615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191200,202762156,1178,1178,1178,1178,3411
|
|
20250108,191100,202762156,1178,1178,1178,1178,0
|
|
20250108,191000,202762156,1178,1178,1178,1178,0
|
|
20250108,190900,202762156,1178,1178,1178,1178,0
|
|
20250108,190800,202762156,1178,1178,1178,1178,0
|
|
20250108,190700,202762156,1178,1178,1178,1178,0
|
|
20250108,190600,202762156,1178,1178,1178,1178,0
|
|
20250108,190500,202762156,1178,1178,1178,1178,0
|
|
20250108,190400,202762156,1178,1178,1178,1178,0
|
|
20250108,190300,202762156,1178,1178,1178,1178,0
|
|
20250108,190200,202762156,1178,1178,1178,1178,0
|
|
20250108,190100,202762156,1178,1178,1178,1178,0
|
|
20250108,190000,202762156,1178,1178,1178,1178,0
|
|
20250108,185900,202762156,1178,1178,1178,1178,0
|
|
20250108,185800,202762156,1178,1178,1178,1178,0
|
|
20250108,185700,202762156,1178,1178,1178,1178,0
|
|
20250108,185600,202762156,1178,1178,1178,1178,0
|
|
20250108,185500,202762156,1178,1178,1178,1178,0
|
|
20250108,185400,202762156,1178,1178,1178,1178,0
|
|
20250108,185300,202762156,1178,1178,1178,1178,0
|
|
20250108,185200,202762156,1178,1178,1178,1178,0
|
|
20250108,185100,202762156,1178,1178,1178,1178,0
|
|
20250108,185000,202762156,1178,1178,1178,1178,0
|
|
20250108,184900,202762156,1178,1178,1178,1178,0
|
|
20250108,184800,202762156,1178,1178,1178,1178,0
|
|
20250108,184700,202762156,1178,1178,1178,1178,0
|
|
20250108,184600,202762156,1178,1178,1178,1178,0
|
|
20250108,184500,202762156,1178,1178,1178,1178,0
|
|
20250108,184400,202762156,1178,1178,1178,1178,0
|
|
20250108,184300,202762156,1178,1178,1178,1178,0
|
|
20250108,184200,202762156,1178,1178,1178,1178,3411
|
|
20250108,184100,202762156,1178,1178,1178,1178,0
|
|
20250108,184000,202762156,1178,1178,1178,1178,0
|
|
20250108,183900,202762156,1178,1178,1178,1178,0
|
|
20250108,183800,202762156,1178,1178,1178,1178,0
|
|
20250108,183700,202762156,1178,1178,1178,1178,0
|
|
20250108,183600,202762156,1178,1178,1178,1178,0
|
|
20250108,183500,202762156,1178,1178,1178,1178,0
|
|
20250108,183400,202762156,1178,1178,1178,1178,0
|
|
20250108,183300,202762156,1178,1178,1178,1178,0
|
|
20250108,183200,202762156,1178,1178,1178,1178,0
|
|
20250108,183100,202762156,1178,1178,1178,1178,0
|
|
20250108,183000,202762156,1178,1178,1178,1178,0
|
|
20250108,182900,202762156,1178,1178,1178,1178,0
|
|
20250108,182800,202762156,1178,1178,1178,1178,0
|
|
20250108,182700,202762156,1178,1178,1178,1178,0
|
|
20250108,182600,202762156,1178,1178,1178,1178,0
|
|
20250108,182500,202762156,1178,1178,1178,1178,0
|
|
20250108,182400,202762156,1178,1178,1178,1178,0
|
|
20250108,182300,202762156,1178,1178,1178,1178,0
|
|
20250108,182200,202762156,1178,1178,1178,1178,0
|
|
20250108,182100,202762156,1178,1178,1178,1178,0
|
|
20250108,182000,202762156,1178,1178,1178,1178,0
|
|
20250108,181900,202762156,1178,1178,1178,1178,0
|
|
20250108,181800,202762156,1178,1178,1178,1178,0
|
|
20250108,181700,202762156,1178,1178,1178,1178,0
|
|
20250108,181600,202762156,1178,1178,1178,1178,0
|
|
20250108,181500,202762156,1178,1178,1178,1178,0
|
|
20250108,181400,202762156,1178,1178,1178,1178,0
|
|
20250108,181300,202762156,1178,1178,1178,1178,0
|
|
20250108,181200,202762156,1178,1178,1178,1178,3411
|
|
20250108,181100,202762156,1178,1178,1178,1178,0
|
|
20250108,181000,202762156,1178,1178,1178,1178,0
|
|
20250108,180900,202762156,1178,1178,1178,1178,0
|
|
20250108,180800,202762156,1178,1178,1178,1178,0
|
|
20250108,180700,202762156,1178,1178,1178,1178,0
|
|
20250108,180600,202762156,1178,1178,1178,1178,0
|
|
20250108,180500,202762156,1178,1178,1178,1178,0
|
|
20250108,180400,202762156,1178,1178,1178,1178,0
|
|
20250108,180300,202762156,1178,1178,1178,1178,0
|
|
20250108,180200,202762156,1178,1178,1178,1178,0
|
|
20250108,180100,202762156,1178,1178,1178,1178,0
|
|
20250108,180000,202762156,1178,1178,1178,1178,0
|
|
20250108,175900,202762156,1178,1178,1178,1178,0
|
|
20250108,175800,202762156,1178,1178,1178,1178,0
|
|
20250108,175700,202762156,1178,1178,1178,1178,0
