665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200200,849738246,1714,1714,1714,1714,18121
|
|
20250124,200100,849738246,1714,1714,1714,1714,0
|
|
20250124,200000,849738246,1714,1714,1714,1714,0
|
|
20250124,195900,849738246,1714,1714,1714,1714,0
|
|
20250124,195800,849738246,1714,1714,1714,1714,0
|
|
20250124,195700,849738246,1714,1714,1714,1714,0
|
|
20250124,195600,849738246,1714,1714,1714,1714,0
|
|
20250124,195500,849738246,1714,1714,1714,1714,0
|
|
20250124,195400,849738246,1714,1714,1714,1714,0
|
|
20250124,195300,849738246,1714,1714,1714,1714,0
|
|
20250124,195200,849738246,1714,1714,1714,1714,0
|
|
20250124,195100,849738246,1714,1714,1714,1714,0
|
|
20250124,195000,849738246,1714,1714,1714,1714,0
|
|
20250124,194900,849738246,1714,1714,1714,1714,0
|
|
20250124,194800,849738246,1714,1714,1714,1714,0
|
|
20250124,194700,849738246,1714,1714,1714,1714,0
|
|
20250124,194600,849738246,1714,1714,1714,1714,0
|
|
20250124,194500,849738246,1714,1714,1714,1714,0
|
|
20250124,194400,849738246,1714,1714,1714,1714,0
|
|
20250124,194300,849738246,1714,1714,1714,1714,0
|
|
20250124,194200,849738246,1714,1714,1714,1714,0
|
|
20250124,194100,849738246,1714,1714,1714,1714,0
|
|
20250124,194000,849738246,1714,1714,1714,1714,0
|
|
20250124,193900,849738246,1714,1714,1714,1714,0
|
|
20250124,193800,849738246,1714,1714,1714,1714,0
|
|
20250124,193700,849738246,1714,1714,1714,1714,0
|
|
20250124,193600,849738246,1714,1714,1714,1714,0
|
|
20250124,193500,849738246,1714,1714,1714,1714,0
|
|
20250124,193400,849738246,1714,1714,1714,1714,0
|
|
20250124,193300,849738246,1714,1714,1714,1714,0
|
|
20250124,193200,849738246,1714,1714,1714,1714,18121
|
|
20250124,193100,849738246,1714,1714,1714,1714,0
|
|
20250124,193000,849738246,1714,1714,1714,1714,0
|
|
20250124,192900,849738246,1714,1714,1714,1714,0
|
|
20250124,192800,849738246,1714,1714,1714,1714,0
|
|
20250124,192700,849738246,1714,1714,1714,1714,0
|
|
20250124,192600,849738246,1714,1714,1714,1714,0
|
|
20250124,192500,849738246,1714,1714,1714,1714,0
|
|
20250124,192400,849738246,1714,1714,1714,1714,0
|
|
20250124,192300,849738246,1714,1714,1714,1714,0
|
|
20250124,192200,849738246,1714,1714,1714,1714,0
|
|
20250124,192100,849738246,1714,1714,1714,1714,0
|
|
20250124,192000,849738246,1714,1714,1714,1714,0
|
|
20250124,191900,849738246,1714,1714,1714,1714,0
|
|
20250124,191800,849738246,1714,1714,1714,1714,0
|
|
20250124,191700,849738246,1714,1714,1714,1714,0
|
|
20250124,191600,849738246,1714,1714,1714,1714,0
|
|
20250124,191500,849738246,1714,1714,1714,1714,0
|
|
20250124,191400,849738246,1714,1714,1714,1714,0
|
|
20250124,191300,849738246,1714,1714,1714,1714,0
|
|
20250124,191200,849738246,1714,1714,1714,1714,0
|
|
20250124,191100,849738246,1714,1714,1714,1714,0
|
|
20250124,191000,849738246,1714,1714,1714,1714,0
|
|
20250124,190900,849738246,1714,1714,1714,1714,0
|
|
20250124,190800,849738246,1714,1714,1714,1714,0
|
|
20250124,190700,849738246,1714,1714,1714,1714,0
|
|
20250124,190600,849738246,1714,1714,1714,1714,0
|
|
20250124,190500,849738246,1714,1714,1714,1714,0
|
|
20250124,190400,849738246,1714,1714,1714,1714,0
|
|
20250124,190300,849738246,1714,1714,1714,1714,0
|
|
20250124,190200,849738246,1714,1714,1714,1714,18121
|
|
20250124,190100,849738246,1714,1714,1714,1714,0
|
|
20250124,190000,849738246,1714,1714,1714,1714,0
|
|
20250124,185900,849738246,1714,1714,1714,1714,0
|
|
20250124,185800,849738246,1714,1714,1714,1714,0
|
|
20250124,185700,849738246,1714,1714,1714,1714,0
|
|
20250124,185600,849738246,1714,1714,1714,1714,0
|
|
20250124,185500,849738246,1714,1714,1714,1714,0
|
|
20250124,185400,849738246,1714,1714,1714,1714,0
|
|
20250124,185300,849738246,1714,1714,1714,1714,0
|
|
20250124,185200,849738246,1714,1714,1714,1714,0
|
|
20250124,185100,849738246,1714,1714,1714,1714,0
|
|
20250124,185000,849738246,1714,1714,1714,1714,0
|
|
20250124,184900,849738246,1714,1714,1714,1714,0
|
|
20250124,184800,849738246,1714,1714,1714,1714,0
|
|
20250124,184700,849738246,1714,1714,1714,1714,0
|
|
20250124,184600,849738246,1714,1714,1714,1714,0
|
|
20250124,184500,849738246,1714,1714,1714,1714,0
|
|
20250124,184400,849738246,1714,1714,1714,1714,0
|
|
20250124,184300,849738246,1714,1714,1714,1714,0
|
|
20250124,184200,849738246,1714,1714,1714,1714,0
|
|
20250124,184100,849738246,1714,1714,1714,1714,0
|
|
20250124,184000,849738246,1714,1714,1714,1714,0
|
|
