603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,190000,367753171,1757,1757,1757,1757,2987
|
|
20250120,185900,367753171,1757,1757,1757,1757,0
|
|
20250120,185800,367753171,1757,1757,1757,1757,0
|
|
20250120,185700,367753171,1757,1757,1757,1757,0
|
|
20250120,185600,367753171,1757,1757,1757,1757,0
|
|
20250120,185500,367753171,1757,1757,1757,1757,0
|
|
20250120,185400,367753171,1757,1757,1757,1757,0
|
|
20250120,185300,367753171,1757,1757,1757,1757,0
|
|
20250120,185200,367753171,1757,1757,1757,1757,0
|
|
20250120,185100,367753171,1757,1757,1757,1757,0
|
|
20250120,185000,367753171,1757,1757,1757,1757,0
|
|
20250120,184900,367753171,1757,1757,1757,1757,0
|
|
20250120,184800,367753171,1757,1757,1757,1757,0
|
|
20250120,184700,367753171,1757,1757,1757,1757,0
|
|
20250120,184600,367753171,1757,1757,1757,1757,0
|
|
20250120,184500,367753171,1757,1757,1757,1757,0
|
|
20250120,184400,367753171,1757,1757,1757,1757,0
|
|
20250120,184300,367753171,1757,1757,1757,1757,0
|
|
20250120,184200,367753171,1757,1757,1757,1757,0
|
|
20250120,184100,367753171,1757,1757,1757,1757,0
|
|
20250120,184000,367753171,1757,1757,1757,1757,0
|
|
20250120,183900,367753171,1757,1757,1757,1757,0
|
|
20250120,183800,367753171,1757,1757,1757,1757,0
|
|
20250120,183700,367753171,1757,1757,1757,1757,0
|
|
20250120,183600,367753171,1757,1757,1757,1757,0
|
|
20250120,183500,367753171,1757,1757,1757,1757,0
|
|
20250120,183400,367753171,1757,1757,1757,1757,0
|
|
20250120,183300,367753171,1757,1757,1757,1757,0
|
|
20250120,183200,367753171,1757,1757,1757,1757,0
|
|
20250120,183100,367753171,1757,1757,1757,1757,0
|
|
20250120,183000,367753171,1757,1757,1757,1757,2987
|
|
20250120,182900,367753171,1757,1757,1757,1757,0
|
|
20250120,182800,367753171,1757,1757,1757,1757,0
|
|
20250120,182700,367753171,1757,1757,1757,1757,0
|
|
20250120,182600,367753171,1757,1757,1757,1757,0
|
|
20250120,182500,367753171,1757,1757,1757,1757,0
|
|
20250120,182400,367753171,1757,1757,1757,1757,0
|
|
20250120,182300,367753171,1757,1757,1757,1757,0
|
|
20250120,182200,367753171,1757,1757,1757,1757,0
|
|
20250120,182100,367753171,1757,1757,1757,1757,0
|
|
20250120,182000,367753171,1757,1757,1757,1757,0
|
|
20250120,181900,367753171,1757,1757,1757,1757,0
|
|
20250120,181800,367753171,1757,1757,1757,1757,0
|
|
20250120,181700,367753171,1757,1757,1757,1757,0
|
|
20250120,181600,367753171,1757,1757,1757,1757,0
|
|
20250120,181500,367753171,1757,1757,1757,1757,0
|
|
20250120,181400,367753171,1757,1757,1757,1757,0
|
|
20250120,181300,367753171,1757,1757,1757,1757,0
|
|
20250120,181200,367753171,1757,1757,1757,1757,0
|
|
20250120,181100,367753171,1757,1757,1757,1757,0
|
|
20250120,181000,367753171,1757,1757,1757,1757,0
|
|
20250120,180900,367753171,1757,1757,1757,1757,0
|
|
20250120,180800,367753171,1757,1757,1757,1757,0
|
|
20250120,180700,367753171,1757,1757,1757,1757,0
|
|
20250120,180600,367753171,1757,1757,1757,1757,0
|
|
20250120,180500,367753171,1757,1757,1757,1757,0
|
|
20250120,180400,367753171,1757,1757,1757,1757,0
|
|
20250120,180300,367753171,1757,1757,1757,1757,0
|
|
20250120,180200,367753171,1757,1757,1757,1757,0
|
|
20250120,180100,367753171,1757,1757,1757,1757,0
|
|
20250120,180000,367753171,1757,1757,1757,1757,2987
|
|
20250120,175900,367753171,1757,1757,1757,1757,0
|
|
20250120,175800,367753171,1757,1757,1757,1757,0
|
|
20250120,175700,367753171,1757,1757,1757,1757,0
|
|
20250120,175600,367753171,1757,1757,1757,1757,0
|
|
20250120,175500,367753171,1757,1757,1757,1757,0
|
|
20250120,175400,367753171,1757,1757,1757,1757,0
|
|
20250120,175300,367753171,1757,1757,1757,1757,0
|
|
20250120,175200,367753171,1757,1757,1757,1757,0
|
|
20250120,175100,367753171,1757,1757,1757,1757,0
|
|
20250120,175000,367753171,1757,1757,1757,1757,0
|
|
20250120,174900,367753171,1757,1757,1757,1757,0
|
|
20250120,174800,367753171,1757,1757,1757,1757,0
|
|
20250120,174700,367753171,1757,1757,1757,1757,0
|
|
20250120,174600,367753171,1757,1757,1757,1757,0
|
|