|
|
20250108,175600,202762156,1178,1178,1178,1178,0
|
|
20250108,175500,202762156,1178,1178,1178,1178,0
|
|
20250108,175400,202762156,1178,1178,1178,1178,0
|
|
20250108,175300,202762156,1178,1178,1178,1178,0
|
|
20250108,175200,202762156,1178,1178,1178,1178,0
|
|
20250108,175100,202762156,1178,1178,1178,1178,0
|
|
20250108,175000,202762156,1178,1178,1178,1178,0
|
|
20250108,174900,202762156,1178,1178,1178,1178,0
|
|
20250108,174800,202762156,1178,1178,1178,1178,0
|
|
20250108,174700,202762156,1178,1178,1178,1178,0
|
|
20250108,174600,202762156,1178,1178,1178,1178,0
|
|
20250108,174500,202762156,1178,1178,1178,1178,0
|
|
20250108,174400,202762156,1178,1178,1178,1178,0
|
|
20250108,174300,202762156,1178,1178,1178,1178,0
|
|
20250108,174200,202762156,1178,1178,1178,1178,3411
|
|
20250108,174100,202762156,1178,1178,1178,1178,0
|
|
20250108,174000,202762156,1178,1178,1178,1178,0
|
|
20250108,173900,202762156,1178,1178,1178,1178,0
|
|
20250108,173800,202762156,1178,1178,1178,1178,0
|
|
20250108,173700,202762156,1178,1178,1178,1178,0
|
|
20250108,173600,202762156,1178,1178,1178,1178,0
|
|
20250108,173500,202762156,1178,1178,1178,1178,0
|
|
20250108,173400,202762156,1178,1178,1178,1178,0
|
|
20250108,173300,202762156,1178,1178,1178,1178,0
|
|
20250108,173200,202762156,1178,1178,1178,1178,0
|
|
20250108,173100,202762156,1178,1178,1178,1178,0
|
|
20250108,173000,202762156,1178,1178,1178,1178,0
|
|
20250108,172900,202762156,1178,1178,1178,1178,0
|
|
20250108,172800,202762156,1178,1178,1178,1178,0
|
|
20250108,172700,202762156,1178,1178,1178,1178,0
|
|
20250108,172600,202762156,1178,1178,1178,1178,0
|
|
20250108,172500,202762156,1178,1178,1178,1178,0
|
|
20250108,172400,202762156,1178,1178,1178,1178,0
|
|
20250108,172300,202762156,1178,1178,1178,1178,0
|
|
20250108,172200,202762156,1178,1178,1178,1178,0
|
|
20250108,172100,202762156,1178,1178,1178,1178,0
|
|
20250108,172000,202762156,1178,1178,1178,1178,0
|
|
20250108,171900,202762156,1178,1178,1178,1178,0
|
|
20250108,171800,202762156,1178,1178,1178,1178,0
|
|
20250108,171700,202762156,1178,1178,1178,1178,0
|
|
20250108,171600,202762156,1178,1178,1178,1178,0
|
|
20250108,171500,202762156,1178,1178,1178,1178,0
|
|
20250108,171400,202762156,1178,1178,1178,1178,0
|
|
20250108,171300,202762156,1178,1178,1178,1178,0
|
|
20250108,171200,202762156,1178,1178,1178,1178,3411
|
|
20250108,171100,202762156,1178,1178,1178,1178,0
|
|
20250108,171000,202762156,1178,1178,1178,1178,0
|
|
20250108,170900,202762156,1178,1178,1178,1178,0
|
|
20250108,170800,202762156,1178,1178,1178,1178,0
|
|
20250108,170700,202762156,1178,1178,1178,1178,0
|
|
20250108,170600,202762156,1178,1178,1178,1178,0
|
|
20250108,170500,202762156,1178,1178,1178,1178,0
|
|
20250108,170400,202762156,1178,1178,1178,1178,0
|
|
20250108,170300,202762156,1178,1178,1178,1178,0
|
|
20250108,170200,202762156,1178,1178,1178,1178,0
|
|
20250108,170100,202762156,1178,1178,1178,1178,0
|
|
20250108,170000,202762156,1178,1178,1178,1178,0
|
|
20250108,165900,202762156,1178,1178,1178,1178,0
|
|
20250108,165800,202762156,1178,1178,1178,1178,0
|
|
20250108,165700,202762156,1178,1178,1178,1178,0
|
|
20250108,165600,202762156,1178,1178,1178,1178,0
|
|
20250108,165500,202762156,1178,1178,1178,1178,0
|
|
20250108,165400,202762156,1178,1178,1178,1178,0
|
|
20250108,165300,202762156,1178,1178,1178,1178,0
|
|
20250108,165200,202762156,1178,1178,1178,1178,0
|
|
20250108,165100,202762156,1178,1178,1178,1178,0
|
|
20250108,165000,202762156,1178,1178,1178,1178,0
|
|
20250108,164900,202762156,1178,1178,1178,1178,0
|
|
20250108,164800,202762156,1178,1178,1178,1178,0
|
|
20250108,164700,202762156,1178,1178,1178,1178,0
|
|
20250108,164600,202762156,1178,1178,1178,1178,0
|
|
20250108,164500,202762156,1178,1178,1178,1178,0
|
|
20250108,164400,202762156,1178,1178,1178,1178,0
|
|
20250108,164300,202762156,1178,1178,1178,1178,0
|
|
20250108,164200,202762156,1178,1178,1178,1178,3411
|
|
20250108,164100,202762156,1178,1178,1178,1178,0
|
|