20250124,183900,849738246,1714,1714,1714,1714,0
|
|
20250124,183800,849738246,1714,1714,1714,1714,0
|
|
20250124,183700,849738246,1714,1714,1714,1714,0
|
|
20250124,183600,849738246,1714,1714,1714,1714,0
|
|
20250124,183500,849738246,1714,1714,1714,1714,0
|
|
20250124,183400,849738246,1714,1714,1714,1714,0
|
|
20250124,183300,849738246,1714,1714,1714,1714,0
|
|
20250124,183200,849738246,1714,1714,1714,1714,18121
|
|
20250124,183100,849738246,1714,1714,1714,1714,0
|
|
20250124,183000,849738246,1714,1714,1714,1714,0
|
|
20250124,182900,849738246,1714,1714,1714,1714,0
|
|
20250124,182800,849738246,1714,1714,1714,1714,0
|
|
20250124,182700,849738246,1714,1714,1714,1714,0
|
|
20250124,182600,849738246,1714,1714,1714,1714,0
|
|
20250124,182500,849738246,1714,1714,1714,1714,0
|
|
20250124,182400,849738246,1714,1714,1714,1714,0
|
|
20250124,182300,849738246,1714,1714,1714,1714,0
|
|
20250124,182200,849738246,1714,1714,1714,1714,0
|
|
20250124,182100,849738246,1714,1714,1714,1714,0
|
|
20250124,182000,849738246,1714,1714,1714,1714,0
|
|
20250124,181900,849738246,1714,1714,1714,1714,0
|
|
20250124,181800,849738246,1714,1714,1714,1714,0
|
|
20250124,181700,849738246,1714,1714,1714,1714,0
|
|
20250124,181600,849738246,1714,1714,1714,1714,0
|
|
20250124,181500,849738246,1714,1714,1714,1714,0
|
|
20250124,181400,849738246,1714,1714,1714,1714,0
|
|
20250124,181300,849738246,1714,1714,1714,1714,0
|
|
20250124,181200,849738246,1714,1714,1714,1714,0
|
|
20250124,181100,849738246,1714,1714,1714,1714,0
|
|
20250124,181000,849738246,1714,1714,1714,1714,0
|
|
20250124,180900,849738246,1714,1714,1714,1714,0
|
|
20250124,180800,849738246,1714,1714,1714,1714,0
|
|
20250124,180700,849738246,1714,1714,1714,1714,0
|
|
20250124,180600,849738246,1714,1714,1714,1714,0
|
|
20250124,180500,849738246,1714,1714,1714,1714,0
|
|
20250124,180400,849738246,1714,1714,1714,1714,0
|
|
20250124,180300,849738246,1714,1714,1714,1714,0
|
|
20250124,180200,849738246,1714,1714,1714,1714,18121
|
|
20250124,180100,849738246,1714,1714,1714,1714,0
|
|
20250124,180000,849738246,1714,1714,1714,1714,0
|
|
20250124,175900,849738246,1714,1714,1714,1714,0
|
|
20250124,175800,849738246,1714,1714,1714,1714,0
|
|
20250124,175700,849738246,1714,1714,1714,1714,0
|
|
20250124,175600,849738246,1714,1714,1714,1714,0
|
|
20250124,175500,849738246,1714,1714,1714,1714,0
|
|
20250124,175400,849738246,1714,1714,1714,1714,0
|
|
20250124,175300,849738246,1714,1714,1714,1714,0
|
|
20250124,175200,849738246,1714,1714,1714,1714,0
|
|
20250124,175100,849738246,1714,1714,1714,1714,0
|
|
20250124,175000,849738246,1714,1714,1714,1714,0
|
|
20250124,174900,849738246,1714,1714,1714,1714,0
|
|
20250124,174800,849738246,1714,1714,1714,1714,0
|
|
20250124,174700,849738246,1714,1714,1714,1714,0
|
|
20250124,174600,849738246,1714,1714,1714,1714,0
|
|
20250124,174500,849738246,1714,1714,1714,1714,0
|
|
20250124,174400,849738246,1714,1714,1714,1714,0
|
|
20250124,174300,849738246,1714,1714,1714,1714,0
|
|
20250124,174200,849738246,1714,1714,1714,1714,0
|
|
20250124,174100,849738246,1714,1714,1714,1714,0
|
|
20250124,174000,849738246,1714,1714,1714,1714,0
|
|
20250124,173900,849738246,1714,1714,1714,1714,0
|
|
20250124,173800,849738246,1714,1714,1714,1714,0
|
|
20250124,173700,849738246,1714,1714,1714,1714,0
|
|
20250124,173600,849738246,1714,1714,1714,1714,0
|
|
20250124,173500,849738246,1714,1714,1714,1714,0
|
|
20250124,173400,849738246,1714,1714,1714,1714,0
|
|
20250124,173300,849738246,1714,1714,1714,1714,0
|
|
20250124,173200,849738246,1714,1714,1714,1714,18121
|
|
20250124,173100,849738246,1714,1714,1714,1714,0
|
|
20250124,173000,849738246,1714,1714,1714,1714,0
|
|
20250124,172900,849738246,1714,1714,1714,1714,0
|
|
20250124,172800,849738246,1714,1714,1714,1714,0
|
|
20250124,172700,849738246,1714,1714,1714,1714,0
|
|
20250124,172600,849738246,1714,1714,1714,1714,0
|
|
20250124,172500,849738246,1714,1714,1714,1714,0
|
|
20250124,172400,849738246,1714,1714,1714,1714,0
|
|
20250124,172300,849738246,1714,1714,1714,1714,0
|
|
20250124,172200,849738246,1714,1714,1714,1714,0
|
|
20250124,172100,849738246,1714,1714,1714,1714,0
|
|
20250124,172000,849738246,1714,1714,1714,1714,0
|
|
20250124,171900,849738246,1714,1714,1714,1714,0
|
|
20250124,171800,849738246,1714,1714,1714,1714,0
|
|
20250124,171700,849738246,1714,1714,1714,1714,0
|
|
20250124,171600,849738246,1714,1714,1714,1714,0
|
|
20250124,171500,849738246,1714,1714,1714,1714,0
