599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185600,298249173,1468,1468,1468,1468,5472
|
|
20250108,185500,298249173,1468,1468,1468,1468,0
|
|
20250108,185400,298249173,1468,1468,1468,1468,0
|
|
20250108,185300,298249173,1468,1468,1468,1468,0
|
|
20250108,185200,298249173,1468,1468,1468,1468,0
|
|
20250108,185100,298249173,1468,1468,1468,1468,0
|
|
20250108,185000,298249173,1468,1468,1468,1468,0
|
|
20250108,184900,298249173,1468,1468,1468,1468,0
|
|
20250108,184800,298249173,1468,1468,1468,1468,0
|
|
20250108,184700,298249173,1468,1468,1468,1468,0
|
|
20250108,184600,298249173,1468,1468,1468,1468,0
|
|
20250108,184500,298249173,1468,1468,1468,1468,0
|
|
20250108,184400,298249173,1468,1468,1468,1468,0
|
|
20250108,184300,298249173,1468,1468,1468,1468,0
|
|
20250108,184200,298249173,1468,1468,1468,1468,0
|
|
20250108,184100,298249173,1468,1468,1468,1468,0
|
|
20250108,184000,298249173,1468,1468,1468,1468,0
|
|
20250108,183900,298249173,1468,1468,1468,1468,0
|
|
20250108,183800,298249173,1468,1468,1468,1468,0
|
|
20250108,183700,298249173,1468,1468,1468,1468,0
|
|
20250108,183600,298249173,1468,1468,1468,1468,0
|
|
20250108,183500,298249173,1468,1468,1468,1468,0
|
|
20250108,183400,298249173,1468,1468,1468,1468,0
|
|
20250108,183300,298249173,1468,1468,1468,1468,0
|
|
20250108,183200,298249173,1468,1468,1468,1468,0
|
|
20250108,183100,298249173,1468,1468,1468,1468,0
|
|
20250108,183000,298249173,1468,1468,1468,1468,0
|
|
20250108,182900,298249173,1468,1468,1468,1468,0
|
|
20250108,182800,298249173,1468,1468,1468,1468,0
|
|
20250108,182700,298249173,1468,1468,1468,1468,0
|
|
20250108,182600,298249173,1468,1468,1468,1468,5472
|
|
20250108,182500,298249173,1468,1468,1468,1468,0
|
|
20250108,182400,298249173,1468,1468,1468,1468,0
|
|
20250108,182300,298249173,1468,1468,1468,1468,0
|
|
20250108,182200,298249173,1468,1468,1468,1468,0
|
|
20250108,182100,298249173,1468,1468,1468,1468,0
|
|
20250108,182000,298249173,1468,1468,1468,1468,0
|
|
20250108,181900,298249173,1468,1468,1468,1468,0
|
|
20250108,181800,298249173,1468,1468,1468,1468,0
|
|
20250108,181700,298249173,1468,1468,1468,1468,0
|
|
20250108,181600,298249173,1468,1468,1468,1468,0
|
|
20250108,181500,298249173,1468,1468,1468,1468,0
|
|
20250108,181400,298249173,1468,1468,1468,1468,0
|
|
20250108,181300,298249173,1468,1468,1468,1468,0
|
|
20250108,181200,298249173,1468,1468,1468,1468,0
|
|
20250108,181100,298249173,1468,1468,1468,1468,0
|
|
20250108,181000,298249173,1468,1468,1468,1468,0
|
|
20250108,180900,298249173,1468,1468,1468,1468,0
|
|
20250108,180800,298249173,1468,1468,1468,1468,0
|
|
20250108,180700,298249173,1468,1468,1468,1468,0
|
|
20250108,180600,298249173,1468,1468,1468,1468,0
|
|
20250108,180500,298249173,1468,1468,1468,1468,0
|
|
20250108,180400,298249173,1468,1468,1468,1468,0
|
|
20250108,180300,298249173,1468,1468,1468,1468,0
|
|
20250108,180200,298249173,1468,1468,1468,1468,0
|
|
20250108,180100,298249173,1468,1468,1468,1468,0
|
|
20250108,180000,298249173,1468,1468,1468,1468,0
|
|
20250108,175900,298249173,1468,1468,1468,1468,0
|
|
20250108,175800,298249173,1468,1468,1468,1468,0
|
|
20250108,175700,298249173,1468,1468,1468,1468,0
|
|
20250108,175600,298249173,1468,1468,1468,1468,5472
|
|
20250108,175500,298249173,1468,1468,1468,1468,0
|
|
20250108,175400,298249173,1468,1468,1468,1468,0
|
|
20250108,175300,298249173,1468,1468,1468,1468,0
|
|
20250108,175200,298249173,1468,1468,1468,1468,0
|
|
20250108,175100,298249173,1468,1468,1468,1468,0
|
|
20250108,175000,298249173,1468,1468,1468,1468,0
|
|
20250108,174900,298249173,1468,1468,1468,1468,0
|
|
20250108,174800,298249173,1468,1468,1468,1468,0