20250120,174500,367753171,1757,1757,1757,1757,0
|
|
20250120,174400,367753171,1757,1757,1757,1757,0
|
|
20250120,174300,367753171,1757,1757,1757,1757,0
|
|
20250120,174200,367753171,1757,1757,1757,1757,0
|
|
20250120,174100,367753171,1757,1757,1757,1757,0
|
|
20250120,174000,367753171,1757,1757,1757,1757,0
|
|
20250120,173900,367753171,1757,1757,1757,1757,0
|
|
20250120,173800,367753171,1757,1757,1757,1757,0
|
|
20250120,173700,367753171,1757,1757,1757,1757,0
|
|
20250120,173600,367753171,1757,1757,1757,1757,0
|
|
20250120,173500,367753171,1757,1757,1757,1757,0
|
|
20250120,173400,367753171,1757,1757,1757,1757,0
|
|
20250120,173300,367753171,1757,1757,1757,1757,0
|
|
20250120,173200,367753171,1757,1757,1757,1757,0
|
|
20250120,173100,367753171,1757,1757,1757,1757,0
|
|
20250120,173000,367753171,1757,1757,1757,1757,2987
|
|
20250120,172900,367753171,1757,1757,1757,1757,0
|
|
20250120,172800,367753171,1757,1757,1757,1757,0
|
|
20250120,172700,367753171,1757,1757,1757,1757,0
|
|
20250120,172600,367753171,1757,1757,1757,1757,0
|
|
20250120,172500,367753171,1757,1757,1757,1757,0
|
|
20250120,172400,367753171,1757,1757,1757,1757,0
|
|
20250120,172300,367753171,1757,1757,1757,1757,0
|
|
20250120,172200,367753171,1757,1757,1757,1757,0
|
|
20250120,172100,367753171,1757,1757,1757,1757,0
|
|
20250120,172000,367753171,1757,1757,1757,1757,0
|
|
20250120,171900,367753171,1757,1757,1757,1757,0
|
|
20250120,171800,367753171,1757,1757,1757,1757,0
|
|
20250120,171700,367753171,1757,1757,1757,1757,0
|
|
20250120,171600,367753171,1757,1757,1757,1757,0
|
|
20250120,171500,367753171,1757,1757,1757,1757,0
|
|
20250120,171400,367753171,1757,1757,1757,1757,0
|
|
20250120,171300,367753171,1757,1757,1757,1757,0
|
|
20250120,171200,367753171,1757,1757,1757,1757,0
|
|
20250120,171100,367753171,1757,1757,1757,1757,0
|
|
20250120,171000,367753171,1757,1757,1757,1757,0
|
|
20250120,170900,367753171,1757,1757,1757,1757,0
|
|
20250120,170800,367753171,1757,1757,1757,1757,0
|
|
20250120,170700,367753171,1757,1757,1757,1757,0
|
|
20250120,170600,367753171,1757,1757,1757,1757,0
|
|
20250120,170500,367753171,1757,1757,1757,1757,0
|
|
20250120,170400,367753171,1757,1757,1757,1757,0
|
|
20250120,170300,367753171,1757,1757,1757,1757,0
|
|
20250120,170200,367753171,1757,1757,1757,1757,0
|
|
20250120,170100,367753171,1757,1757,1757,1757,0
|
|
20250120,170000,367753171,1757,1757,1757,1757,2987
|
|
20250120,165900,367753171,1757,1757,1757,1757,0
|
|
20250120,165800,367753171,1757,1757,1757,1757,0
|
|
20250120,165700,367753171,1757,1757,1757,1757,0
|
|
20250120,165600,367753171,1757,1757,1757,1757,0
|
|
20250120,165500,367753171,1757,1757,1757,1757,0
|
|
20250120,165400,367753171,1757,1757,1757,1757,0
|
|
20250120,165300,367753171,1757,1757,1757,1757,0
|
|
20250120,165200,367753171,1757,1757,1757,1757,0
|
|
20250120,165100,367753171,1757,1757,1757,1757,0
|
|
20250120,165000,367753171,1757,1757,1757,1757,0
|
|
20250120,164900,367753171,1757,1757,1757,1757,0
|
|
20250120,164800,367753171,1757,1757,1757,1757,0
|
|
20250120,164700,367753171,1757,1757,1757,1757,0
|
|
20250120,164600,367753171,1757,1757,1757,1757,0
|
|
20250120,164500,367753171,1757,1757,1757,1757,0
|
|
20250120,164400,367753171,1757,1757,1757,1757,0
|
|
20250120,164300,367753171,1757,1757,1757,1757,0
|
|
20250120,164200,367753171,1757,1757,1757,1757,0
|
|
20250120,164100,367753171,1757,1757,1757,1757,0
|
|
20250120,164000,367753171,1757,1757,1757,1757,0
|
|
20250120,163900,367753171,1757,1757,1757,1757,0
|
|
20250120,163800,367753171,1757,1757,1757,1757,0
|
|
20250120,163700,367753171,1757,1757,1757,1757,0
|
|
20250120,163600,367753171,1757,1757,1757,1757,0
|
|
20250120,163500,367753171,1757,1757,1757,1757,0
|
|
20250120,163400,367753171,1757,1757,1757,1757,0
|
|
20250120,163300,367753171,1757,1757,1757,1757,0
|
|
20250120,163200,367753171,1757,1757,1757,1757,0
|
|
20250120,163100,367753171,1757,1757,1757,1757,0
|
|
20250120,163000,367753171,1757,1757,1757,1757,2987
|
|