|
|
20250124,171400,849738246,1714,1714,1714,1714,0
|
|
20250124,171300,849738246,1714,1714,1714,1714,0
|
|
20250124,171200,849738246,1714,1714,1714,1714,0
|
|
20250124,171100,849738246,1714,1714,1714,1714,0
|
|
20250124,171000,849738246,1714,1714,1714,1714,0
|
|
20250124,170900,849738246,1714,1714,1714,1714,0
|
|
20250124,170800,849738246,1714,1714,1714,1714,0
|
|
20250124,170700,849738246,1714,1714,1714,1714,0
|
|
20250124,170600,849738246,1714,1714,1714,1714,0
|
|
20250124,170500,849738246,1714,1714,1714,1714,0
|
|
20250124,170400,849738246,1714,1714,1714,1714,0
|
|
20250124,170300,849738246,1714,1714,1714,1714,0
|
|
20250124,170200,849738246,1714,1714,1714,1714,18121
|
|
20250124,170100,849738246,1714,1714,1714,1714,0
|
|
20250124,170000,849738246,1714,1714,1714,1714,0
|
|
20250124,165900,849738246,1714,1714,1714,1714,0
|
|
20250124,165800,849738246,1714,1714,1714,1714,0
|
|
20250124,165700,849738246,1714,1714,1714,1714,0
|
|
20250124,165600,849738246,1714,1714,1714,1714,0
|
|
20250124,165500,849738246,1714,1714,1714,1714,0
|
|
20250124,165400,849738246,1714,1714,1714,1714,0
|
|
20250124,165300,849738246,1714,1714,1714,1714,0
|
|
20250124,165200,849738246,1714,1714,1714,1714,0
|
|
20250124,165100,849738246,1714,1714,1714,1714,0
|
|
20250124,165000,849738246,1714,1714,1714,1714,0
|
|
20250124,164900,849738246,1714,1714,1714,1714,0
|
|
20250124,164800,849738246,1714,1714,1714,1714,0
|
|
20250124,164700,849738246,1714,1714,1714,1714,0
|
|
20250124,164600,849738246,1714,1714,1714,1714,0
|
|
20250124,164500,849738246,1714,1714,1714,1714,0
|
|
20250124,164400,849738246,1714,1714,1714,1714,0
|
|
20250124,164300,849738246,1714,1714,1714,1714,0
|
|
20250124,164200,849738246,1714,1714,1714,1714,0
|
|
20250124,164100,849738246,1714,1714,1714,1714,0
|
|
20250124,164000,849738246,1714,1714,1714,1714,0
|
|
20250124,163900,849738246,1714,1714,1714,1714,0
|
|
20250124,163800,849738246,1714,1714,1714,1714,0
|
|
20250124,163700,849738246,1714,1714,1714,1714,0
|
|
20250124,163600,849738246,1714,1714,1714,1714,0
|
|
20250124,163500,849738246,1714,1714,1714,1714,0
|
|
20250124,163400,849738246,1714,1714,1714,1714,0
|
|
20250124,163300,849738246,1714,1714,1714,1714,0
|
|
20250124,163200,849738246,1714,1714,1714,1714,18121
|
|
20250124,163100,849738246,1714,1714,1714,1714,0
|
|
20250124,163000,849738246,1714,1714,1714,1714,0
|
|
20250124,162900,849738246,1714,1714,1714,1714,0
|
|
20250124,162800,849738246,1714,1714,1714,1714,0
|
|
20250124,162700,849738246,1714,1714,1714,1714,0
|
|
20250124,162600,849738246,1714,1714,1714,1714,0
|
|
20250124,162500,849738246,1714,1714,1714,1714,0
|
|
20250124,162400,849738246,1714,1714,1714,1714,0
|
|
20250124,162300,849738246,1714,1714,1714,1714,0
|
|
20250124,162200,849738246,1714,1714,1714,1714,0
|
|
20250124,162100,849738246,1714,1714,1714,1714,0
|
|
20250124,162000,849738246,1714,1714,1714,1714,0
|
|
20250124,161900,849738246,1714,1714,1714,1714,0
|
|
20250124,161800,849738246,1714,1714,1714,1714,0
|
|
20250124,161700,849738246,1714,1714,1714,1714,0
|
|
20250124,161600,849738246,1714,1714,1714,1714,0
|
|
20250124,161500,849738246,1714,1714,1714,1714,0
|
|
20250124,161400,849738246,1714,1714,1714,1714,0
|
|
20250124,161300,849738246,1714,1714,1714,1714,0
|
|
20250124,161200,849738246,1714,1714,1714,1714,0
|
|
20250124,161100,849738246,1714,1714,1714,1714,0
|
|
20250124,161000,849738246,1714,1714,1714,1714,0
|
|
20250124,160900,849738246,1714,1714,1714,1714,0
|
|
20250124,160800,849738246,1714,1714,1714,1714,0
|
|
20250124,160700,849738246,1714,1714,1714,1714,0
|
|
20250124,160600,849738246,1714,1714,1714,1714,0
|
|
20250124,160500,849738246,1714,1714,1714,1714,0
|
|
20250124,160400,849738246,1714,1714,1714,1714,0
|
|
20250124,160300,849738246,1714,1714,1714,1714,0
|
|
20250124,160200,849738246,1714,1714,1714,1714,18121
|
|
20250124,160100,849738246,1714,1714,1714,1714,0
|
|
20250124,160000,849738246,1714,1714,1714,1714,0
|
|
20250124,155900,849738246,1714,1714,1714,1714,0
|
|
20250124,155800,849738246,1714,1714,1714,1714,0
|
|
20250124,155700,849738246,1714,1714,1714,1714,0
|
|
20250124,155600,849738246,1714,1714,1714,1714,0
|
|
20250124,155500,849738246,1714,1714,1714,1714,0
|
|
20250124,155400,849738246,1714,1714,1714,1714,0
|
|
20250124,155300,849738246,1714,1714,1714,1714,0
|
|
20250124,155200,849738246,1714,1714,1714,1714,0
|
|
20250124,155100,849738246,1714,1714,1714,1714,0
|
|