|
|
20250108,174700,298249173,1468,1468,1468,1468,0
|
|
20250108,174600,298249173,1468,1468,1468,1468,0
|
|
20250108,174500,298249173,1468,1468,1468,1468,0
|
|
20250108,174400,298249173,1468,1468,1468,1468,0
|
|
20250108,174300,298249173,1468,1468,1468,1468,0
|
|
20250108,174200,298249173,1468,1468,1468,1468,0
|
|
20250108,174100,298249173,1468,1468,1468,1468,0
|
|
20250108,174000,298249173,1468,1468,1468,1468,0
|
|
20250108,173900,298249173,1468,1468,1468,1468,0
|
|
20250108,173800,298249173,1468,1468,1468,1468,0
|
|
20250108,173700,298249173,1468,1468,1468,1468,0
|
|
20250108,173600,298249173,1468,1468,1468,1468,0
|
|
20250108,173500,298249173,1468,1468,1468,1468,0
|
|
20250108,173400,298249173,1468,1468,1468,1468,0
|
|
20250108,173300,298249173,1468,1468,1468,1468,0
|
|
20250108,173200,298249173,1468,1468,1468,1468,0
|
|
20250108,173100,298249173,1468,1468,1468,1468,0
|
|
20250108,173000,298249173,1468,1468,1468,1468,0
|
|
20250108,172900,298249173,1468,1468,1468,1468,0
|
|
20250108,172800,298249173,1468,1468,1468,1468,0
|
|
20250108,172700,298249173,1468,1468,1468,1468,0
|
|
20250108,172600,298249173,1468,1468,1468,1468,5472
|
|
20250108,172500,298249173,1468,1468,1468,1468,0
|
|
20250108,172400,298249173,1468,1468,1468,1468,0
|
|
20250108,172300,298249173,1468,1468,1468,1468,0
|
|
20250108,172200,298249173,1468,1468,1468,1468,0
|
|
20250108,172100,298249173,1468,1468,1468,1468,0
|
|
20250108,172000,298249173,1468,1468,1468,1468,0
|
|
20250108,171900,298249173,1468,1468,1468,1468,0
|
|
20250108,171800,298249173,1468,1468,1468,1468,0
|
|
20250108,171700,298249173,1468,1468,1468,1468,0
|
|
20250108,171600,298249173,1468,1468,1468,1468,0
|
|
20250108,171500,298249173,1468,1468,1468,1468,0
|
|
20250108,171400,298249173,1468,1468,1468,1468,0
|
|
20250108,171300,298249173,1468,1468,1468,1468,0
|
|
20250108,171200,298249173,1468,1468,1468,1468,0
|
|
20250108,171100,298249173,1468,1468,1468,1468,0
|
|
20250108,171000,298249173,1468,1468,1468,1468,0
|
|
20250108,170900,298249173,1468,1468,1468,1468,0
|
|
20250108,170800,298249173,1468,1468,1468,1468,0
|
|
20250108,170700,298249173,1468,1468,1468,1468,0
|
|
20250108,170600,298249173,1468,1468,1468,1468,0
|
|
20250108,170500,298249173,1468,1468,1468,1468,0
|
|
20250108,170400,298249173,1468,1468,1468,1468,0
|
|
20250108,170300,298249173,1468,1468,1468,1468,0
|
|
20250108,170200,298249173,1468,1468,1468,1468,0
|
|
20250108,170100,298249173,1468,1468,1468,1468,0
|
|
20250108,170000,298249173,1468,1468,1468,1468,0
|
|
20250108,165900,298249173,1468,1468,1468,1468,0
|
|
20250108,165800,298249173,1468,1468,1468,1468,0
|
|
20250108,165700,298249173,1468,1468,1468,1468,0
|
|
20250108,165600,298249173,1468,1468,1468,1468,5472
|
|
20250108,165500,298249173,1468,1468,1468,1468,0
|
|
20250108,165400,298249173,1468,1468,1468,1468,0
|
|
20250108,165300,298249173,1468,1468,1468,1468,0
|
|
20250108,165200,298249173,1468,1468,1468,1468,0
|
|
20250108,165100,298249173,1468,1468,1468,1468,0
|
|
20250108,165000,298249173,1468,1468,1468,1468,0
|
|
20250108,164900,298249173,1468,1468,1468,1468,0
|
|
20250108,164800,298249173,1468,1468,1468,1468,0
|
|
20250108,164700,298249173,1468,1468,1468,1468,0
|
|
20250108,164600,298249173,1468,1468,1468,1468,0
|
|
20250108,164500,298249173,1468,1468,1468,1468,0
|
|
20250108,164400,298249173,1468,1468,1468,1468,0
|
|
20250108,164300,298249173,1468,1468,1468,1468,0
|
|
20250108,164200,298249173,1468,1468,1468,1468,0
|
|
20250108,164100,298249173,1468,1468,1468,1468,0
|
|
20250108,164000,298249173,1468,1468,1468,1468,0
|
|
20250108,163900,298249173,1468,1468,1468,1468,0
|
|