20250108,164000,202762156,1178,1178,1178,1178,0
|
|
20250108,163900,202762156,1178,1178,1178,1178,0
|
|
20250108,163800,202762156,1178,1178,1178,1178,0
|
|
20250108,163700,202762156,1178,1178,1178,1178,0
|
|
20250108,163600,202762156,1178,1178,1178,1178,0
|
|
20250108,163500,202762156,1178,1178,1178,1178,0
|
|
20250108,163400,202762156,1178,1178,1178,1178,0
|
|
20250108,163300,202762156,1178,1178,1178,1178,0
|
|
20250108,163200,202762156,1178,1178,1178,1178,0
|
|
20250108,163100,202762156,1178,1178,1178,1178,0
|
|
20250108,163000,202762156,1178,1178,1178,1178,0
|
|
20250108,162900,202762156,1178,1178,1178,1178,0
|
|
20250108,162800,202762156,1178,1178,1178,1178,0
|
|
20250108,162700,202762156,1178,1178,1178,1178,0
|
|
20250108,162600,202762156,1178,1178,1178,1178,0
|
|
20250108,162500,202762156,1178,1178,1178,1178,0
|
|
20250108,162400,202762156,1178,1178,1178,1178,0
|
|
20250108,162300,202762156,1178,1178,1178,1178,0
|
|
20250108,162200,202762156,1178,1178,1178,1178,0
|
|
20250108,162100,202762156,1178,1178,1178,1178,0
|
|
20250108,162000,202762156,1178,1178,1178,1178,0
|
|
20250108,161900,202762156,1178,1178,1178,1178,0
|
|
20250108,161800,202762156,1178,1178,1178,1178,0
|
|
20250108,161700,202762156,1178,1178,1178,1178,0
|
|
20250108,161600,202762156,1178,1178,1178,1178,0
|
|
20250108,161500,202762156,1178,1178,1178,1178,0
|
|
20250108,161400,202762156,1178,1178,1178,1178,0
|
|
20250108,161300,202762156,1178,1178,1178,1178,0
|
|
20250108,161200,202762156,1178,1178,1178,1178,3411
|
|
20250108,161100,202762156,1178,1178,1178,1178,0
|
|
20250108,161000,202762156,1178,1178,1178,1178,0
|
|
20250108,160900,202762156,1178,1178,1178,1178,0
|
|
20250108,160800,202762156,1178,1178,1178,1178,0
|
|
20250108,160700,202762156,1178,1178,1178,1178,0
|
|
20250108,160600,202762156,1178,1178,1178,1178,0
|
|
20250108,160500,202762156,1178,1178,1178,1178,0
|
|
20250108,160400,202762156,1178,1178,1178,1178,0
|
|
20250108,160300,202762156,1178,1178,1178,1178,0
|
|
20250108,160200,202762156,1178,1178,1178,1178,0
|
|
20250108,160100,202762156,1178,1178,1178,1178,0
|
|
20250108,160000,202762156,1178,1178,1178,1178,0
|
|
20250108,155900,202762156,1178,1178,1178,1178,0
|
|
20250108,155800,202762156,1178,1178,1178,1178,0
|
|
20250108,155700,202762156,1178,1178,1178,1178,0
|
|
20250108,155600,202762156,1178,1178,1178,1178,0
|
|
20250108,155500,202762156,1178,1178,1178,1178,0
|
|
20250108,155400,202762156,1178,1178,1178,1178,0
|
|
20250108,155300,202762156,1178,1178,1178,1178,0
|
|
20250108,155200,202762156,1178,1178,1178,1178,0
|
|
20250108,155100,202762156,1178,1178,1178,1178,0
|
|
20250108,155000,202762156,1178,1178,1178,1178,0
|
|
20250108,154900,202762156,1178,1178,1178,1178,0
|
|
20250108,154800,202762156,1178,1178,1178,1178,0
|
|
20250108,154700,202762156,1178,1178,1178,1178,0
|
|
20250108,154600,202762156,1178,1178,1178,1178,0
|
|
20250108,154500,202762156,1178,1178,1178,1178,0
|
|
20250108,154400,202762156,1178,1178,1178,1178,0
|
|
20250108,154300,202762156,1178,1178,1178,1178,0
|
|
20250108,154200,202762156,1178,1178,1178,1178,3411
|
|
20250108,154100,202762156,1178,1178,1178,1178,0
|
|
20250108,154000,202762156,1178,1178,1178,1178,0
|
|
20250108,153900,202762156,1178,1178,1178,1178,0
|
|
20250108,153800,202762156,1178,1178,1178,1178,0
|
|
20250108,153700,202762156,1178,1178,1178,1178,0
|
|
20250108,153600,202762156,1178,1178,1178,1178,0
|
|
20250108,153500,202762156,1178,1178,1178,1178,0
|
|
20250108,153400,202762156,1178,1178,1178,1178,0
|
|
20250108,153300,202762156,1178,1178,1178,1178,0
|
|
20250108,153200,202762156,1178,1178,1178,1178,0
|
|
20250108,153100,202762156,1178,1178,1178,1178,0
|
|
20250108,153000,202762156,1178,1178,1178,1178,3411
|
|
20250108,152900,198743998,1180,1180,1180,1180,0
|
|
20250108,152800,198743998,1180,1180,1180,1180,0
|
|
20250108,152700,198743998,1180,1180,1180,1180,0
|
|
20250108,152600,198743998,1180,1180,1180,1180,0
|
|
20250108,152500,198743998,1180,1180,1180,1180,0
|
|
20250108,152400,198743998,1180,1180,1180,1180,0