20250120,162900,367753171,1757,1757,1757,1757,0
|
|
20250120,162800,367753171,1757,1757,1757,1757,0
|
|
20250120,162700,367753171,1757,1757,1757,1757,0
|
|
20250120,162600,367753171,1757,1757,1757,1757,0
|
|
20250120,162500,367753171,1757,1757,1757,1757,0
|
|
20250120,162400,367753171,1757,1757,1757,1757,0
|
|
20250120,162300,367753171,1757,1757,1757,1757,0
|
|
20250120,162200,367753171,1757,1757,1757,1757,0
|
|
20250120,162100,367753171,1757,1757,1757,1757,0
|
|
20250120,162000,367753171,1757,1757,1757,1757,0
|
|
20250120,161900,367753171,1757,1757,1757,1757,0
|
|
20250120,161800,367753171,1757,1757,1757,1757,0
|
|
20250120,161700,367753171,1757,1757,1757,1757,0
|
|
20250120,161600,367753171,1757,1757,1757,1757,0
|
|
20250120,161500,367753171,1757,1757,1757,1757,0
|
|
20250120,161400,367753171,1757,1757,1757,1757,0
|
|
20250120,161300,367753171,1757,1757,1757,1757,0
|
|
20250120,161200,367753171,1757,1757,1757,1757,0
|
|
20250120,161100,367753171,1757,1757,1757,1757,0
|
|
20250120,161000,367753171,1757,1757,1757,1757,0
|
|
20250120,160900,367753171,1757,1757,1757,1757,0
|
|
20250120,160800,367753171,1757,1757,1757,1757,0
|
|
20250120,160700,367753171,1757,1757,1757,1757,0
|
|
20250120,160600,367753171,1757,1757,1757,1757,0
|
|
20250120,160500,367753171,1757,1757,1757,1757,0
|
|
20250120,160400,367753171,1757,1757,1757,1757,0
|
|
20250120,160300,367753171,1757,1757,1757,1757,0
|
|
20250120,160200,367753171,1757,1757,1757,1757,0
|
|
20250120,160100,367753171,1757,1757,1757,1757,0
|
|
20250120,160000,367753171,1757,1757,1757,1757,2987
|
|
20250120,155900,367753171,1757,1757,1757,1757,0
|
|
20250120,155800,367753171,1757,1757,1757,1757,0
|
|
20250120,155700,367753171,1757,1757,1757,1757,0
|
|
20250120,155600,367753171,1757,1757,1757,1757,0
|
|
20250120,155500,367753171,1757,1757,1757,1757,0
|
|
20250120,155400,367753171,1757,1757,1757,1757,0
|
|
20250120,155300,367753171,1757,1757,1757,1757,0
|
|
20250120,155200,367753171,1757,1757,1757,1757,0
|
|
20250120,155100,367753171,1757,1757,1757,1757,0
|
|
20250120,155000,367753171,1757,1757,1757,1757,0
|
|
20250120,154900,367753171,1757,1757,1757,1757,0
|
|
20250120,154800,367753171,1757,1757,1757,1757,0
|
|
20250120,154700,367753171,1757,1757,1757,1757,0
|
|
20250120,154600,367753171,1757,1757,1757,1757,0
|
|
20250120,154500,367753171,1757,1757,1757,1757,0
|
|
20250120,154400,367753171,1757,1757,1757,1757,0
|
|
20250120,154300,367753171,1757,1757,1757,1757,0
|
|
20250120,154200,367753171,1757,1757,1757,1757,0
|
|
20250120,154100,367753171,1757,1757,1757,1757,0
|
|
20250120,154000,367753171,1757,1757,1757,1757,0
|
|
20250120,153900,367753171,1757,1757,1757,1757,0
|
|
20250120,153800,367753171,1757,1757,1757,1757,0
|
|
20250120,153700,367753171,1757,1757,1757,1757,0
|
|
20250120,153600,367753171,1757,1757,1757,1757,0
|
|
20250120,153500,367753171,1757,1757,1757,1757,0
|
|
20250120,153400,367753171,1757,1757,1757,1757,0
|
|
20250120,153300,367753171,1757,1757,1757,1757,0
|
|
20250120,153200,367753171,1757,1757,1757,1757,0
|
|
20250120,153100,367753171,1757,1757,1757,1757,0
|
|
20250120,153000,367753171,1757,1757,1757,1757,5974
|
|
20250120,152900,362505012,1753,1753,1753,1753,0
|
|
20250120,152800,362505012,1753,1753,1753,1753,0
|
|
20250120,152700,362505012,1753,1753,1753,1753,0
|
|
20250120,152600,362505012,1753,1753,1753,1753,0
|
|
20250120,152500,362505012,1753,1753,1753,1753,0
|
|
20250120,152400,362505012,1753,1753,1753,1753,0
|
|
20250120,152300,362505012,1753,1753,1753,1753,0
|
|
20250120,152200,362505012,1753,1753,1753,1753,0
|
|
20250120,152100,362505012,1753,1753,1753,1753,0
|
|
20250120,152000,362505012,1753,1753,1753,1753,0
|
|
20250120,151900,362505012,1753,1744,1753,1740,1704
|
|
20250120,151800,359536330,1754,1754,1754,1754,0
|
|
20250120,151700,359536330,1754,1754,1754,1754,56
|
|
20250120,151600,359438106,1755,1744,1755,1744,1046
|
|
20250120,151500,357602607,1755,1753,1755,1753,1200
|
|
20250120,151400,355498555,1753,1753,1753,1753,0