20250124,155000,849738246,1714,1714,1714,1714,0
|
|
20250124,154900,849738246,1714,1714,1714,1714,0
|
|
20250124,154800,849738246,1714,1714,1714,1714,0
|
|
20250124,154700,849738246,1714,1714,1714,1714,0
|
|
20250124,154600,849738246,1714,1714,1714,1714,0
|
|
20250124,154500,849738246,1714,1714,1714,1714,0
|
|
20250124,154400,849738246,1714,1714,1714,1714,0
|
|
20250124,154300,849738246,1714,1714,1714,1714,0
|
|
20250124,154200,849738246,1714,1714,1714,1714,0
|
|
20250124,154100,849738246,1714,1714,1714,1714,0
|
|
20250124,154000,849738246,1714,1714,1714,1714,0
|
|
20250124,153900,849738246,1714,1714,1714,1714,0
|
|
20250124,153800,849738246,1714,1714,1714,1714,0
|
|
20250124,153700,849738246,1714,1714,1714,1714,0
|
|
20250124,153600,849738246,1714,1714,1714,1714,0
|
|
20250124,153500,849738246,1714,1714,1714,1714,0
|
|
20250124,153400,849738246,1714,1714,1714,1714,0
|
|
20250124,153300,849738246,1714,1714,1714,1714,0
|
|
20250124,153200,849738246,1714,1714,1714,1714,18121
|
|
20250124,153100,849738246,1714,1714,1714,1714,0
|
|
20250124,153000,849738246,1714,1714,1714,1714,18121
|
|
20250124,152900,818678852,1704,1704,1704,1704,0
|
|
20250124,152800,818678852,1704,1704,1704,1704,0
|
|
20250124,152700,818678852,1704,1704,1704,1704,0
|
|
20250124,152600,818678852,1704,1704,1704,1704,0
|
|
20250124,152500,818678852,1704,1704,1704,1704,0
|
|
20250124,152400,818678852,1704,1704,1704,1704,0
|
|
20250124,152300,818678852,1704,1704,1704,1704,0
|
|
20250124,152200,818678852,1704,1704,1704,1704,0
|
|
20250124,152100,818678852,1704,1704,1704,1704,0
|
|
20250124,152000,818678852,1704,1704,1704,1704,0
|
|
20250124,151900,818678852,1704,1702,1704,1701,4681
|
|
20250124,151800,810712510,1702,1704,1705,1702,325
|
|
20250124,151700,810159218,1703,1703,1703,1703,675
|
|
20250124,151600,809009693,1703,1705,1706,1703,691
|
|
20250124,151500,807832877,1706,1703,1707,1703,519
|
|
20250124,151400,806949013,1703,1704,1705,1703,1197
|
|
20250124,151300,804910191,1706,1706,1706,1703,744
|
|
20250124,151200,803643152,1704,1703,1705,1702,3738
|
|
20250124,151100,797274803,1703,1704,1705,1703,1223
|
|
20250124,151000,795190925,1704,1705,1705,1704,2
|
|
20250124,150900,795187516,1705,1704,1705,1700,7798
|
|
20250124,150800,781910077,1704,1704,1704,1704,50
|
|
20250124,150700,781824877,1707,1706,1707,1704,2678
|
|
20250124,150600,777260058,1704,1705,1708,1704,3095
|
|
20250124,150500,771985638,1705,1708,1708,1704,191
|
|
20250124,150400,771659873,1708,1708,1708,1708,2
|
|
20250124,150300,771656457,1704,1705,1708,1704,2553
|
|
20250124,150200,767303889,1705,1706,1706,1705,25
|
|
20250124,150100,767261257,1708,1708,1708,1706,4
|
|
20250124,150000,767254428,1706,1709,1709,1706,173
|
|
20250124,145900,766959287,1707,1709,1709,1707,6
|
|
20250124,145800,766949035,1709,1706,1709,1706,1624
|
|
20250124,145700,764175264,1704,1705,1705,1704,4440
|
|
20250124,145600,756608934,1706,1706,1706,1706,2
|
|
20250124,145500,756605522,1706,1709,1709,1706,279
|
|
20250124,145400,756129538,1707,1709,1709,1707,14
|
|
20250124,145300,756105638,1707,1710,1710,1707,232
|
|
20250124,145200,755709610,1709,1710,1710,1709,481
|
|
20250124,145100,754887580,1709,1709,1709,1709,131
|
|
20250124,145000,754663701,1709,1709,1709,1709,65
|
|
20250124,144900,754552616,1708,1709,1710,1708,725
|
|
20250124,144800,753313546,1709,1710,1710,1709,284
|
|
20250124,144700,752827907,1710,1710,1710,1710,11
|
|
20250124,144600,752809097,1710,1710,1710,1710,2
|
|
20250124,144500,752805677,1704,1706,1711,1704,2675
|
|
20250124,144400,748244119,1712,1712,1712,1706,1002
|
|
20250124,144300,746534590,1712,1712,1712,1712,67
|
|
20250124,144200,746419886,1712,1712,1712,1712,1
|
|
20250124,144100,746418174,1712,1707,1712,1707,249
|
|
20250124,144000,745993126,1714,1714,1714,1714,1
|
|
20250124,143900,745991412,1707,1707,1707,1707,1
|
|
20250124,143800,745989705,1714,1711,1714,1711,2273
|
|
20250124,143700,742096925,1711,1711,1711,1711,5
|
|
20250124,143600,742088370,1713,1713,1713,1713,0
|
|
20250124,143500,742088370,1713,1713,1713,1713,0
|
|
20250124,143400,742088370,1713,1713,1713,1713,0
|
|
20250124,143300,742088370,1713,1713,1713,1713,0
|
|
20250124,143200,742088370,1713,1713,1713,1713,0
|
|
20250124,143100,742088370,1713,1706,1713,1706,22
|
|
20250124,143000,742050817,1714,1706,1714,1705,2905
|
|
20250124,142900,737096359,1706,1710,1710,1705,2001
|
|
20250124,142800,733682328,1710,1710,1710,1710,479
|