|
|
20250108,152300,198743998,1180,1180,1180,1180,0
|
|
20250108,152200,198743998,1180,1180,1180,1180,0
|
|
20250108,152100,198743998,1180,1180,1180,1180,0
|
|
20250108,152000,198743998,1180,1180,1180,1180,0
|
|
20250108,151900,198743998,1180,1178,1180,1178,13
|
|
20250108,151800,198728682,1180,1180,1180,1180,0
|
|
20250108,151700,198728682,1180,1180,1180,1180,3
|
|
20250108,151600,198725142,1180,1180,1180,1180,0
|
|
20250108,151500,198725142,1180,1179,1180,1179,164
|
|
20250108,151400,198531785,1179,1180,1180,1179,26
|
|
20250108,151300,198501130,1180,1180,1180,1180,0
|
|
20250108,151200,198501130,1180,1180,1180,1180,0
|
|
20250108,151100,198501130,1180,1180,1180,1180,0
|
|
20250108,151000,198501130,1180,1180,1180,1180,0
|
|
20250108,150900,198501130,1180,1180,1180,1180,50
|
|
20250108,150800,198442130,1180,1180,1180,1180,0
|
|
20250108,150700,198442130,1180,1180,1180,1180,23
|
|
20250108,150600,198414990,1180,1180,1180,1180,0
|
|
20250108,150500,198414990,1180,1180,1180,1180,0
|
|
20250108,150400,198414990,1180,1180,1180,1180,55
|
|
20250108,150300,198350090,1180,1180,1180,1180,0
|
|
20250108,150200,198350090,1180,1180,1180,1180,95
|
|
20250108,150100,198237990,1180,1180,1180,1180,50
|
|
20250108,150000,198178990,1180,1180,1180,1180,1
|
|
20250108,145900,198177810,1179,1180,1180,1179,16
|
|
20250108,145800,198158936,1181,1180,1181,1180,2
|
|
20250108,145700,198156575,1181,1181,1181,1181,0
|
|
20250108,145600,198156575,1181,1181,1181,1181,0
|
|
20250108,145500,198156575,1181,1181,1181,1181,0
|
|
20250108,145400,198156575,1181,1181,1181,1181,0
|
|
20250108,145300,198156575,1181,1181,1181,1181,0
|
|
20250108,145200,198156575,1181,1181,1181,1181,1
|
|
20250108,145100,198155394,1181,1181,1181,1181,0
|
|
20250108,145000,198155394,1181,1181,1181,1181,0
|
|
20250108,144900,198155394,1181,1181,1181,1181,0
|
|
20250108,144800,198155394,1181,1181,1181,1181,0
|
|
20250108,144700,198155394,1181,1181,1181,1181,0
|
|
20250108,144600,198155394,1181,1181,1181,1181,5
|
|
20250108,144500,198149489,1181,1181,1181,1181,0
|
|
20250108,144400,198149489,1181,1181,1181,1181,0
|
|
20250108,144300,198149489,1181,1181,1181,1181,1
|
|
20250108,144200,198148308,1181,1181,1181,1181,0
|
|
20250108,144100,198148308,1181,1181,1181,1181,0
|
|
20250108,144000,198148308,1181,1181,1181,1181,0
|
|
20250108,143900,198148308,1181,1181,1181,1181,0
|
|
20250108,143800,198148308,1181,1181,1181,1181,0
|
|
20250108,143700,198148308,1181,1181,1181,1181,50
|
|
20250108,143600,198089258,1181,1181,1181,1181,0
|
|
20250108,143500,198089258,1181,1181,1181,1181,0
|
|
20250108,143400,198089258,1181,1181,1181,1181,20
|
|
20250108,143300,198065638,1181,1181,1181,1181,5
|
|
20250108,143200,198059733,1181,1181,1181,1181,1
|
|
20250108,143100,198058552,1180,1181,1181,1180,1314
|
|
20250108,143000,196508022,1181,1181,1181,1181,168
|
|
20250108,142900,196309614,1181,1181,1181,1181,1
|
|
20250108,142800,196308433,1180,1180,1180,1180,200
|
|
20250108,142700,196072433,1180,1180,1180,1180,1000
|
|
20250108,142600,194892433,1181,1181,1181,1181,0
|
|
20250108,142500,194892433,1181,1178,1181,1178,5890
|
|
20250108,142400,187945136,1179,1179,1179,1179,0
|
|
20250108,142300,187945136,1179,1179,1179,1179,0
|
|
20250108,142200,187945136,1179,1179,1179,1179,0
|
|
20250108,142100,187945136,1179,1179,1179,1179,0
|
|
20250108,142000,187945136,1179,1179,1179,1179,1
|
|
20250108,141900,187943957,1178,1178,1178,1178,241
|
|
20250108,141800,187660059,1179,1179,1179,1179,1
|
|
20250108,141700,187658880,1178,1178,1178,1178,17
|
|
20250108,141600,187638854,1178,1178,1178,1178,0
|
|
20250108,141500,187638854,1178,1178,1178,1178,150
|
|
20250108,141400,187462154,1178,1178,1178,1178,1592
|
|
20250108,141300,185586778,1178,1178,1178,1178,0
|
|
20250108,141200,185586778,1178,1178,1178,1178,0
|
|
20250108,141100,185586778,1178,1178,1178,1178,0
|
|
20250108,141000,185586778,1178,1178,1178,1178,5
|
|
20250108,140900,185580888,1178,1175,1178,1175,9399
|
|
20250108,140800,174514963,1175,1175,1175,1175,1
