179290263,1440,1440,1440,1440,5
|
|
20250122,113300,179283063,1442,1442,1442,1442,0
|
|
20250122,113200,179283063,1442,1442,1442,1442,0
|
|
20250122,113100,179283063,1442,1442,1442,1442,0
|
|
20250122,113000,179283063,1442,1442,1442,1442,0
|
|
20250122,112900,179283063,1442,1442,1442,1442,0
|
|
20250122,112800,179283063,1442,1442,1442,1442,0
|
|
20250122,112700,179283063,1442,1442,1442,1442,136
|
|
20250122,112600,179086951,1437,1437,1437,1437,0
|
|
20250122,112500,179086951,1437,1437,1437,1437,0
|
|
20250122,112400,179086951,1437,1437,1437,1437,196
|
|
20250122,112300,178805299,1436,1436,1436,1436,0
|
|
20250122,112200,178805299,1436,1436,1436,1436,0
|
|
20250122,112100,178805299,1436,1436,1436,1436,0
|
|
20250122,112000,178805299,1436,1436,1436,1436,0
|
|
20250122,111900,178805299,1436,1436,1436,1436,0
|
|
20250122,111800,178805299,1436,1439,1439,1436,735
|
|
20250122,111700,177747673,1440,1440,1440,1440,729
|
|
20250122,111600,176697913,1440,1440,1440,1440,0
|
|
20250122,111500,176697913,1440,1440,1440,1440,0
|
|
20250122,111400,176697913,1440,1440,1440,1440,278
|
|
20250122,111300,176297593,1440,1440,1440,1440,0
|
|
20250122,111200,176297593,1440,1440,1440,1440,0
|
|
20250122,111100,176297593,1440,1438,1440,1436,196
|
|
20250122,111000,176016043,1443,1446,1446,1443,881
|
|
20250122,110900,174744615,1450,1450,1450,1450,0
|
|
20250122,110800,174744615,1450,1450,1450,1450,0
|
|
20250122,110700,174744615,1450,1450,1450,1450,0
|
|
20250122,110600,174744615,1450,1443,1450,1443,12
|
|
20250122,110500,174727292,1443,1443,1443,1443,0
|
|
20250122,110400,174727292,1443,1443,1443,1443,1
|
|
20250122,110300,174725849,1443,1443,1443,1443,0
|
|
20250122,110200,174725849,1443,1443,1443,1443,0
|
|
20250122,110100,174725849,1443,1444,1444,1443,30
|
|
20250122,110000,174682555,1450,1450,1450,1450,0
|
|
20250122,105900,174682555,1450,1450,1450,1450,0
|
|
20250122,105800,174682555,1450,1450,1450,1450,90
|
|
20250122,105700,174552055,1443,1443,1443,1443,106
|
|
20250122,105600,174399097,1443,1441,1443,1441,3611
|
|
20250122,105500,169194015,1439,1438,1439,1432,1812
|
|
20250122,105400,166594845,1438,1438,1438,1438,0
|
|
20250122,105300,166594845,1438,1438,1438,1438,11
|
|
20250122,105200,166579027,1441,1441,1441,1441,0
|
|
20250122,105100,166579027,1441,1441,1441,1441,0
|
|
20250122,105000,166579027,1441,1441,1441,1441,0
|
|
20250122,104900,166579027,1441,1441,1441,1441,0
|
|
20250122,104800,166579027,1441,1441,1441,1441,6
|
|
20250122,104700,166570381,1441,1441,1441,1441,32
|
|
20250122,104600,166524269,1441,1441,1441,1441,0
|
|
20250122,104500,166524269,1441,1437,1441,1437,305
|
|
20250122,104400,166084994,1437,1437,1437,1437,0
|
|
20250122,104300,166084994,1437,1437,1437,1437,0
|
|
20250122,104200,166084994,1437,1432,1437,1432,210
|
|
20250122,104100,165783784,1431,1431,1431,1431,0
|
|
20250122,104000,165783784,1431,1431,1431,1431,0
|
|
20250122,103900,165783784,1431,1431,1431,1431,1
|
|
20250122,103800,165782353,1429,1429,1429,1429,0
|
|
20250122,103700,165782353,1429,1430,1430,1429,140
|
|
20250122,103600,165582288,1429,1429,1429,1429,0
|
|
20250122,103500,165582288,1429,1429,1429,1429,70
|
|
20250122,103400,165482258,1429,1430,1430,1429,6305
|
|
20250122,103300,156470869,1430,1434,1434,1430,789
|
|
20250122,103200,155342188,1435,1435,1435,1435,140
|
|
20250122,103100,155141288,1435,1435,1435,1435,20
|
|
20250122,103000,155112588,1435,1436,1436,1435,24
|
|
20250122,102900,155078136,1436,1436,1436,1436,1000
|
|
20250122,102800,153642136,1436,1435,1436,1435,221
|
|
20250122,102700,153324831,1436,1436,1436,1436,0
|
|
20250122,102600,153324831,1436,1436,1436,1436,40
|
|
20250122,102500,153267391,1436,1436,1436,1436,1510
|
|
20250122,102400,151099031,1437,1437,1437,1437,22
|
|
20250122,102300,151067417,1436,1436,1436,1436,211
|
|
20250122,102200,150764421,1436,1431,1436,1430,6121
|
|
20250122,102100,142010661,1430,1429,1430,1429,398
|
|
20250122,102000,141441729,1429,1429,1429,1429,0
|
|
20250122,101900,141441729,1429,1429,1429,1429,643
|
|
20250122,101800,140522882,1442,1430,1442,1427,1570
|
|
20250122,101700,138281785,1435,1430,1435,1428,1770