|
|
20250120,151300,355498555,1753,1749,1753,1749,2081
|
|
20250120,151200,351852054,1740,1740,1740,1740,0
|
|
20250120,151100,351852054,1740,1740,1740,1740,0
|
|
20250120,151000,351852054,1740,1740,1740,1740,1
|
|
20250120,150900,351850314,1740,1740,1740,1740,0
|
|
20250120,150800,351850314,1740,1740,1740,1740,5
|
|
20250120,150700,351841614,1740,1740,1740,1740,1
|
|
20250120,150600,351839874,1740,1741,1741,1740,4954
|
|
20250120,150500,343219775,1741,1741,1741,1741,0
|
|
20250120,150400,343219775,1741,1741,1741,1741,64
|
|
20250120,150300,343108351,1742,1742,1742,1742,1000
|
|
20250120,150200,341366351,1742,1742,1742,1742,0
|
|
20250120,150100,341366351,1742,1744,1744,1742,74
|
|
20250120,150000,341237341,1747,1747,1747,1747,0
|
|
20250120,145900,341237341,1747,1742,1747,1742,601
|
|
20250120,145800,340190394,1744,1744,1744,1744,202
|
|
20250120,145700,339838106,1748,1748,1748,1748,0
|
|
20250120,145600,339838106,1748,1748,1748,1748,0
|
|
20250120,145500,339838106,1748,1748,1748,1748,0
|
|
20250120,145400,339838106,1748,1748,1748,1748,700
|
|
20250120,145300,338614506,1748,1748,1748,1748,0
|
|
20250120,145200,338614506,1748,1748,1748,1748,0
|
|
20250120,145100,338614506,1748,1748,1748,1748,0
|
|
20250120,145000,338614506,1748,1748,1748,1748,0
|
|
20250120,144900,338614506,1748,1748,1748,1748,0
|
|
20250120,144800,338614506,1748,1748,1748,1748,0
|
|
20250120,144700,338614506,1748,1748,1748,1748,0
|
|
20250120,144600,338614506,1748,1748,1748,1748,0
|
|
20250120,144500,338614506,1748,1748,1748,1748,51
|
|
20250120,144400,338525358,1748,1748,1749,1748,64
|
|
20250120,144300,338413476,1749,1749,1749,1749,11
|
|
20250120,144200,338394237,1748,1748,1748,1748,3000
|
|
20250120,144100,333150237,1739,1739,1739,1739,920
|
|
20250120,144000,331550357,1736,1736,1736,1736,0
|
|
20250120,143900,331550357,1736,1736,1736,1736,0
|
|
20250120,143800,331550357,1736,1736,1736,1736,0
|
|
20250120,143700,331550357,1736,1736,1736,1736,0
|
|
20250120,143600,331550357,1736,1736,1736,1736,0
|
|
20250120,143500,331550357,1736,1736,1736,1736,356
|
|
20250120,143400,330932341,1736,1736,1736,1736,0
|
|
20250120,143300,330932341,1736,1737,1737,1736,139
|
|
20250120,143200,330690903,1737,1737,1737,1737,0
|
|
20250120,143100,330690903,1737,1737,1737,1737,0
|
|
20250120,143000,330690903,1737,1737,1737,1737,0
|
|
20250120,142900,330690903,1737,1737,1737,1737,0
|
|
20250120,142800,330690903,1737,1737,1737,1737,0
|
|
20250120,142700,330690903,1737,1737,1737,1737,5
|
|
20250120,142600,330682218,1737,1737,1737,1737,0
|
|
20250120,142500,330682218,1737,1737,1737,1737,0
|
|
20250120,142400,330682218,1737,1737,1737,1737,492
|
|
20250120,142300,329827614,1737,1737,1737,1737,0
|
|
20250120,142200,329827614,1737,1737,1737,1737,0
|
|
20250120,142100,329827614,1737,1738,1738,1737,561
|
|
20250120,142000,328853050,1738,1738,1738,1738,500
|
|
20250120,141900,327984050,1739,1740,1740,1738,227
|
|
20250120,141800,327589337,1739,1739,1739,1739,100
|
|
20250120,141700,327415437,1739,1739,1739,1739,146
|
|
20250120,141600,327161543,1740,1740,1740,1740,1631
|
|
20250120,141500,324323603,1740,1740,1740,1740,0
|
|
20250120,141400,324323603,1740,1742,1742,1740,3500
|
|
20250120,141300,318231403,1743,1744,1744,1743,2826
|
|
20250120,141200,313304642,1745,1745,1745,1745,0
|
|
20250120,141100,313304642,1745,1745,1745,1745,0
|
|
20250120,141000,313304642,1745,1747,1747,1745,4689
|
|
20250120,140900,305118258,1748,1748,1748,1748,0
|
|
20250120,140800,305118258,1748,1748,1748,1748,0
|
|
20250120,140700,305118258,1748,1748,1748,1748,0
|
|
20250120,140600,305118258,1748,1748,1748,1748,0
|
|
20250120,140500,305118258,1748,1748,1748,1748,2
|
|
20250120,140400,305114762,1749,1749,1749,1749,0
|
|
20250120,140300,305114762,1749,1749,1749,1749,0
|
|
20250120,140200,305114762,1749,1749,1749,1749,0
|
|
20250120,140100,305114762,1749,1749,1749,1749,0
|
|
20250120,140000,305114762,1749,1749,1749,1749,0
|
|
20250120,135900,305114762,1749,1749,1749,1749,0