20250108,163800,298249173,1468,1468,1468,1468,0
|
|
20250108,163700,298249173,1468,1468,1468,1468,0
|
|
20250108,163600,298249173,1468,1468,1468,1468,0
|
|
20250108,163500,298249173,1468,1468,1468,1468,0
|
|
20250108,163400,298249173,1468,1468,1468,1468,0
|
|
20250108,163300,298249173,1468,1468,1468,1468,0
|
|
20250108,163200,298249173,1468,1468,1468,1468,0
|
|
20250108,163100,298249173,1468,1468,1468,1468,0
|
|
20250108,163000,298249173,1468,1468,1468,1468,0
|
|
20250108,162900,298249173,1468,1468,1468,1468,0
|
|
20250108,162800,298249173,1468,1468,1468,1468,0
|
|
20250108,162700,298249173,1468,1468,1468,1468,0
|
|
20250108,162600,298249173,1468,1468,1468,1468,5472
|
|
20250108,162500,298249173,1468,1468,1468,1468,0
|
|
20250108,162400,298249173,1468,1468,1468,1468,0
|
|
20250108,162300,298249173,1468,1468,1468,1468,0
|
|
20250108,162200,298249173,1468,1468,1468,1468,0
|
|
20250108,162100,298249173,1468,1468,1468,1468,0
|
|
20250108,162000,298249173,1468,1468,1468,1468,0
|
|
20250108,161900,298249173,1468,1468,1468,1468,0
|
|
20250108,161800,298249173,1468,1468,1468,1468,0
|
|
20250108,161700,298249173,1468,1468,1468,1468,0
|
|
20250108,161600,298249173,1468,1468,1468,1468,0
|
|
20250108,161500,298249173,1468,1468,1468,1468,0
|
|
20250108,161400,298249173,1468,1468,1468,1468,0
|
|
20250108,161300,298249173,1468,1468,1468,1468,0
|
|
20250108,161200,298249173,1468,1468,1468,1468,0
|
|
20250108,161100,298249173,1468,1468,1468,1468,0
|
|
20250108,161000,298249173,1468,1468,1468,1468,0
|
|
20250108,160900,298249173,1468,1468,1468,1468,0
|
|
20250108,160800,298249173,1468,1468,1468,1468,0
|
|
20250108,160700,298249173,1468,1468,1468,1468,0
|
|
20250108,160600,298249173,1468,1468,1468,1468,0
|
|
20250108,160500,298249173,1468,1468,1468,1468,0
|
|
20250108,160400,298249173,1468,1468,1468,1468,0
|
|
20250108,160300,298249173,1468,1468,1468,1468,0
|
|
20250108,160200,298249173,1468,1468,1468,1468,0
|
|
20250108,160100,298249173,1468,1468,1468,1468,0
|
|
20250108,160000,298249173,1468,1468,1468,1468,0
|
|
20250108,155900,298249173,1468,1468,1468,1468,0
|
|
20250108,155800,298249173,1468,1468,1468,1468,0
|
|
20250108,155700,298249173,1468,1468,1468,1468,0
|
|
20250108,155600,298249173,1468,1468,1468,1468,5472
|
|
20250108,155500,298249173,1468,1468,1468,1468,0
|
|
20250108,155400,298249173,1468,1468,1468,1468,0
|
|
20250108,155300,298249173,1468,1468,1468,1468,0
|
|
20250108,155200,298249173,1468,1468,1468,1468,0
|
|
20250108,155100,298249173,1468,1468,1468,1468,0
|
|
20250108,155000,298249173,1468,1468,1468,1468,0
|
|
20250108,154900,298249173,1468,1468,1468,1468,0
|
|
20250108,154800,298249173,1468,1468,1468,1468,0
|
|
20250108,154700,298249173,1468,1468,1468,1468,0
|
|
20250108,154600,298249173,1468,1468,1468,1468,0
|
|
20250108,154500,298249173,1468,1468,1468,1468,0
|
|
20250108,154400,298249173,1468,1468,1468,1468,0
|
|
20250108,154300,298249173,1468,1468,1468,1468,0
|
|
20250108,154200,298249173,1468,1468,1468,1468,0
|
|
20250108,154100,298249173,1468,1468,1468,1468,0
|
|
20250108,154000,298249173,1468,1468,1468,1468,0
|
|
20250108,153900,298249173,1468,1468,1468,1468,0
|
|
20250108,153800,298249173,1468,1468,1468,1468,0
|
|
20250108,153700,298249173,1468,1468,1468,1468,0
|
|
20250108,153600,298249173,1468,1468,1468,1468,0
|
|
20250108,153500,298249173,1468,1468,1468,1468,0
|
|
20250108,153400,298249173,1468,1468,1468,1468,0
|
|
20250108,153300,298249173,1468,1468,1468,1468,0
|
|
20250108,153200,298249173,1468,1468,1468,1468,0
|
|
20250108,153100,298249173,1468,1468,1468,1468,0
|
|
20250108,153000,298249173,1468,1468,1468,1468,5472
|
|
20250108,152900,290216277,1465,1465,1465,1465,0