|
|
20250108,140700,174513788,1170,1170,1170,1170,0
|
|
20250108,140600,174513788,1170,1170,1170,1170,0
|
|
20250108,140500,174513788,1170,1170,1170,1170,0
|
|
20250108,140400,174513788,1170,1170,1170,1170,0
|
|
20250108,140300,174513788,1170,1170,1170,1170,0
|
|
20250108,140200,174513788,1170,1171,1177,1169,7805
|
|
20250108,140100,165381399,1177,1177,1177,1177,0
|
|
20250108,140000,165381399,1177,1177,1177,1177,0
|
|
20250108,135900,165381399,1177,1177,1177,1177,0
|
|
20250108,135800,165381399,1177,1173,1177,1171,7407
|
|
20250108,135700,156706386,1173,1174,1174,1173,366
|
|
20250108,135600,156277067,1173,1173,1173,1173,0
|
|
20250108,135500,156277067,1173,1173,1173,1173,0
|
|
20250108,135400,156277067,1173,1173,1173,1173,0
|
|
20250108,135300,156277067,1173,1173,1173,1173,3
|
|
20250108,135200,156273548,1177,1177,1177,1177,0
|
|
20250108,135100,156273548,1177,1177,1177,1177,9
|
|
20250108,135000,156262955,1173,1177,1177,1173,39
|
|
20250108,134900,156217088,1177,1177,1177,1177,0
|
|
20250108,134800,156217088,1177,1177,1177,1177,0
|
|
20250108,134700,156217088,1177,1177,1177,1177,0
|
|
20250108,134600,156217088,1177,1177,1177,1177,0
|
|
20250108,134500,156217088,1177,1177,1177,1177,0
|
|
20250108,134400,156217088,1177,1177,1177,1177,1
|
|
20250108,134300,156215911,1172,1177,1177,1172,303
|
|
20250108,134200,155859295,1177,1177,1177,1177,1
|
|
20250108,134100,155858118,1171,1177,1177,1171,33
|
|
20250108,134000,155819295,1171,1171,1171,1171,0
|
|
20250108,133900,155819295,1171,1171,1171,1171,0
|
|
20250108,133800,155819295,1171,1174,1174,1171,28322
|
|
20250108,133700,122636123,1173,1173,1173,1173,0
|
|
20250108,133600,122636123,1173,1177,1177,1173,10000
|
|
20250108,133500,110883051,1179,1179,1179,1179,0
|
|
20250108,133400,110883051,1179,1179,1179,1179,0
|
|
20250108,133300,110883051,1179,1179,1179,1179,0
|
|
20250108,133200,110883051,1179,1179,1179,1179,0
|
|
20250108,133100,110883051,1179,1179,1179,1179,0
|
|
20250108,133000,110883051,1179,1179,1179,1179,0
|
|
20250108,132900,110883051,1179,1178,1179,1178,4
|
|
20250108,132800,110878338,1177,1177,1177,1177,0
|
|
20250108,132700,110878338,1177,1178,1178,1177,8
|
|
20250108,132600,110868917,1178,1178,1178,1178,5
|
|
20250108,132500,110863027,1178,1178,1178,1178,5
|
|
20250108,132400,110857137,1178,1178,1178,1178,51
|
|
20250108,132300,110797059,1178,1178,1178,1178,1
|
|
20250108,132200,110795881,1177,1177,1177,1177,0
|
|
20250108,132100,110795881,1177,1177,1177,1177,0
|
|
20250108,132000,110795881,1177,1177,1177,1177,0
|
|
20250108,131900,110795881,1177,1177,1177,1177,0
|
|
20250108,131800,110795881,1177,1177,1177,1177,2049
|
|
20250108,131700,108384208,1177,1177,1177,1177,0
|
|
20250108,131600,108384208,1177,1177,1177,1177,6
|
|
20250108,131500,108377146,1177,1177,1177,1177,20
|
|
20250108,131400,108353606,1177,1177,1177,1177,204
|
|
20250108,131300,108113498,1178,1178,1178,1178,0
|
|
20250108,131200,108113498,1178,1178,1178,1178,0
|
|
20250108,131100,108113498,1178,1178,1178,1178,2307
|
|
20250108,131000,105395852,1178,1178,1178,1178,8
|
|
20250108,130900,105386428,1177,1177,1177,1177,100
|
|
20250108,130800,105268728,1177,1177,1177,1177,0
|
|
20250108,130700,105268728,1177,1177,1177,1177,40
|
|
20250108,130600,105221648,1177,1177,1177,1177,1000
|
|
20250108,130500,104044648,1178,1178,1178,1178,300
|
|
20250108,130400,103691248,1178,1178,1178,1178,109
|
|
20250108,130300,103562846,1178,1178,1178,1178,205
|
|
20250108,130200,103321356,1178,1178,1178,1178,1
|
|
20250108,130100,103320178,1179,1179,1179,1179,0
|
|
20250108,130000,103320178,1179,1179,1179,1179,325
|
|
20250108,125900,102937003,1178,1178,1178,1178,0
|
|
20250108,125800,102937003,1178,1178,1178,1178,2090
|
|
20250108,125700,100474983,1178,1179,1179,1178,2580
|
|
20250108,125600,97434894,1178,1179,1179,1178,91
|
|
20250108,125500,97327675,1179,1179,1179,1179,0
|
|
20250108,125400,97327675,1179,1178,1179,1178,358
|
|
20250108,125300,96905946,1178,1178,1178,1178,0
|
|
20250108,125200,96905946,1178,1178,1178,1178,2300