|
|
20250122,101600,135752780,1430,1432,1432,1430,5010
|
|
20250122,101500,128585692,1432,1432,1432,1432,200
|
|
20250122,101400,128299292,1432,1432,1432,1432,0
|
|
20250122,101300,128299292,1432,1432,1432,1432,174
|
|
20250122,101200,128050124,1432,1431,1432,1431,941
|
|
20250122,101100,126703247,1432,1434,1434,1432,2520
|
|
20250122,101000,123094576,1432,1440,1440,1432,101
|
|
20250122,100900,122949824,1443,1443,1443,1443,0
|
|
20250122,100800,122949824,1443,1443,1443,1443,0
|
|
20250122,100700,122949824,1443,1443,1443,1443,0
|
|
20250122,100600,122949824,1443,1443,1443,1443,1
|
|
20250122,100500,122948381,1442,1442,1442,1442,150
|
|
20250122,100400,122732081,1442,1442,1442,1442,10
|
|
20250122,100300,122717661,1431,1433,1433,1431,1928
|
|
20250122,100200,119957269,1433,1433,1433,1433,2451
|
|
20250122,100100,116444986,1434,1440,1440,1433,1188
|
|
20250122,100000,114741251,1437,1437,1437,1437,0
|
|
20250122,095900,114741251,1437,1437,1437,1437,983
|
|
20250122,095800,113328680,1437,1437,1437,1437,23
|
|
20250122,095700,113295629,1437,1437,1437,1437,3
|
|
20250122,095600,113291318,1437,1437,1437,1437,0
|
|
20250122,095500,113291318,1437,1437,1437,1437,165
|
|
20250122,095400,113054213,1437,1437,1437,1437,0
|
|
20250122,095300,113054213,1437,1437,1437,1437,113
|
|
20250122,095200,112891832,1431,1437,1437,1431,7500
|
|
20250122,095100,102134076,1437,1438,1438,1437,69
|
|
20250122,095000,102034904,1436,1438,1438,1436,875
|
|
20250122,094900,100778314,1443,1443,1443,1443,0
|
|
20250122,094800,100778314,1443,1442,1443,1442,136
|
|
20250122,094700,100582089,1443,1443,1443,1443,1
|
|
20250122,094600,100580646,1443,1443,1443,1443,5
|
|
20250122,094500,100573431,1436,1436,1436,1436,187
|
|
20250122,094400,100304899,1436,1443,1443,1436,675
|
|
20250122,094300,99335575,1437,1438,1438,1437,1142
|
|
20250122,094200,97694481,1437,1438,1438,1437,137
|
|
20250122,094100,97497509,1439,1439,1439,1439,438
|
|
20250122,094000,96867227,1439,1442,1442,1439,222
|
|
20250122,093900,96547313,1436,1436,1436,1436,30
|
|
20250122,093800,96504233,1436,1442,1442,1436,3704
|
|
20250122,093700,91169952,1445,1447,1447,1445,1670
|
|
20250122,093600,88756569,1448,1450,1450,1448,2240
|
|
20250122,093500,85511664,1450,1454,1454,1450,1034
|
|
20250122,093400,84011300,1454,1454,1454,1454,500
|
|
20250122,093300,83284300,1451,1460,1460,1451,74
|
|
20250122,093200,83176476,1452,1452,1452,1452,17
|
|
20250122,093100,83151792,1460,1454,1461,1454,5
|
|
20250122,093000,83144496,1456,1449,1456,1449,744
|
|
20250122,092900,82062184,1453,1456,1456,1448,46
|
|
20250122,092800,81995292,1456,1447,1456,1447,22
|
|
20250122,092700,81963386,1447,1447,1447,1447,3
|
|
20250122,092600,81959045,1447,1451,1451,1447,2315
|
|
20250122,092500,78607006,1450,1450,1450,1450,7
|
|
20250122,092400,78596856,1450,1450,1450,1450,0
|
|
20250122,092300,78596856,1450,1449,1450,1449,225
|
|
20250122,092200,78270820,1448,1449,1449,1448,200
|
|
20250122,092100,77981219,1448,1448,1448,1448,1
|
|
20250122,092000,77979771,1447,1447,1447,1447,1000
|
|
20250122,091900,76532771,1447,1450,1450,1447,1301
|
|
20250122,091800,74649724,1450,1448,1450,1448,263
|
|
20250122,091700,74268676,1448,1450,1460,1448,695
|
|
20250122,091600,73261311,1460,1460,1460,1460,111
|
|
20250122,091500,73099251,1460,1460,1460,1460,528
|
|
20250122,091400,72328371,1460,1451,1460,1449,1377
|
|
20250122,091300,70331426,1450,1459,1464,1450,2249
|
|
20250122,091200,67052993,1450,1449,1450,1448,536
|
|
20250122,091100,66276628,1447,1447,1447,1447,0
|
|
20250122,091000,66276628,1447,1448,1448,1445,4402
|
|
20250122,090900,59910102,1447,1450,1470,1440,2056
|
|
20250122,090800,56933002,1440,1450,1450,1440,3052
|
|
20250122,090700,52518987,1450,1460,1460,1445,10147
|
|
20250122,090600,37795867,1460,1472,1472,1460,6954
|
|
20250122,090500,27600810,1472,1474,1475,1472,4434
|
|
20250122,090400,21069857,1475,1475,1476,1475,1822
|
|
20250122,090300,18382307,1475,1482,1482,1475,2481
|
|
20250122,090200,14714247,1480,1485,1485,1480,1079
|
|
20250122,090100,13116544,1486,1489,1490,1485,4409
|
|
20250122,090000,6561095,1494,1495,1495,1490,4258
|