|
|
20250108,152800,290216277,1465,1465,1465,1465,0
|
|
20250108,152700,290216277,1465,1465,1465,1465,0
|
|
20250108,152600,290216277,1465,1465,1465,1465,0
|
|
20250108,152500,290216277,1465,1465,1465,1465,0
|
|
20250108,152400,290216277,1465,1465,1465,1465,0
|
|
20250108,152300,290216277,1465,1465,1465,1465,0
|
|
20250108,152200,290216277,1465,1465,1465,1465,0
|
|
20250108,152100,290216277,1465,1465,1465,1465,0
|
|
20250108,152000,290216277,1465,1465,1465,1465,0
|
|
20250108,151900,290216277,1465,1467,1467,1465,786
|
|
20250108,151800,289063587,1467,1467,1467,1467,30
|
|
20250108,151700,289019577,1466,1463,1466,1463,2100
|
|
20250108,151600,285943377,1458,1461,1461,1458,309
|
|
20250108,151500,285492255,1461,1461,1461,1461,0
|
|
20250108,151400,285492255,1461,1461,1461,1461,0
|
|
20250108,151300,285492255,1461,1461,1461,1461,0
|
|
20250108,151200,285492255,1461,1461,1461,1461,0
|
|
20250108,151100,285492255,1461,1461,1461,1461,0
|
|
20250108,151000,285492255,1461,1461,1461,1461,0
|
|
20250108,150900,285492255,1461,1461,1461,1461,19
|
|
20250108,150800,285464496,1461,1461,1461,1461,0
|
|
20250108,150700,285464496,1461,1461,1461,1461,0
|
|
20250108,150600,285464496,1461,1461,1461,1461,0
|
|
20250108,150500,285464496,1461,1461,1461,1461,0
|
|
20250108,150400,285464496,1461,1461,1461,1461,50
|
|
20250108,150300,285391446,1461,1461,1461,1461,1
|
|
20250108,150200,285389985,1461,1461,1461,1461,0
|
|
20250108,150100,285389985,1461,1461,1461,1461,10
|
|
20250108,150000,285375375,1461,1461,1461,1461,0
|
|
20250108,145900,285375375,1461,1460,1466,1460,31
|
|
20250108,145800,285330054,1458,1458,1458,1458,0
|
|
20250108,145700,285330054,1458,1458,1458,1458,0
|
|
20250108,145600,285330054,1458,1458,1458,1458,0
|
|
20250108,145500,285330054,1458,1458,1458,1458,0
|
|
20250108,145400,285330054,1458,1458,1458,1458,0
|
|
20250108,145300,285330054,1458,1458,1458,1458,0
|
|
20250108,145200,285330054,1458,1458,1458,1458,0
|
|
20250108,145100,285330054,1458,1458,1458,1458,1000
|
|
20250108,145000,283872054,1458,1458,1458,1458,0
|
|
20250108,144900,283872054,1458,1458,1458,1458,5000
|
|
20250108,144800,276582054,1466,1466,1466,1466,5
|
|
20250108,144700,276574724,1458,1458,1458,1458,0
|
|
20250108,144600,276574724,1458,1458,1458,1458,0
|
|
20250108,144500,276574724,1458,1458,1458,1458,0
|
|
20250108,144400,276574724,1458,1458,1458,1458,0
|
|
20250108,144300,276574724,1458,1458,1458,1458,0
|
|
20250108,144200,276574724,1458,1458,1458,1458,0
|
|
20250108,144100,276574724,1458,1458,1458,1458,0
|
|
20250108,144000,276574724,1458,1458,1458,1458,0
|
|
20250108,143900,276574724,1458,1458,1458,1458,0
|
|
20250108,143800,276574724,1458,1458,1458,1458,0
|
|
20250108,143700,276574724,1458,1458,1458,1457,6900
|
|
20250108,143600,266516424,1467,1467,1467,1467,0
|
|
20250108,143500,266516424,1467,1467,1467,1467,0
|
|
20250108,143400,266516424,1467,1467,1467,1467,85
|
|
20250108,143300,266391729,1467,1467,1467,1467,0
|
|
20250108,143200,266391729,1467,1467,1467,1467,100
|
|
20250108,143100,266245029,1453,1453,1453,1453,0
|
|
20250108,143000,266245029,1453,1460,1460,1453,700
|
|
20250108,142900,265224176,1462,1462,1462,1462,98
|
|
20250108,142800,265080900,1463,1463,1463,1463,81
|
|
20250108,142700,264962397,1468,1468,1468,1468,0
|
|
20250108,142600,264962397,1468,1468,1468,1468,0
|
|
20250108,142500,264962397,1468,1468,1468,1468,0
|
|
20250108,142400,264962397,1468,1468,1468,1468,0
|
|
20250108,142300,264962397,1468,1468,1468,1468,0
|
|
20250108,142200,264962397,1468,1468,1468,1468,0
|
|
20250108,142100,264962397,1468,1467,1468,1467,11700
|
|
20250108,142000,247795297,1466,1466,1466,1466,0