|
|
20250108,125100,94196546,1178,1178,1178,1178,15
|
|
20250108,125000,94178876,1178,1178,1178,1178,3500
|
|
20250108,124900,90055876,1178,1178,1178,1178,0
|
|
20250108,124800,90055876,1178,1178,1178,1178,2
|
|
20250108,124700,90053520,1178,1179,1179,1178,703
|
|
20250108,124600,89225385,1179,1179,1179,1179,3
|
|
20250108,124500,89221848,1179,1179,1179,1179,1
|
|
20250108,124400,89220669,1178,1178,1178,1178,0
|
|
20250108,124300,89220669,1178,1178,1178,1178,0
|
|
20250108,124200,89220669,1178,1177,1178,1177,86
|
|
20250108,124100,89119362,1177,1177,1177,1177,0
|
|
20250108,124000,89119362,1177,1177,1177,1177,90
|
|
20250108,123900,89013432,1177,1177,1177,1177,0
|
|
20250108,123800,89013432,1177,1177,1177,1177,0
|
|
20250108,123700,89013432,1177,1180,1180,1177,520
|
|
20250108,123600,88401380,1180,1180,1180,1180,0
|
|
20250108,123500,88401380,1180,1180,1180,1180,0
|
|
20250108,123400,88401380,1180,1180,1180,1180,500
|
|
20250108,123300,87811380,1180,1180,1180,1180,0
|
|
20250108,123200,87811380,1180,1180,1180,1180,0
|
|
20250108,123100,87811380,1180,1180,1180,1180,0
|
|
20250108,123000,87811380,1180,1180,1180,1180,0
|
|
20250108,122900,87811380,1180,1180,1180,1180,0
|
|
20250108,122800,87811380,1180,1180,1180,1180,5001
|
|
20250108,122700,81910200,1180,1180,1180,1180,110
|
|
20250108,122600,81780400,1180,1180,1180,1180,0
|
|
20250108,122500,81780400,1180,1180,1180,1180,0
|
|
20250108,122400,81780400,1180,1180,1180,1180,0
|
|
20250108,122300,81780400,1180,1180,1180,1180,10
|
|
20250108,122200,81768600,1180,1180,1180,1180,0
|
|
20250108,122100,81768600,1180,1180,1180,1180,0
|
|
20250108,122000,81768600,1180,1180,1180,1180,3
|
|
20250108,121900,81765060,1180,1180,1180,1180,0
|
|
20250108,121800,81765060,1180,1180,1180,1180,0
|
|
20250108,121700,81765060,1180,1180,1180,1180,0
|
|
20250108,121600,81765060,1180,1180,1180,1180,0
|
|
20250108,121500,81765060,1180,1180,1180,1180,0
|
|
20250108,121400,81765060,1180,1180,1180,1180,0
|
|
20250108,121300,81765060,1180,1180,1180,1180,0
|
|
20250108,121200,81765060,1180,1180,1180,1180,155
|
|
20250108,121100,81582160,1180,1180,1180,1180,0
|
|
20250108,121000,81582160,1180,1180,1180,1180,0
|
|
20250108,120900,81582160,1180,1180,1180,1180,0
|
|
20250108,120800,81582160,1180,1180,1180,1180,1
|
|
20250108,120700,81580980,1180,1180,1180,1180,0
|
|
20250108,120600,81580980,1180,1180,1180,1180,0
|
|
20250108,120500,81580980,1180,1180,1180,1180,0
|
|
20250108,120400,81580980,1180,1180,1180,1180,50
|
|
20250108,120300,81521980,1180,1180,1180,1180,0
|
|
20250108,120200,81521980,1180,1180,1180,1180,0
|
|
20250108,120100,81521980,1180,1180,1180,1180,0
|
|
20250108,120000,81521980,1180,1180,1180,1180,0
|
|
20250108,115900,81521980,1180,1180,1180,1180,0
|
|
20250108,115800,81521980,1180,1180,1180,1180,0
|
|
20250108,115700,81521980,1180,1180,1180,1180,5
|
|
20250108,115600,81516080,1180,1180,1180,1180,1
|
|
20250108,115500,81514900,1180,1180,1180,1180,1
|
|
20250108,115400,81513720,1176,1176,1176,1176,0
|
|
20250108,115300,81513720,1176,1176,1176,1176,0
|
|
20250108,115200,81513720,1176,1176,1176,1176,0
|
|
20250108,115100,81513720,1176,1176,1176,1176,0
|
|
20250108,115000,81513720,1176,1176,1176,1176,1583
|
|
20250108,114900,79652112,1176,1176,1176,1176,1
|
|
20250108,114800,79650936,1174,1174,1174,1174,0
|
|
20250108,114700,79650936,1174,1176,1176,1174,2370
|
|
20250108,114600,76866091,1176,1176,1176,1176,106
|
|
20250108,114500,76741435,1176,1176,1176,1176,0
|
|
20250108,114400,76741435,1176,1176,1176,1176,21
|
|
20250108,114300,76716739,1175,1175,1175,1175,0
|
|
20250108,114200,76716739,1175,1175,1175,1175,0
|
|
20250108,114100,76716739,1175,1175,1175,1175,1343
|
|
20250108,114000,75138714,1176,1176,1176,1176,0
|
|
20250108,113900,75138714,1176,1176,1176,1176,0
|
|
20250108,113800,75138714,1176,1176,1176,1176,11
|
|
20250108,113700,75125778,1176,1180,1180,1176,7121
|
|
20250108,113600,66747008,1180,1180,1180,1180,5
|
|
20250108,113500,66741108,1178,1178,1178,1178,0
|
|