|
20250124,142700,732863238,1709,1708,1709,1704,1804
|
|
20250124,142600,729784176,1709,1708,1709,1708,628
|
|
20250124,142500,728711550,1708,1708,1708,1706,106
|
|
20250124,142400,728530702,1708,1708,1708,1708,1
|
|
20250124,142300,728528994,1708,1708,1708,1706,3170
|
|
20250124,142200,723117603,1709,1708,1709,1708,2474
|
|
20250124,142100,718892008,1708,1709,1709,1708,182
|
|
20250124,142000,718581146,1709,1713,1713,1708,7284
|
|
20250124,141900,706138992,1713,1713,1713,1713,1
|
|
20250124,141800,706137279,1713,1713,1713,1713,31
|
|
20250124,141700,706084176,1714,1714,1714,1710,1096
|
|
20250124,141600,704209972,1714,1710,1714,1710,212
|
|
20250124,141500,703847444,1710,1711,1714,1710,2349
|
|
20250124,141400,699830510,1715,1715,1715,1715,1
|
|
20250124,141300,699828795,1715,1716,1716,1715,31
|
|
20250124,141200,699775629,1716,1716,1716,1716,1
|
|
20250124,141100,699773913,1716,1716,1716,1716,31
|
|
20250124,141000,699720717,1716,1714,1716,1714,2951
|
|
20250124,140900,694661201,1714,1713,1714,1713,1086
|
|
20250124,140800,692800882,1713,1713,1713,1713,100
|
|
20250124,140700,692629582,1713,1713,1713,1712,183
|
|
20250124,140600,692316106,1710,1710,1710,1710,0
|
|
20250124,140500,692316106,1710,1711,1711,1710,493
|
|
20250124,140400,691472924,1713,1713,1713,1713,3880
|
|
20250124,140300,684826484,1713,1713,1713,1713,678
|
|
20250124,140200,683665070,1711,1714,1714,1711,452
|
|
20250124,140100,682891695,1714,1711,1715,1711,2286
|
|
20250124,140000,678978272,1711,1715,1715,1711,2460
|
|
20250124,135900,674760056,1713,1716,1716,1713,2681
|
|
20250124,135800,670161726,1715,1714,1715,1713,2426
|
|
20250124,135700,666002550,1714,1715,1715,1714,2874
|
|
20250124,135600,661075890,1716,1715,1716,1715,2388
|
|
20250124,135500,656979687,1714,1713,1714,1713,64
|
|
20250124,135400,656869992,1714,1714,1714,1714,1921
|
|
20250124,135300,653577398,1713,1715,1715,1713,1165
|
|
20250124,135200,651580512,1714,1710,1714,1710,6611
|
|
20250124,135100,640267287,1710,1710,1710,1710,500
|
|
20250124,135000,639412287,1711,1711,1711,1711,0
|
|
20250124,134900,639412287,1711,1711,1711,1711,2
|
|
20250124,134800,639408865,1711,1710,1711,1710,257
|
|
20250124,134700,638969345,1710,1709,1710,1709,10095
|
|
20250124,134600,621709696,1708,1701,1708,1700,16591
|
|
20250124,134500,593440334,1701,1701,1701,1701,0
|
|
20250124,134400,593440334,1701,1701,1701,1701,1
|
|
20250124,134300,593438633,1701,1701,1701,1701,0
|
|
20250124,134200,593438633,1701,1701,1701,1701,1
|
|
20250124,134100,593436932,1701,1701,1701,1701,0
|
|
20250124,134000,593436932,1701,1701,1701,1701,500
|
|
20250124,133900,592586432,1701,1700,1701,1700,1847
|
|
20250124,133800,589446190,1700,1700,1700,1700,1
|
|
20250124,133700,589444490,1695,1695,1695,1695,1
|
|
20250124,133600,589442795,1700,1695,1700,1695,574
|
|
20250124,133500,588468055,1695,1695,1700,1695,102
|
|
20250124,133400,588295160,1700,1700,1700,1700,1
|
|
20250124,133300,588293460,1695,1695,1700,1695,333
|
|
20250124,133200,587729020,1696,1696,1696,1696,58
|
|
20250124,133100,587630652,1695,1695,1695,1695,0
|
|
20250124,133000,587630652,1695,1695,1695,1695,786
|
|
20250124,132900,586298382,1695,1695,1695,1695,0
|
|
20250124,132800,586298382,1695,1695,1695,1695,0
|
|
20250124,132700,586298382,1695,1696,1696,1695,193
|
|
20250124,132600,585971236,1695,1695,1695,1695,0
|
|
20250124,132500,585971236,1695,1695,1695,1695,0
|
|
20250124,132400,585971236,1695,1695,1696,1695,233
|
|
20250124,132300,585576298,1695,1695,1695,1695,75
|
|
20250124,132200,585449173,1695,1695,1695,1695,179
|
|
20250124,132100,585145768,1703,1703,1703,1703,1
|
|
20250124,132000,585144065,1695,1695,1695,1695,892
|
|
20250124,131900,583632125,1694,1702,1702,1694,4275
|
|
20250124,131800,576377068,1700,1700,1700,1700,0
|
|
20250124,131700,576377068,1700,1700,1700,1700,0
|
|
20250124,131600,576377068,1700,1703,1703,1700,2373
|
|
20250124,131500,572337444,1702,1702,1702,1702,43
|
|
20250124,131400,572264258,1704,1704,1704,1704,0
|
|
20250124,131300,572264258,1704,1704,1704,1704,0
|
|
20250124,131200,572264258,1704,1704,1704,1704,487
|
|
20250124,131100,571434410,1701,1701,1701,1701,544
|
|
20250124,131000,570509066,1700,1700,1700,1700,700
|
|
20250124,130900,569319066,1699,1699,1699,1699,0
|
|
20250124,130800,569319066,1699,1700,1700,1699,2180
|
|
20250124,130700,565614217,1704,1704,1704,1704,2
|
|
20250124,130600,565610809,1700,1700,1700,1700,28
|
|