|
|
20250120,135800,305114762,1749,1749,1749,1749,0
|
|
20250120,135700,305114762,1749,1749,1749,1749,0
|
|
20250120,135600,305114762,1749,1749,1749,1749,12
|
|
20250120,135500,305093774,1746,1748,1748,1746,20
|
|
20250120,135400,305058833,1746,1747,1747,1746,744
|
|
20250120,135300,303759192,1747,1747,1747,1747,0
|
|
20250120,135200,303759192,1747,1747,1747,1747,0
|
|
20250120,135100,303759192,1747,1748,1748,1747,701
|
|
20250120,135000,302534387,1749,1749,1749,1749,0
|
|
20250120,134900,302534387,1749,1749,1749,1749,0
|
|
20250120,134800,302534387,1749,1749,1749,1749,0
|
|
20250120,134700,302534387,1749,1749,1749,1749,5
|
|
20250120,134600,302525642,1749,1749,1749,1749,5377
|
|
20250120,134500,293121269,1750,1751,1751,1750,2257
|
|
20250120,134400,289171509,1751,1751,1751,1751,150
|
|
20250120,134300,288908859,1752,1752,1752,1752,0
|
|
20250120,134200,288908859,1752,1752,1752,1752,279
|
|
20250120,134100,288420051,1752,1752,1752,1752,0
|
|
20250120,134000,288420051,1752,1752,1752,1752,0
|
|
20250120,133900,288420051,1752,1752,1752,1752,222
|
|
20250120,133800,288031107,1753,1753,1753,1753,0
|
|
20250120,133700,288031107,1753,1753,1753,1753,0
|
|
20250120,133600,288031107,1753,1753,1753,1753,38
|
|
20250120,133500,287964493,1753,1753,1753,1753,0
|
|
20250120,133400,287964493,1753,1753,1753,1753,1
|
|
20250120,133300,287962740,1754,1754,1754,1754,0
|
|
20250120,133200,287962740,1754,1754,1754,1754,0
|
|
20250120,133100,287962740,1754,1754,1754,1754,0
|
|
20250120,133000,287962740,1754,1754,1754,1754,0
|
|
20250120,132900,287962740,1754,1754,1754,1754,100
|
|
20250120,132800,287787340,1754,1754,1754,1754,100
|
|
20250120,132700,287611940,1754,1754,1754,1754,0
|
|
20250120,132600,287611940,1754,1754,1754,1754,0
|
|
20250120,132500,287611940,1754,1754,1754,1754,0
|
|
20250120,132400,287611940,1754,1754,1754,1754,2
|
|
20250120,132300,287608432,1754,1754,1754,1754,0
|
|
20250120,132200,287608432,1754,1754,1754,1754,0
|
|
20250120,132100,287608432,1754,1754,1754,1754,0
|
|
20250120,132000,287608432,1754,1754,1754,1754,0
|
|
20250120,131900,287608432,1754,1754,1754,1754,0
|
|
20250120,131800,287608432,1754,1754,1754,1754,1
|
|
20250120,131700,287606678,1755,1755,1755,1755,1
|
|
20250120,131600,287604923,1756,1756,1756,1756,0
|
|
20250120,131500,287604923,1756,1756,1756,1756,0
|
|
20250120,131400,287604923,1756,1756,1756,1756,601
|
|
20250120,131300,286549567,1756,1756,1756,1756,8
|
|
20250120,131200,286535519,1756,1756,1756,1756,0
|
|
20250120,131100,286535519,1756,1754,1756,1754,1222
|
|
20250120,131000,284390948,1750,1752,1752,1750,32
|
|
20250120,130900,284334939,1754,1754,1754,1754,0
|
|
20250120,130800,284334939,1754,1754,1754,1754,0
|
|
20250120,130700,284334939,1754,1754,1754,1754,0
|
|
20250120,130600,284334939,1754,1754,1754,1754,0
|
|
20250120,130500,284334939,1754,1754,1754,1754,0
|
|
20250120,130400,284334939,1754,1754,1754,1754,0
|
|
20250120,130300,284334939,1754,1753,1754,1753,64
|
|
20250120,130200,284222688,1754,1754,1754,1754,0
|
|
20250120,130100,284222688,1754,1754,1754,1754,61
|
|
20250120,130000,284115694,1749,1749,1749,1749,50
|
|
20250120,125900,284028244,1749,1749,1749,1749,0
|
|
20250120,125800,284028244,1749,1750,1750,1749,750
|
|
20250120,125700,282715994,1754,1754,1754,1754,500
|
|
20250120,125600,281838994,1754,1754,1754,1754,619
|
|
20250120,125500,280753268,1754,1754,1754,1754,0
|
|
20250120,125400,280753268,1754,1754,1754,1754,0
|
|
20250120,125300,280753268,1754,1754,1754,1754,0
|
|
20250120,125200,280753268,1754,1754,1754,1754,68
|
|
20250120,125100,280633996,1749,1749,1749,1749,0
|
|
20250120,125000,280633996,1749,1749,1749,1749,2
|
|
20250120,124900,280630498,1754,1754,1754,1754,0
|
|
20250120,124800,280630498,1754,1754,1754,1754,1
|
|
20250120,124700,280628744,1749,1749,1749,1749,0
|
|
20250120,124600,280628744,1749,1749,1749,1749,0
|
|
20250120,124500,280628744,1749,1749,1749,1749,0
|
|
20250120,124400,280628744,1749,1749,1749,1749,1
|
|