20250108,113400,66741108,1178,1178,1178,1178,0
|
|
20250108,113300,66741108,1178,1178,1178,1178,37
|
|
20250108,113200,66697522,1179,1179,1179,1179,25
|
|
20250108,113100,66668047,1180,1180,1180,1180,0
|
|
20250108,113000,66668047,1180,1180,1180,1180,0
|
|
20250108,112900,66668047,1180,1180,1180,1180,0
|
|
20250108,112800,66668047,1180,1180,1180,1180,0
|
|
20250108,112700,66668047,1180,1180,1180,1180,1
|
|
20250108,112600,66666867,1180,1180,1180,1180,11
|
|
20250108,112500,66653887,1180,1180,1180,1180,0
|
|
20250108,112400,66653887,1180,1180,1180,1180,0
|
|
20250108,112300,66653887,1180,1180,1180,1180,149
|
|
20250108,112200,66478067,1178,1178,1178,1178,0
|
|
20250108,112100,66478067,1178,1178,1178,1178,0
|
|
20250108,112000,66478067,1178,1178,1178,1178,0
|
|
20250108,111900,66478067,1178,1178,1178,1178,0
|
|
20250108,111800,66478067,1178,1178,1178,1178,0
|
|
20250108,111700,66478067,1178,1178,1178,1178,0
|
|
20250108,111600,66478067,1178,1178,1178,1178,0
|
|
20250108,111500,66478067,1178,1178,1178,1178,0
|
|
20250108,111400,66478067,1178,1180,1180,1178,3776
|
|
20250108,111300,62023726,1177,1177,1177,1177,0
|
|
20250108,111200,62023726,1177,1177,1177,1177,105
|
|
20250108,111100,61900141,1177,1177,1177,1177,0
|
|
20250108,111000,61900141,1177,1177,1177,1177,0
|
|
20250108,110900,61900141,1177,1177,1177,1177,0
|
|
20250108,110800,61900141,1177,1177,1177,1177,0
|
|
20250108,110700,61900141,1177,1179,1179,1177,99
|
|
20250108,110600,61783460,1179,1179,1179,1179,2821
|
|
20250108,110500,58457501,1179,1179,1179,1179,0
|
|
20250108,110400,58457501,1179,1179,1179,1179,392
|
|
20250108,110300,57995333,1179,1179,1179,1179,0
|
|
20250108,110200,57995333,1179,1179,1179,1179,0
|
|
20250108,110100,57995333,1179,1179,1179,1179,10
|
|
20250108,110000,57983543,1179,1179,1179,1179,0
|
|
20250108,105900,57983543,1179,1179,1179,1179,0
|
|
20250108,105800,57983543,1179,1179,1179,1179,1
|
|
20250108,105700,57982364,1179,1179,1179,1179,1
|
|
20250108,105600,57981185,1177,1177,1177,1177,0
|
|
20250108,105500,57981185,1177,1177,1177,1177,0
|
|
20250108,105400,57981185,1177,1177,1177,1177,3528
|
|
20250108,105300,53828729,1176,1176,1176,1176,0
|
|
20250108,105200,53828729,1176,1176,1176,1176,5
|
|
20250108,105100,53822849,1177,1177,1177,1177,0
|
|
20250108,105000,53822849,1177,1177,1177,1177,0
|
|
20250108,104900,53822849,1177,1177,1177,1177,0
|
|
20250108,104800,53822849,1177,1177,1177,1177,2
|
|
20250108,104700,53820495,1177,1177,1177,1177,200
|
|
20250108,104600,53585095,1176,1177,1177,1176,8
|
|
20250108,104500,53575684,1177,1177,1177,1177,0
|
|
20250108,104400,53575684,1177,1177,1177,1177,0
|
|
20250108,104300,53575684,1177,1177,1177,1177,500
|
|
20250108,104200,52987184,1177,1177,1177,1177,0
|
|
20250108,104100,52987184,1177,1177,1177,1177,0
|
|
20250108,104000,52987184,1177,1177,1177,1177,0
|
|
20250108,103900,52987184,1177,1177,1177,1177,0
|
|
20250108,103800,52987184,1177,1177,1177,1177,1
|
|
20250108,103700,52986007,1175,1175,1175,1175,0
|
|
20250108,103600,52986007,1175,1175,1175,1175,1484
|
|
20250108,103500,51242307,1174,1174,1174,1174,1791
|
|
20250108,103400,49139673,1175,1175,1175,1175,35
|
|
20250108,103300,49098548,1175,1175,1175,1175,10
|
|
20250108,103200,49086798,1175,1175,1175,1175,274
|
|
20250108,103100,48764848,1177,1177,1177,1177,1
|
|
20250108,103000,48763671,1177,1177,1177,1177,0
|
|
20250108,102900,48763671,1177,1177,1177,1177,2
|
|
20250108,102800,48761317,1177,1177,1177,1177,0
|
|
20250108,102700,48761317,1177,1177,1177,1177,0
|
|
20250108,102600,48761317,1177,1177,1177,1177,5
|
|
20250108,102500,48755432,1177,1177,1177,1177,0
|
|
20250108,102400,48755432,1177,1177,1177,1177,0
|
|
20250108,102300,48755432,1177,1177,1177,1177,0
|
|
20250108,102200,48755432,1177,1177,1177,1177,1700
|
|
20250108,102100,46754532,1177,1177,1177,1177,1
|
|
20250108,102000,46753355,1178,1178,1178,1178,0
|
|
20250108,101900,46753355,1178,1178,1178,1178,0
|
|
20250108,101800,46753355,1178,1178,1178,1178,0
|
|
20250108,101700,46753355,1178,1178,1178,1178,20