|
|
20250108,141900,247795297,1466,1466,1466,1466,0
|
|
20250108,141800,247795297,1466,1466,1466,1466,0
|
|
20250108,141700,247795297,1466,1465,1466,1465,300
|
|
20250108,141600,247355703,1464,1464,1464,1464,10
|
|
20250108,141500,247341063,1467,1467,1467,1467,0
|
|
20250108,141400,247341063,1467,1464,1467,1464,3593
|
|
20250108,141300,242077810,1463,1456,1463,1456,4261
|
|
20250108,141200,235860714,1457,1457,1457,1457,0
|
|
20250108,141100,235860714,1457,1457,1457,1457,2908
|
|
20250108,141000,231623758,1457,1457,1457,1457,0
|
|
20250108,140900,231623758,1457,1457,1457,1457,1092
|
|
20250108,140800,230032714,1461,1461,1461,1461,0
|
|
20250108,140700,230032714,1461,1461,1461,1461,5000
|
|
20250108,140600,222727714,1460,1460,1460,1460,6500
|
|
20250108,140500,213237714,1456,1456,1456,1456,3088
|
|
20250108,140400,208741586,1453,1456,1456,1453,8071
|
|
20250108,140300,196993687,1456,1459,1459,1456,6588
|
|
20250108,140200,187385059,1456,1456,1456,1456,0
|
|
20250108,140100,187385059,1456,1456,1456,1456,6001
|
|
20250108,140000,178647603,1450,1450,1450,1450,3
|
|
20250108,135900,178643253,1456,1451,1456,1451,5002
|
|
20250108,135800,171385341,1455,1449,1455,1449,6548
|
|
20250108,135700,161888593,1448,1448,1448,1448,0
|
|
20250108,135600,161888593,1448,1448,1448,1448,0
|
|
20250108,135500,161888593,1448,1446,1448,1446,7882
|
|
20250108,135400,150480657,1445,1447,1447,1445,5155
|
|
20250108,135300,143027160,1448,1448,1448,1448,0
|
|
20250108,135200,143027160,1448,1449,1449,1448,2671
|
|
20250108,135100,139159052,1449,1449,1449,1449,0
|
|
20250108,135000,139159052,1449,1449,1449,1449,1599
|
|
20250108,134900,136842101,1449,1455,1455,1449,5003
|
|
20250108,134800,129586713,1460,1453,1460,1453,155
|
|
20250108,134700,129361484,1450,1450,1450,1450,0
|
|
20250108,134600,129361484,1450,1450,1450,1450,0
|
|
20250108,134500,129361484,1450,1450,1450,1450,2527
|
|
20250108,134400,125697334,1450,1453,1453,1450,2339
|
|
20250108,134300,122305309,1453,1453,1453,1453,0
|
|
20250108,134200,122305309,1453,1453,1453,1453,0
|
|
20250108,134100,122305309,1453,1453,1453,1453,0
|
|
20250108,134000,122305309,1453,1453,1453,1453,0
|
|
20250108,133900,122305309,1453,1453,1453,1453,0
|
|
20250108,133800,122305309,1453,1453,1453,1453,342
|
|
20250108,133700,121808383,1452,1452,1452,1452,0
|
|
20250108,133600,121808383,1452,1455,1455,1452,4948
|
|
20250108,133500,114618476,1454,1454,1454,1454,0
|
|
20250108,133400,114618476,1454,1454,1454,1454,0
|
|
20250108,133300,114618476,1454,1456,1456,1454,14775
|
|
20250108,133200,93123756,1461,1461,1461,1461,0
|
|
20250108,133100,93123756,1461,1461,1461,1461,0
|
|
20250108,133000,93123756,1461,1461,1461,1461,0
|
|
20250108,132900,93123756,1461,1461,1461,1461,0
|
|
20250108,132800,93123756,1461,1461,1461,1461,0
|
|
20250108,132700,93123756,1461,1461,1461,1461,0
|
|
20250108,132600,93123756,1461,1461,1461,1461,0
|
|
20250108,132500,93123756,1461,1461,1461,1461,1
|
|
20250108,132400,93122295,1455,1455,1455,1455,0
|
|
20250108,132300,93122295,1455,1455,1455,1455,0
|
|
20250108,132200,93122295,1455,1455,1455,1455,0
|
|
20250108,132100,93122295,1455,1455,1455,1455,0
|
|
20250108,132000,93122295,1455,1455,1455,1455,0
|
|
20250108,131900,93122295,1455,1455,1455,1455,0
|
|
20250108,131800,93122295,1455,1455,1455,1455,0
|
|
20250108,131700,93122295,1455,1455,1455,1455,0
|
|
20250108,131600,93122295,1455,1457,1457,1455,8101
|
|
20250108,131500,81324465,1458,1458,1458,1458,0
|
|
20250108,131400,81324465,1458,1458,1458,1458,0
|
|
20250108,131300,81324465,1458,1458,1458,1458,0
|
|
20250108,131200,81324465,1458,1458,1458,1458,0
|
|