20250120,124300,280626995,1754,1754,1754,1754,1
|
|
20250120,124200,280625241,1752,1752,1752,1752,1
|
|
20250120,124100,280623489,1749,1749,1749,1749,0
|
|
20250120,124000,280623489,1749,1749,1749,1749,0
|
|
20250120,123900,280623489,1749,1749,1749,1749,0
|
|
20250120,123800,280623489,1749,1749,1749,1749,4
|
|
20250120,123700,280616493,1749,1749,1749,1749,500
|
|
20250120,123600,279741993,1749,1749,1749,1749,0
|
|
20250120,123500,279741993,1749,1749,1749,1749,0
|
|
20250120,123400,279741993,1749,1749,1749,1749,0
|
|
20250120,123300,279741993,1749,1749,1749,1749,0
|
|
20250120,123200,279741993,1749,1749,1749,1749,0
|
|
20250120,123100,279741993,1749,1749,1749,1749,0
|
|
20250120,123000,279741993,1749,1749,1749,1749,1
|
|
20250120,122900,279740244,1754,1754,1754,1754,0
|
|
20250120,122800,279740244,1754,1754,1754,1754,0
|
|
20250120,122700,279740244,1754,1754,1754,1754,0
|
|
20250120,122600,279740244,1754,1754,1754,1754,0
|
|
20250120,122500,279740244,1754,1754,1754,1754,0
|
|
20250120,122400,279740244,1754,1754,1754,1754,0
|
|
20250120,122300,279740244,1754,1754,1754,1754,0
|
|
20250120,122200,279740244,1754,1754,1754,1754,0
|
|
20250120,122100,279740244,1754,1755,1755,1754,2990
|
|
20250120,122000,274495752,1756,1756,1756,1756,0
|
|
20250120,121900,274495752,1756,1756,1756,1756,3
|
|
20250120,121800,274490484,1754,1754,1754,1754,0
|
|
20250120,121700,274490484,1754,1754,1754,1754,0
|
|
20250120,121600,274490484,1754,1754,1754,1754,0
|
|
20250120,121500,274490484,1754,1754,1754,1754,3
|
|
20250120,121400,274485222,1756,1756,1756,1756,216
|
|
20250120,121300,274105926,1756,1756,1756,1756,570
|
|
20250120,121200,273105006,1756,1756,1756,1756,1
|
|
20250120,121100,273103250,1754,1754,1754,1754,0
|
|
20250120,121000,273103250,1754,1754,1754,1754,1000
|
|
20250120,120900,271349250,1754,1754,1754,1754,1
|
|
20250120,120800,271347496,1753,1753,1753,1753,1000
|
|
20250120,120700,269594496,1753,1753,1753,1753,0
|
|
20250120,120600,269594496,1753,1753,1753,1753,2000
|
|
20250120,120500,266088496,1752,1751,1752,1751,2000
|
|
20250120,120400,262585599,1752,1752,1752,1752,1
|
|
20250120,120300,262583847,1745,1745,1745,1745,0
|
|
20250120,120200,262583847,1745,1745,1745,1745,100
|
|
20250120,120100,262409347,1745,1745,1745,1745,0
|
|
20250120,120000,262409347,1745,1745,1745,1745,0
|
|
20250120,115900,262409347,1745,1745,1745,1745,0
|
|
20250120,115800,262409347,1745,1745,1745,1745,0
|
|
20250120,115700,262409347,1745,1752,1752,1745,5200
|
|
20250120,115600,253324824,1752,1752,1752,1752,0
|
|
20250120,115500,253324824,1752,1752,1752,1752,11
|
|
20250120,115400,253305552,1752,1752,1752,1752,0
|
|
20250120,115300,253305552,1752,1752,1752,1752,0
|
|
20250120,115200,253305552,1752,1752,1752,1752,0
|
|
20250120,115100,253305552,1752,1752,1752,1752,28
|
|
20250120,115000,253256496,1752,1753,1753,1752,1031
|
|
20250120,114900,251449438,1753,1753,1753,1753,210
|
|
20250120,114800,251081308,1753,1753,1753,1753,0
|
|
20250120,114700,251081308,1753,1754,1754,1753,1512
|
|
20250120,114600,248429672,1755,1755,1755,1755,627
|
|
20250120,114500,247329287,1757,1757,1757,1757,2
|
|
20250120,114400,247325773,1757,1757,1757,1757,323
|
|
20250120,114300,246758262,1760,1760,1760,1757,218
|
|
20250120,114200,246374692,1760,1758,1760,1757,870
|
|
20250120,114100,244844235,1759,1760,1760,1759,1209
|
|
20250120,114000,242717594,1759,1759,1759,1759,0
|
|
20250120,113900,242717594,1759,1759,1759,1759,400
|
|
20250120,113800,242013994,1759,1759,1759,1759,181
|
|
20250120,113700,241695615,1761,1761,1761,1761,0
|
|
20250120,113600,241695615,1761,1759,1761,1759,151
|
|
20250120,113500,241430004,1759,1759,1759,1759,30
|
|
20250120,113400,241377234,1760,1760,1760,1760,100
|
|
20250120,113300,241201234,1760,1757,1760,1757,4192
|
|
20250120,113200,233831448,1757,1757,1757,1757,4
|
|
20250120,113100,233824420,1754,1756,1756,1754,1500
|
|
20250120,113000,231192493,1757,1757,1757,1757,0
|
|
20250120,112900,231192493,1757,1757,1757,1757,137
|
|