20250124,130500,565563209,1700,1700,1700,1700,0
|
|
20250124,130400,565563209,1700,1705,1705,1700,1320
|
|
20250124,130300,563319159,1700,1704,1705,1700,3264
|
|
20250124,130200,557767462,1704,1703,1704,1703,787
|
|
20250124,130100,556427123,1700,1700,1700,1700,1300
|
|
20250124,130000,554217123,1699,1699,1699,1699,0
|
|
20250124,125900,554217123,1699,1699,1699,1699,145
|
|
20250124,125800,553970768,1699,1703,1704,1699,3155
|
|
20250124,125700,548597658,1703,1703,1703,1703,501
|
|
20250124,125600,547744455,1704,1704,1704,1704,0
|
|
20250124,125500,547744455,1704,1704,1704,1704,0
|
|
20250124,125400,547744455,1704,1698,1704,1695,2001
|
|
20250124,125300,544349720,1697,1697,1697,1697,0
|
|
20250124,125200,544349720,1697,1699,1699,1697,2000
|
|
20250124,125100,540953791,1705,1705,1705,1705,0
|
|
20250124,125000,540953791,1705,1698,1705,1696,2821
|
|
20250124,124900,536161832,1694,1694,1694,1694,239
|
|
20250124,124800,535756966,1698,1695,1698,1695,2901
|
|
20250124,124700,530839768,1700,1700,1700,1700,1
|
|
20250124,124600,530838068,1700,1695,1700,1695,254
|
|
20250124,124500,530407273,1695,1695,1695,1695,3
|
|
20250124,124400,530402188,1695,1695,1695,1695,1127
|
|
20250124,124300,528491923,1695,1693,1695,1693,215
|
|
20250124,124200,528127914,1693,1693,1693,1693,211
|
|
20250124,124100,527770691,1700,1700,1700,1700,1
|
|
20250124,124000,527768991,1690,1700,1700,1690,14000
|
|
20250124,123900,504045039,1705,1705,1705,1700,3200
|
|
20250124,123800,498605029,1700,1705,1705,1700,3001
|
|
20250124,123700,493502146,1702,1702,1702,1702,0
|
|
20250124,123600,493502146,1702,1702,1702,1702,956
|
|
20250124,123500,491875034,1705,1705,1705,1705,20
|
|
20250124,123400,491840934,1705,1705,1705,1705,11
|
|
20250124,123300,491822179,1705,1705,1705,1705,0
|
|
20250124,123200,491822179,1705,1705,1705,1705,0
|
|
20250124,123100,491822179,1705,1705,1705,1705,1
|
|
20250124,123000,491820474,1705,1705,1705,1705,20
|
|
20250124,122900,491786374,1705,1703,1705,1703,5070
|
|
20250124,122800,483150041,1704,1704,1704,1704,0
|
|
20250124,122700,483150041,1704,1704,1704,1704,0
|
|
20250124,122600,483150041,1704,1700,1704,1700,196
|
|
20250124,122500,482816837,1699,1699,1699,1699,100
|
|
20250124,122400,482646937,1699,1699,1699,1699,2
|
|
20250124,122300,482643539,1704,1699,1704,1699,318
|
|
20250124,122200,482103252,1700,1700,1700,1700,1002
|
|
20250124,122100,480399852,1700,1700,1700,1700,3
|
|
20250124,122000,480394752,1700,1700,1700,1700,1
|
|
20250124,121900,480393052,1700,1701,1701,1700,500
|
|
20250124,121800,479542570,1701,1701,1701,1701,70
|
|
20250124,121700,479423500,1701,1706,1706,1701,150
|
|
20250124,121600,479168300,1700,1700,1700,1700,3000
|
|
20250124,121500,474068300,1706,1706,1706,1706,1
|
|
20250124,121400,474066594,1706,1706,1706,1706,300
|
|
20250124,121300,473554794,1706,1705,1706,1698,1666
|
|
20250124,121200,470713816,1705,1698,1705,1698,166
|
|
20250124,121100,470431934,1705,1697,1705,1697,105
|
|
20250124,121000,470253741,1697,1703,1703,1695,5731
|
|
20250124,120900,460529382,1706,1706,1706,1706,55
|
|
20250124,120800,460435552,1706,1706,1706,1706,1
|
|
20250124,120700,460433846,1707,1707,1707,1707,1
|
|
20250124,120600,460432139,1708,1708,1708,1708,3
|
|
20250124,120500,460427015,1702,1702,1702,1702,0
|
|
20250124,120400,460427015,1702,1702,1702,1702,603
|
|
20250124,120300,459400709,1702,1701,1709,1701,702
|
|
20250124,120200,458206598,1709,1708,1709,1701,2002
|
|
20250124,120100,454794502,1708,1708,1708,1708,17
|
|
20250124,120000,454765466,1709,1708,1709,1708,31
|
|
20250124,115900,454712517,1709,1709,1709,1709,1
|
|
20250124,115800,454710808,1709,1709,1709,1709,0
|
|
20250124,115700,454710808,1709,1705,1709,1705,32
|
|
20250124,115600,454656124,1709,1709,1709,1709,20
|
|
20250124,115500,454621944,1709,1709,1709,1709,0
|
|
20250124,115400,454621944,1709,1709,1709,1709,1
|
|
20250124,115300,454620235,1705,1709,1709,1705,500
|
|
20250124,115200,453767335,1708,1708,1708,1708,561
|
|
20250124,115100,452809147,1707,1707,1707,1701,605
|
|
20250124,115000,451777042,1707,1704,1707,1704,12115
|
|
20250124,114900,431126822,1705,1705,1705,1705,1
|
|
20250124,114800,431125117,1696,1698,1698,1696,3000
|
|
20250124,114700,426035078,1706,1706,1706,1706,468
|
|
20250124,114600,425236670,1706,1706,1706,1706,1
|
|
20250124,114500,425234964,1694,1694,1694,1694,0
|
|
20250124,114400,425234964,1694,1697,1697,1694,7462
|
|