20250108,131100,81324465,1458,1458,1458,1458,0
|
|
20250108,131000,81324465,1458,1458,1458,1458,0
|
|
20250108,130900,81324465,1458,1458,1458,1458,1036
|
|
20250108,130800,79813977,1457,1457,1457,1457,0
|
|
20250108,130700,79813977,1457,1457,1457,1457,0
|
|
20250108,130600,79813977,1457,1457,1457,1457,33
|
|
20250108,130500,79765896,1457,1457,1457,1457,0
|
|
20250108,130400,79765896,1457,1457,1457,1457,39
|
|
20250108,130300,79709073,1458,1458,1458,1458,0
|
|
20250108,130200,79709073,1458,1458,1458,1458,0
|
|
20250108,130100,79709073,1458,1458,1458,1458,0
|
|
20250108,130000,79709073,1458,1458,1458,1458,18
|
|
20250108,125900,79682829,1460,1460,1460,1460,300
|
|
20250108,125800,79244829,1460,1460,1460,1460,0
|
|
20250108,125700,79244829,1460,1460,1460,1460,35
|
|
20250108,125600,79193729,1460,1460,1460,1460,0
|
|
20250108,125500,79193729,1460,1460,1460,1460,0
|
|
20250108,125400,79193729,1460,1460,1460,1460,0
|
|
20250108,125300,79193729,1460,1460,1460,1460,0
|
|
20250108,125200,79193729,1460,1460,1460,1460,0
|
|
20250108,125100,79193729,1460,1460,1460,1460,0
|
|
20250108,125000,79193729,1460,1460,1460,1460,0
|
|
20250108,124900,79193729,1460,1460,1460,1460,0
|
|
20250108,124800,79193729,1460,1460,1460,1460,0
|
|
20250108,124700,79193729,1460,1460,1460,1460,0
|
|
20250108,124600,79193729,1460,1460,1460,1460,0
|
|
20250108,124500,79193729,1460,1460,1460,1460,0
|
|
20250108,124400,79193729,1460,1460,1460,1460,0
|
|
20250108,124300,79193729,1460,1460,1460,1460,0
|
|
20250108,124200,79193729,1460,1460,1460,1460,0
|
|
20250108,124100,79193729,1460,1460,1460,1460,0
|
|
20250108,124000,79193729,1460,1460,1460,1460,0
|
|
20250108,123900,79193729,1460,1460,1460,1460,0
|
|
20250108,123800,79193729,1460,1460,1460,1460,0
|
|
20250108,123700,79193729,1460,1460,1460,1460,0
|
|
20250108,123600,79193729,1460,1460,1460,1460,0
|
|
20250108,123500,79193729,1460,1460,1460,1460,0
|
|
20250108,123400,79193729,1460,1460,1460,1460,0
|
|
20250108,123300,79193729,1460,1460,1460,1460,200
|
|
20250108,123200,78901729,1460,1460,1460,1460,0
|
|
20250108,123100,78901729,1460,1460,1460,1460,0
|
|
20250108,123000,78901729,1460,1460,1460,1460,0
|
|
20250108,122900,78901729,1460,1460,1460,1460,0
|
|
20250108,122800,78901729,1460,1460,1460,1460,0
|
|
20250108,122700,78901729,1460,1460,1460,1460,0
|
|
20250108,122600,78901729,1460,1460,1460,1460,0
|
|
20250108,122500,78901729,1460,1460,1460,1460,0
|
|
20250108,122400,78901729,1460,1460,1460,1460,0
|
|
20250108,122300,78901729,1460,1460,1460,1460,0
|
|
20250108,122200,78901729,1460,1460,1460,1460,0
|
|
20250108,122100,78901729,1460,1460,1460,1460,0
|
|
20250108,122000,78901729,1460,1460,1460,1460,140
|
|
20250108,121900,78697329,1459,1459,1459,1459,0
|
|
20250108,121800,78697329,1459,1459,1459,1459,1
|
|
20250108,121700,78695870,1459,1459,1459,1459,0
|
|
20250108,121600,78695870,1459,1459,1459,1459,0
|
|
20250108,121500,78695870,1459,1459,1459,1459,0
|
|
20250108,121400,78695870,1459,1459,1459,1459,0
|
|
20250108,121300,78695870,1459,1459,1459,1459,0
|
|
20250108,121200,78695870,1459,1459,1459,1459,0
|
|
20250108,121100,78695870,1459,1459,1459,1459,0
|
|
20250108,121000,78695870,1459,1459,1459,1459,0
|
|
20250108,120900,78695870,1459,1459,1459,1459,0
|
|
20250108,120800,78695870,1459,1459,1459,1459,0
|
|
20250108,120700,78695870,1459,1459,1459,1459,0
|
|
20250108,120600,78695870,1459,1459,1459,1459,0
|
|
20250108,120500,78695870,1459,1459,1459,1459,0
|
|
20250108,120400,78695870,1459,1459,1459,1459,0
|
|
20250108,120300,78695870,1459,1458,1459,1458,61
|
|
20250108,120200,78606902,1459,1459,1459,1459,0
|
|
20250108,120100,78606902,1459,1459,1459,1459,100