20250120,112800,230951784,1757,1757,1757,1757,520
|
|
20250120,112700,230038144,1757,1757,1757,1757,1000
|
|
20250120,112600,228281144,1758,1756,1758,1756,4700
|
|
20250120,112500,220021792,1756,1756,1756,1756,570
|
|
20250120,112400,219020872,1757,1757,1757,1757,1
|
|
20250120,112300,219019115,1757,1756,1757,1756,41
|
|
20250120,112200,218947108,1756,1756,1756,1756,20
|
|
20250120,112100,218911988,1756,1756,1756,1756,0
|
|
20250120,112000,218911988,1756,1756,1756,1756,500
|
|
20250120,111900,218033988,1756,1756,1756,1756,0
|
|
20250120,111800,218033988,1756,1756,1756,1756,160
|
|
20250120,111700,217753028,1756,1756,1757,1756,2457
|
|
20250120,111600,213437736,1756,1753,1756,1753,2324
|
|
20250120,111500,209363665,1754,1754,1754,1754,15
|
|
20250120,111400,209337355,1752,1752,1752,1752,0
|
|
20250120,111300,209337355,1752,1752,1752,1752,100
|
|
20250120,111200,209162155,1751,1751,1751,1751,910
|
|
20250120,111100,207568745,1755,1755,1755,1755,0
|
|
20250120,111000,207568745,1755,1755,1755,1755,0
|
|
20250120,110900,207568745,1755,1755,1755,1755,1
|
|
20250120,110800,207566990,1755,1755,1755,1755,0
|
|
20250120,110700,207566990,1755,1755,1755,1755,0
|
|
20250120,110600,207566990,1755,1755,1755,1755,7
|
|
20250120,110500,207554705,1747,1747,1747,1747,0
|
|
20250120,110400,207554705,1747,1747,1747,1747,3
|
|
20250120,110300,207549464,1751,1751,1751,1751,0
|
|
20250120,110200,207549464,1751,1751,1751,1751,0
|
|
20250120,110100,207549464,1751,1751,1751,1751,0
|
|
20250120,110000,207549464,1751,1750,1751,1750,117
|
|
20250120,105900,207344634,1743,1743,1743,1743,0
|
|
20250120,105800,207344634,1743,1743,1743,1743,11
|
|
20250120,105700,207325461,1743,1743,1743,1743,536
|
|
20250120,105600,206391213,1750,1750,1750,1750,0
|
|
20250120,105500,206391213,1750,1750,1750,1750,0
|
|
20250120,105400,206391213,1750,1750,1750,1750,6
|
|
20250120,105300,206380713,1749,1749,1749,1749,0
|
|
20250120,105200,206380713,1749,1749,1749,1749,364
|
|
20250120,105100,205744077,1749,1749,1749,1749,285
|
|
20250120,105000,205245612,1749,1749,1749,1749,0
|
|
20250120,104900,205245612,1749,1749,1749,1749,0
|
|
20250120,104800,205245612,1749,1747,1749,1747,1809
|
|
20250120,104700,202084937,1741,1741,1741,1741,50
|
|
20250120,104600,201997887,1741,1741,1741,1741,30
|
|
20250120,104500,201945657,1741,1741,1741,1741,30
|
|
20250120,104400,201893427,1741,1741,1741,1741,267
|
|
20250120,104300,201428580,1740,1740,1740,1740,0
|
|
20250120,104200,201428580,1740,1740,1740,1740,0
|
|
20250120,104100,201428580,1740,1743,1743,1740,1628
|
|
20250120,104000,198595214,1744,1744,1744,1744,1110
|
|
20250120,103900,196659374,1745,1747,1747,1745,570
|
|
20250120,103800,195664251,1747,1747,1747,1746,106
|
|
20250120,103700,195479169,1746,1746,1746,1746,0
|
|
20250120,103600,195479169,1746,1746,1746,1746,30
|
|
20250120,103500,195426789,1746,1748,1748,1746,280
|
|
20250120,103400,194937885,1748,1750,1750,1748,6687
|
|
20250120,103300,183236011,1750,1750,1750,1750,50
|
|
20250120,103200,183148511,1750,1750,1750,1750,1415
|
|
20250120,103100,180672261,1750,1750,1750,1750,1200
|
|
20250120,103000,178572261,1750,1750,1750,1750,207
|
|
20250120,102900,178210011,1746,1746,1746,1746,0
|
|
20250120,102800,178210011,1746,1746,1746,1746,0
|
|
20250120,102700,178210011,1746,1746,1746,1746,100
|
|
20250120,102600,178035411,1746,1746,1746,1746,0
|
|
20250120,102500,178035411,1746,1746,1746,1746,0
|
|
20250120,102400,178035411,1746,1746,1746,1746,0
|
|
20250120,102300,178035411,1746,1746,1746,1746,0
|
|
20250120,102200,178035411,1746,1746,1746,1746,0
|
|
20250120,102100,178035411,1746,1746,1746,1746,99
|
|
20250120,102000,177862557,1746,1746,1746,1746,1
|
|
20250120,101900,177860811,1745,1745,1745,1745,0
|
|
20250120,101800,177860811,1745,1742,1745,1742,2574
|
|
20250120,101700,173374573,1743,1743,1743,1743,500
|
|
20250120,101600,172503073,1745,1752,1752,1745,6635
|
|
20250120,101500,160906033,1752,1756,1760,1752,5147
|
|
20250120,101400,151878474,1755,1755,1755,1755,0