20250124,114300,412583991,1697,1710,1710,1697,10772
|
|
20250124,114200,394245380,1710,1710,1710,1710,41
|
|
20250124,114100,394175270,1712,1712,1712,1711,886
|
|
20250124,114000,392659034,1712,1711,1712,1711,338
|
|
20250124,113900,392080658,1711,1711,1712,1711,1048
|
|
20250124,113800,390287526,1711,1711,1711,1711,50
|
|
20250124,113700,390201976,1705,1709,1711,1705,1797
|
|
20250124,113600,387129285,1703,1704,1704,1703,2184
|
|
20250124,113500,383409168,1703,1703,1703,1703,180
|
|
20250124,113400,383102628,1710,1710,1710,1710,70
|
|
20250124,113300,382982928,1710,1710,1710,1710,0
|
|
20250124,113200,382982928,1710,1710,1710,1702,2865
|
|
20250124,113100,378104979,1710,1710,1710,1710,1
|
|
20250124,113000,378103269,1703,1705,1705,1703,4544
|
|
20250124,112900,370362995,1710,1710,1710,1704,178
|
|
20250124,112800,370059671,1705,1705,1705,1705,1633
|
|
20250124,112700,367275406,1710,1710,1710,1710,0
|
|
20250124,112600,367275406,1710,1707,1710,1705,4001
|
|
20250124,112500,360453436,1708,1712,1712,1708,2140
|
|
20250124,112400,356798308,1714,1714,1714,1714,0
|
|
20250124,112300,356798308,1714,1714,1714,1714,543
|
|
20250124,112200,355867606,1714,1710,1714,1707,262
|
|
20250124,112100,355420341,1715,1713,1715,1711,7575
|
|
20250124,112000,342435343,1713,1711,1713,1711,1035
|
|
20250124,111900,340662838,1711,1711,1711,1711,1
|
|
20250124,111800,340661127,1710,1710,1710,1710,30
|
|
20250124,111700,340609827,1711,1705,1711,1705,3215
|
|
20250124,111600,335122484,1710,1710,1710,1710,0
|
|
20250124,111500,335122484,1710,1710,1710,1710,0
|
|
20250124,111400,335122484,1710,1710,1710,1710,285
|
|
20250124,111300,334635134,1711,1711,1711,1711,0
|
|
20250124,111200,334635134,1711,1711,1711,1711,0
|
|
20250124,111100,334635134,1711,1711,1711,1711,0
|
|
20250124,111000,334635134,1711,1711,1711,1711,11
|
|
20250124,110900,334616313,1705,1705,1705,1705,824
|
|
20250124,110800,333211393,1705,1711,1711,1705,220
|
|
20250124,110700,332835873,1711,1711,1711,1711,22
|
|
20250124,110600,332798231,1709,1709,1709,1709,20
|
|
20250124,110500,332764051,1712,1712,1712,1712,1
|
|
20250124,110400,332762339,1703,1703,1703,1703,240
|
|
20250124,110300,332353619,1712,1712,1712,1712,2
|
|
20250124,110200,332350195,1712,1707,1714,1707,3051
|
|
20250124,110100,327128041,1707,1707,1707,1707,64
|
|
20250124,110000,327018793,1708,1708,1708,1708,1
|
|
20250124,105900,327017085,1702,1702,1702,1702,53
|
|
20250124,105800,326926879,1701,1708,1708,1701,882
|
|
20250124,105700,325424137,1706,1706,1706,1706,0
|
|
20250124,105600,325424137,1706,1707,1707,1706,300
|
|
20250124,105500,324912207,1708,1709,1709,1708,302
|
|
20250124,105400,324396191,1710,1710,1710,1710,300
|
|
20250124,105300,323883191,1710,1707,1710,1707,53
|
|
20250124,105200,323792603,1710,1709,1710,1709,363
|
|
20250124,105100,323172173,1709,1709,1709,1709,199
|
|
20250124,105000,322832082,1709,1706,1709,1706,1075
|
|
20250124,104900,320997356,1707,1707,1707,1707,100
|
|
20250124,104800,320826656,1705,1707,1707,1705,105
|
|
20250124,104700,320647429,1705,1706,1706,1705,3001
|
|
20250124,104600,315530532,1706,1706,1706,1706,805
|
|
20250124,104500,314157202,1706,1706,1707,1706,209
|
|
20250124,104400,313800643,1707,1707,1707,1707,83
|
|
20250124,104300,313658962,1707,1707,1707,1707,140
|
|
20250124,104200,313419982,1707,1709,1709,1707,5739
|
|
20250124,104100,303616456,1711,1709,1711,1709,699
|
|
20250124,104000,302421863,1711,1713,1713,1710,2920
|
|
20250124,103900,297428659,1710,1710,1710,1710,204
|
|
20250124,103800,297079819,1713,1710,1713,1710,591
|
|
20250124,103700,296069206,1710,1712,1712,1710,1245
|
|
20250124,103600,293939014,1713,1712,1713,1712,605
|
|
20250124,103500,292903249,1713,1713,1713,1713,1
|
|
20250124,103400,292901536,1712,1712,1712,1712,373
|
|
20250124,103300,292262960,1712,1712,1712,1712,481
|
|
20250124,103200,291439488,1712,1710,1712,1710,301
|
|
20250124,103100,290924576,1712,1709,1712,1709,101
|
|
20250124,103000,290751964,1709,1710,1713,1709,1306
|
|
20250124,102900,288519693,1713,1710,1713,1710,21
|
|
20250124,102800,288483780,1713,1710,1713,1710,1423
|
|
20250124,102700,286050150,1710,1713,1713,1710,3025
|
|
20250124,102600,280877385,1710,1713,1713,1710,1002
|
|
20250124,102500,279163959,1713,1714,1714,1710,1203
|
|
20250124,102400,277105978,1714,1714,1714,1714,6
|
|
20250124,102300,277095694,1714,1714,1714,1714,187
|
|
20250124,102200,276775176,1714,1714,1714,1714,0
|
|