|
|
20250108,120000,78461002,1459,1459,1459,1459,0
|
|
20250108,115900,78461002,1459,1459,1459,1459,0
|
|
20250108,115800,78461002,1459,1459,1459,1459,0
|
|
20250108,115700,78461002,1459,1458,1459,1458,1400
|
|
20250108,115600,76419202,1457,1457,1457,1457,2300
|
|
20250108,115500,73068102,1458,1458,1458,1458,0
|
|
20250108,115400,73068102,1458,1458,1458,1458,0
|
|
20250108,115300,73068102,1458,1458,1458,1458,0
|
|
20250108,115200,73068102,1458,1458,1458,1458,36
|
|
20250108,115100,73015614,1450,1457,1457,1450,6000
|
|
20250108,115000,64310292,1458,1458,1458,1458,17
|
|
20250108,114900,64285506,1459,1459,1459,1459,381
|
|
20250108,114800,63729627,1459,1459,1459,1459,0
|
|
20250108,114700,63729627,1459,1459,1459,1459,0
|
|
20250108,114600,63729627,1459,1459,1459,1459,0
|
|
20250108,114500,63729627,1459,1459,1459,1459,0
|
|
20250108,114400,63729627,1459,1459,1459,1459,119
|
|
20250108,114300,63556006,1459,1459,1459,1459,0
|
|
20250108,114200,63556006,1459,1459,1459,1459,0
|
|
20250108,114100,63556006,1459,1459,1459,1459,10
|
|
20250108,114000,63541416,1457,1455,1457,1455,2507
|
|
20250108,113900,59890625,1457,1454,1457,1454,190
|
|
20250108,113800,59614065,1453,1452,1453,1452,111
|
|
20250108,113700,59452795,1451,1454,1454,1450,10870
|
|
20250108,113600,43679832,1461,1461,1461,1461,0
|
|
20250108,113500,43679832,1461,1461,1461,1461,0
|
|
20250108,113400,43679832,1461,1461,1461,1461,0
|
|
20250108,113300,43679832,1461,1461,1461,1461,0
|
|
20250108,113200,43679832,1461,1461,1461,1461,0
|
|
20250108,113100,43679832,1461,1461,1461,1461,0
|
|
20250108,113000,43679832,1461,1461,1461,1461,0
|
|
20250108,112900,43679832,1461,1461,1461,1461,0
|
|
20250108,112800,43679832,1461,1461,1461,1461,0
|
|
20250108,112700,43679832,1461,1461,1461,1461,500
|
|
20250108,112600,42949332,1461,1461,1461,1461,1
|
|
20250108,112500,42947871,1454,1454,1454,1454,0
|
|
20250108,112400,42947871,1454,1454,1454,1454,0
|
|
20250108,112300,42947871,1454,1454,1454,1454,0
|
|
20250108,112200,42947871,1454,1454,1454,1454,33
|
|
20250108,112100,42899889,1461,1461,1461,1461,0
|
|
20250108,112000,42899889,1461,1453,1461,1453,61
|
|
20250108,111900,42811248,1461,1461,1461,1461,0
|
|
20250108,111800,42811248,1461,1461,1461,1461,1
|
|
20250108,111700,42809787,1461,1461,1461,1461,0
|
|
20250108,111600,42809787,1461,1461,1461,1461,0
|
|
20250108,111500,42809787,1461,1461,1461,1461,1
|
|
20250108,111400,42808326,1461,1461,1461,1461,0
|
|
20250108,111300,42808326,1461,1461,1461,1461,0
|
|
20250108,111200,42808326,1461,1461,1461,1461,1
|
|
20250108,111100,42806865,1461,1461,1461,1461,0
|
|
20250108,111000,42806865,1461,1461,1461,1461,1
|
|
20250108,110900,42805404,1461,1461,1461,1461,1
|
|
20250108,110800,42803943,1461,1461,1461,1461,0
|
|
20250108,110700,42803943,1461,1461,1461,1461,0
|
|
20250108,110600,42803943,1461,1461,1461,1461,1
|
|
20250108,110500,42802482,1461,1461,1461,1461,0
|
|
20250108,110400,42802482,1461,1461,1461,1461,0
|
|
20250108,110300,42802482,1461,1455,1461,1451,3001
|
|
20250108,110200,38446077,1460,1460,1460,1460,4
|
|
20250108,110100,38440237,1460,1460,1460,1460,502
|
|
20250108,110000,37707317,1460,1460,1460,1460,24
|
|
20250108,105900,37672277,1460,1460,1460,1460,0
|
|
20250108,105800,37672277,1460,1460,1460,1460,50
|
|
20250108,105700,37599277,1460,1460,1460,1460,1
|
|
20250108,105600,37597817,1460,1460,1460,1460,0
|
|
20250108,105500,37597817,1460,1460,1460,1460,0
|
|
20250108,105400,37597817,1460,1460,1460,1460,51
|
|
20250108,105300,37523357,1460,1459,1460,1459,100
|
|
20250108,105200,37377452,1459,1459,1459,1459,0
|
|
20250108,105100,37377452,1459,1459,1459,1459,1
|
|