|
|
20250120,101300,151878474,1755,1756,1756,1755,454
|
|
20250120,101200,151081703,1760,1758,1760,1758,320
|
|
20250120,101100,150519021,1758,1756,1760,1756,6819
|
|
20250120,101000,138529236,1754,1757,1757,1754,238
|
|
20250120,100900,138111769,1757,1756,1757,1756,212
|
|
20250120,100800,137739453,1756,1756,1756,1756,9
|
|
20250120,100700,137723649,1755,1755,1755,1755,1
|
|
20250120,100600,137721894,1756,1754,1756,1754,232
|
|
20250120,100500,137314762,1754,1754,1754,1754,1
|
|
20250120,100400,137313008,1756,1755,1756,1755,93
|
|
20250120,100300,137149791,1757,1756,1757,1756,1000
|
|
20250120,100200,135393103,1756,1753,1756,1753,100
|
|
20250120,100100,135217797,1753,1753,1753,1751,41
|
|
20250120,100000,135145941,1753,1751,1753,1751,524
|
|
20250120,095900,134228415,1751,1751,1751,1751,0
|
|
20250120,095800,134228415,1751,1751,1751,1751,1
|
|
20250120,095700,134226664,1750,1750,1750,1750,0
|
|
20250120,095600,134226664,1750,1751,1751,1750,70
|
|
20250120,095500,134104163,1751,1756,1756,1751,3622
|
|
20250120,095400,127761931,1756,1756,1756,1756,11
|
|
20250120,095300,127742615,1758,1758,1758,1758,70
|
|
20250120,095200,127619555,1758,1757,1758,1757,1218
|
|
20250120,095100,125478938,1750,1756,1756,1750,33
|
|
20250120,095000,125421008,1754,1754,1754,1754,2503
|
|
20250120,094900,121030746,1743,1750,1754,1743,208
|
|
20250120,094800,120666805,1742,1742,1742,1742,0
|
|
20250120,094700,120666805,1742,1754,1754,1742,377
|
|
20250120,094600,120010035,1740,1751,1751,1740,2402
|
|
20250120,094500,115824951,1754,1758,1758,1754,4046
|
|
20250120,094400,108726269,1758,1758,1758,1758,266
|
|
20250120,094300,108258641,1754,1754,1754,1754,0
|
|
20250120,094200,108258641,1754,1757,1758,1754,2114
|
|
20250120,094100,104544042,1759,1759,1759,1759,1002
|
|
20250120,094000,102781524,1757,1757,1759,1757,3667
|
|
20250120,093900,96337363,1754,1754,1757,1754,2129
|
|
20250120,093800,92601247,1755,1755,1755,1755,25
|
|
20250120,093700,92557372,1748,1748,1748,1748,200
|
|
20250120,093600,92207772,1748,1745,1748,1745,3628
|
|
20250120,093500,85867891,1740,1740,1740,1740,250
|
|
20250120,093400,85432891,1740,1741,1741,1740,891
|
|
20250120,093300,83882107,1745,1745,1745,1745,366
|
|
20250120,093200,83243437,1745,1745,1745,1745,30
|
|
20250120,093100,83191087,1747,1742,1747,1742,801
|
|
20250120,093000,81793240,1742,1748,1748,1741,1483
|
|
20250120,092900,79206307,1748,1748,1748,1748,1401
|
|
20250120,092800,76757359,1748,1748,1748,1748,0
|
|
20250120,092700,76757359,1748,1756,1756,1748,2414
|
|
20250120,092600,72530173,1756,1756,1756,1756,1
|
|
20250120,092500,72528417,1749,1752,1753,1749,1222
|
|
20250120,092400,70387970,1759,1759,1759,1759,200
|
|
20250120,092300,70036170,1759,1759,1759,1759,0
|
|
20250120,092200,70036170,1759,1759,1759,1759,11
|
|
20250120,092100,70016821,1760,1760,1760,1760,50
|
|
20250120,092000,69928821,1760,1760,1760,1760,737
|
|
20250120,091900,68631701,1760,1760,1760,1760,1004
|
|
20250120,091800,66864661,1760,1759,1761,1755,322
|
|
20250120,091700,66298912,1760,1760,1761,1759,3830
|
|
20250120,091600,59554315,1761,1759,1761,1759,1500
|
|
20250120,091500,56913422,1759,1756,1759,1756,3294
|
|
20250120,091400,51120606,1749,1749,1749,1749,0
|
|
20250120,091300,51120606,1749,1750,1750,1749,193
|
|
20250120,091200,50782877,1750,1757,1758,1750,2913
|
|
20250120,091100,45673860,1758,1758,1758,1758,294
|
|
20250120,091000,45157008,1758,1760,1761,1755,1094
|
|
20250120,090900,43234020,1761,1761,1761,1760,886
|
|
20250120,090800,41674274,1755,1748,1761,1748,872
|
|
20250120,090700,40144078,1760,1752,1760,1752,4912
|
|
20250120,090600,31516102,1740,1752,1752,1740,31
|
|
20250120,090500,31461802,1752,1752,1752,1751,1471
|
|
20250120,090400,28884634,1752,1745,1753,1745,5307
|
|
20250120,090300,19597437,1746,1739,1746,1739,5381
|
|
20250120,090200,10214231,1730,1730,1730,1730,3300
|
|
20250120,090100,4505231,1730,1733,1733,1730,1542
|
|
20250120,090000,1835948,1730,1727,1730,1727,1063
|