20250124,102100,276775176,1714,1714,1714,1714,1
|
|
20250124,102000,276773462,1709,1710,1711,1709,426
|
|
20250124,101900,276044908,1712,1712,1714,1712,72
|
|
20250124,101800,275921634,1712,1716,1716,1712,7205
|
|
20250124,101700,263568129,1717,1717,1717,1717,12
|
|
20250124,101600,263547525,1716,1716,1716,1716,596
|
|
20250124,101500,262524789,1716,1715,1716,1715,5340
|
|
20250124,101400,253366554,1715,1707,1715,1707,11000
|
|
20250124,101300,234540771,1710,1710,1710,1710,0
|
|
20250124,101200,234540771,1710,1710,1710,1710,1
|
|
20250124,101100,234539061,1710,1710,1710,1710,1
|
|
20250124,101000,234537351,1710,1710,1710,1710,1
|
|
20250124,100900,234535641,1709,1703,1709,1703,16281
|
|
20250124,100800,206777165,1704,1704,1704,1703,103
|
|
20250124,100700,206601675,1704,1701,1704,1701,5566
|
|
20250124,100600,197127878,1701,1700,1701,1700,3
|
|
20250124,100500,197122777,1700,1701,1702,1700,2410
|
|
20250124,100400,193025721,1702,1702,1702,1702,103
|
|
20250124,100300,192850415,1700,1700,1700,1700,1292
|
|
20250124,100200,190654015,1702,1702,1702,1702,0
|
|
20250124,100100,190654015,1702,1701,1702,1701,666
|
|
20250124,100000,189520533,1702,1702,1702,1702,100
|
|
20250124,095900,189350333,1702,1699,1702,1699,1211
|
|
20250124,095800,187289298,1702,1698,1702,1698,99
|
|
20250124,095700,187120804,1702,1702,1702,1702,60
|
|
20250124,095600,187018684,1702,1702,1702,1702,0
|
|
20250124,095500,187018684,1702,1703,1703,1702,101
|
|
20250124,095400,186846781,1703,1703,1703,1703,3
|
|
20250124,095300,186841672,1697,1697,1697,1697,1052
|
|
20250124,095200,185056428,1704,1703,1704,1703,595
|
|
20250124,095100,184043138,1704,1699,1704,1697,5158
|
|
20250124,095000,175287071,1699,1705,1705,1699,3900
|
|
20250124,094900,168660816,1705,1705,1705,1705,500
|
|
20250124,094800,167808316,1700,1700,1700,1700,500
|
|
20250124,094700,166958316,1706,1706,1706,1706,11
|
|
20250124,094600,166939550,1706,1706,1706,1706,24
|
|
20250124,094500,166898606,1707,1700,1707,1700,1008
|
|
20250124,094400,165184964,1708,1706,1708,1706,3010
|
|
20250124,094300,160045306,1708,1708,1708,1708,0
|
|
20250124,094200,160045306,1708,1708,1708,1708,0
|
|
20250124,094100,160045306,1708,1708,1709,1696,827
|
|
20250124,094000,158632784,1708,1706,1708,1706,1268
|
|
20250124,093900,156469546,1706,1703,1706,1697,4601
|
|
20250124,093800,148633642,1701,1703,1703,1701,1108
|
|
20250124,093700,146748894,1703,1703,1703,1701,2210
|
|
20250124,093600,142987264,1703,1703,1703,1701,202
|
|
20250124,093500,142643262,1703,1703,1704,1701,834
|
|
20250124,093400,141224255,1703,1704,1704,1703,1279
|
|
20250124,093300,139045513,1704,1696,1704,1696,1784
|
|
20250124,093200,136016270,1696,1696,1696,1696,100
|
|
20250124,093100,135846670,1696,1690,1696,1690,115
|
|
20250124,093000,135652314,1696,1689,1696,1689,1556
|
|
20250124,092900,133021896,1685,1686,1686,1685,8835
|
|
20250124,092800,118127291,1687,1692,1692,1687,5276
|
|
20250124,092700,109218078,1692,1692,1692,1692,300
|
|
20250124,092600,108710478,1696,1696,1696,1696,111
|
|
20250124,092500,108522222,1696,1695,1696,1695,10
|
|
20250124,092400,108505264,1696,1696,1696,1693,203
|
|
20250124,092300,108161476,1693,1690,1693,1686,12264
|
|
20250124,092200,87424400,1690,1690,1690,1690,1
|
|
20250124,092100,87422710,1686,1690,1690,1686,649
|
|
20250124,092000,86328380,1688,1691,1691,1686,2898
|
|
20250124,091900,81439464,1692,1692,1692,1689,462
|
|
20250124,091800,80658910,1689,1688,1690,1686,2687
|
|
20250124,091700,76124292,1686,1689,1689,1686,1327
|
|
20250124,091600,73886867,1686,1689,1689,1686,4868
|
|
20250124,091500,65671275,1689,1689,1689,1689,1168
|
|
20250124,091400,63698523,1688,1690,1690,1688,808
|
|
20250124,091300,62333773,1689,1696,1696,1689,2326
|
|
20250124,091200,58400528,1693,1693,1696,1693,1743
|
|
20250124,091100,55449626,1693,1693,1693,1691,1791
|
|
20250124,091000,52419158,1691,1694,1699,1691,3772
|
|
20250124,090900,46029350,1698,1698,1698,1698,0
|
|
20250124,090800,46029350,1698,1698,1698,1698,246
|
|
20250124,090700,45611642,1698,1695,1699,1693,932
|
|
20250124,090600,44032652,1695,1696,1700,1695,880
|
|
20250124,090500,42540676,1700,1704,1705,1700,1860
|
|
20250124,090400,39376739,1705,1705,1705,1705,1553
|
|
20250124,090300,36728874,1705,1695,1705,1695,836
|
|
20250124,090200,35309189,1695,1696,1696,1695,12222
|
|
20250124,090100,14592596,1696,1700,1700,1695,4363
|
|
20250124,090000,7191090,1700,1700,1700,1700,3909
|