|
|
20250108,101600,46729795,1178,1178,1178,1178,0
|
|
20250108,101500,46729795,1178,1178,1178,1178,0
|
|
20250108,101400,46729795,1178,1178,1178,1178,2
|
|
20250108,101300,46727439,1178,1178,1178,1178,14
|
|
20250108,101200,46710947,1179,1177,1179,1177,11
|
|
20250108,101100,46697998,1177,1177,1177,1177,0
|
|
20250108,101000,46697998,1177,1175,1177,1175,96
|
|
20250108,100900,46585196,1176,1176,1176,1176,0
|
|
20250108,100800,46585196,1176,1176,1176,1176,0
|
|
20250108,100700,46585196,1176,1177,1177,1176,88
|
|
20250108,100600,46481678,1176,1176,1176,1176,0
|
|
20250108,100500,46481678,1176,1176,1176,1176,0
|
|
20250108,100400,46481678,1176,1177,1177,1176,121
|
|
20250108,100300,46339361,1176,1177,1177,1176,155
|
|
20250108,100200,46157076,1177,1177,1177,1177,4
|
|
20250108,100100,46152368,1176,1176,1176,1176,0
|
|
20250108,100000,46152368,1176,1176,1176,1176,0
|
|
20250108,095900,46152368,1176,1176,1176,1176,103
|
|
20250108,095800,46031240,1178,1178,1178,1178,0
|
|
20250108,095700,46031240,1178,1177,1178,1174,27598
|
|
20250108,095600,13555064,1180,1178,1180,1177,1244
|
|
20250108,095500,12090865,1180,1178,1180,1178,16
|
|
20250108,095400,12072015,1180,1180,1180,1180,0
|
|
20250108,095300,12072015,1180,1180,1180,1180,2
|
|
20250108,095200,12069655,1180,1180,1180,1180,1
|
|
20250108,095100,12068475,1177,1177,1177,1177,0
|
|
20250108,095000,12068475,1177,1177,1177,1177,50
|
|
20250108,094900,12009625,1177,1177,1177,1177,0
|
|
20250108,094800,12009625,1177,1177,1177,1177,0
|
|
20250108,094700,12009625,1177,1177,1177,1177,1
|
|
20250108,094600,12008448,1180,1180,1180,1180,102
|
|
20250108,094500,11888088,1180,1180,1180,1180,118
|
|
20250108,094400,11748848,1180,1180,1180,1180,117
|
|
20250108,094300,11610788,1180,1180,1180,1180,70
|
|
20250108,094200,11528188,1180,1180,1180,1180,32
|
|
20250108,094100,11490428,1180,1180,1180,1180,2
|
|
20250108,094000,11488068,1177,1179,1179,1177,70
|
|
20250108,093900,11405676,1176,1176,1176,1176,0
|
|
20250108,093800,11405676,1176,1176,1176,1176,268
|
|
20250108,093700,11090508,1179,1176,1179,1176,487
|
|
20250108,093600,10517496,1179,1179,1179,1179,112
|
|
20250108,093500,10385448,1179,1179,1179,1179,0
|
|
20250108,093400,10385448,1179,1179,1179,1179,1
|
|
20250108,093300,10384269,1175,1175,1175,1175,0
|
|
20250108,093200,10384269,1175,1175,1175,1175,0
|
|
20250108,093100,10384269,1175,1175,1175,1175,0
|
|
20250108,093000,10384269,1175,1178,1178,1175,236
|
|
20250108,092900,10106879,1178,1178,1178,1178,50
|
|
20250108,092800,10047979,1181,1181,1181,1181,0
|
|
20250108,092700,10047979,1181,1181,1181,1181,0
|
|
20250108,092600,10047979,1181,1181,1181,1181,0
|
|
20250108,092500,10047979,1181,1180,1181,1180,21
|
|
20250108,092400,10023198,1180,1180,1180,1180,0
|
|
20250108,092300,10023198,1180,1180,1180,1180,100
|
|
20250108,092200,9905198,1180,1180,1180,1180,101
|
|
20250108,092100,9786018,1171,1171,1171,1171,0
|
|
20250108,092000,9786018,1171,1171,1171,1171,50
|
|
20250108,091900,9727468,1171,1176,1182,1171,944
|
|
20250108,091800,8620360,1179,1179,1179,1179,1743
|
|
20250108,091700,6565363,1182,1182,1182,1182,573
|
|
20250108,091600,5888077,1182,1181,1182,1181,3
|
|
20250108,091500,5884533,1182,1178,1182,1178,212
|
|
20250108,091400,5634706,1178,1178,1178,1178,0
|
|
20250108,091300,5634706,1178,1178,1178,1178,1
|
|
20250108,091200,5633528,1179,1179,1179,1179,2
|
|
20250108,091100,5631170,1179,1179,1179,1179,1
|
|
20250108,091000,5629991,1179,1179,1180,1179,559
|
|
20250108,090900,4970925,1179,1179,1179,1179,0
|
|
20250108,090800,4970925,1179,1179,1179,1179,0
|
|
20250108,090700,4970925,1179,1179,1179,1179,2
|
|
20250108,090600,4968567,1179,1179,1179,1179,50
|
|
20250108,090500,4909617,1180,1180,1180,1180,2
|
|
20250108,090400,4907257,1180,1180,1180,1180,0
|
|
20250108,090300,4907257,1180,1180,1180,1180,0
|
|
20250108,090200,4907257,1180,1173,1180,1171,1852
|
|
20250108,090100,2734941,1173,1174,1174,1173,1001
|
|
20250108,090000,1559768,1174,1182,1182,1174,1325
|