20250108,105000,37375993,1459,1459,1459,1459,0
|
|
20250108,104900,37375993,1459,1459,1459,1459,1
|
|
20250108,104800,37374534,1459,1459,1459,1459,0
|
|
20250108,104700,37374534,1459,1459,1459,1459,0
|
|
20250108,104600,37374534,1459,1459,1459,1459,0
|
|
20250108,104500,37374534,1459,1459,1459,1459,1
|
|
20250108,104400,37373075,1459,1459,1459,1459,0
|
|
20250108,104300,37373075,1459,1459,1459,1459,1
|
|
20250108,104200,37371616,1457,1457,1457,1457,30
|
|
20250108,104100,37327906,1460,1460,1460,1460,1
|
|
20250108,104000,37326446,1450,1450,1450,1450,0
|
|
20250108,103900,37326446,1450,1462,1462,1450,911
|
|
20250108,103800,36005062,1463,1463,1463,1463,0
|
|
20250108,103700,36005062,1463,1463,1463,1463,1
|
|
20250108,103600,36003599,1450,1460,1460,1450,3540
|
|
20250108,103500,30862810,1463,1463,1463,1463,0
|
|
20250108,103400,30862810,1463,1463,1463,1463,0
|
|
20250108,103300,30862810,1463,1463,1463,1463,1
|
|
20250108,103200,30861347,1463,1463,1463,1463,0
|
|
20250108,103100,30861347,1463,1463,1463,1463,0
|
|
20250108,103000,30861347,1463,1460,1463,1460,31
|
|
20250108,102900,30816084,1464,1464,1464,1464,0
|
|
20250108,102800,30816084,1464,1464,1464,1464,0
|
|
20250108,102700,30816084,1464,1460,1464,1460,514
|
|
20250108,102600,30065588,1455,1458,1458,1455,2526
|
|
20250108,102500,26387665,1459,1459,1459,1459,132
|
|
20250108,102400,26195077,1460,1460,1460,1460,1
|
|
20250108,102300,26193617,1460,1460,1460,1460,20
|
|
20250108,102200,26164417,1461,1461,1461,1461,0
|
|
20250108,102100,26164417,1461,1461,1461,1461,1
|
|
20250108,102000,26162956,1461,1461,1461,1461,0
|
|
20250108,101900,26162956,1461,1461,1461,1461,341
|
|
20250108,101800,25664755,1461,1461,1461,1461,0
|
|
20250108,101700,25664755,1461,1461,1461,1461,0
|
|
20250108,101600,25664755,1461,1461,1461,1461,0
|
|
20250108,101500,25664755,1461,1461,1461,1461,0
|
|
20250108,101400,25664755,1461,1461,1461,1461,0
|
|
20250108,101300,25664755,1461,1461,1461,1461,0
|
|
20250108,101200,25664755,1461,1461,1461,1461,15
|
|
20250108,101100,25642840,1461,1461,1461,1461,44
|
|
20250108,101000,25578556,1461,1461,1461,1461,0
|
|
20250108,100900,25578556,1461,1461,1461,1461,15
|
|
20250108,100800,25556641,1458,1458,1458,1458,0
|
|
20250108,100700,25556641,1458,1458,1458,1458,0
|
|
20250108,100600,25556641,1458,1460,1460,1458,1000
|
|
20250108,100500,24098423,1464,1460,1464,1460,10
|
|
20250108,100400,24083819,1464,1464,1464,1464,0
|
|
20250108,100300,24083819,1464,1464,1464,1464,1457
|
|
20250108,100200,21950771,1460,1460,1460,1459,224
|
|
20250108,100100,21623755,1464,1464,1464,1464,89
|
|
20250108,100000,21493459,1464,1464,1464,1464,70
|
|
20250108,095900,21390979,1464,1464,1464,1464,0
|
|
20250108,095800,21390979,1464,1464,1464,1464,0
|
|
20250108,095700,21390979,1464,1464,1464,1464,0
|
|
20250108,095600,21390979,1464,1464,1464,1464,0
|
|
20250108,095500,21390979,1464,1460,1464,1460,1020
|
|
20250108,095400,19901699,1464,1464,1464,1464,0
|
|
20250108,095300,19901699,1464,1464,1464,1464,0
|
|
20250108,095200,19901699,1464,1464,1464,1464,0
|
|
20250108,095100,19901699,1464,1464,1464,1464,28
|
|
20250108,095000,19860707,1465,1465,1465,1465,0
|
|
20250108,094900,19860707,1465,1465,1465,1465,0
|
|
20250108,094800,19860707,1465,1465,1465,1465,0
|
|
20250108,094700,19860707,1465,1465,1465,1465,0
|
|
20250108,094600,19860707,1465,1465,1465,1465,0
|
|
20250108,094500,19860707,1465,1465,1465,1465,0
|
|
20250108,094400,19860707,1465,1465,1465,1465,0
|
|
20250108,094300,19860707,1465,1465,1465,1465,0
|
|
20250108,094200,19860707,1465,1465,1465,1465,0
|
|
20250108,094100,19860707,1465,1465,1465,1465,0
|
|
20250108,094000,19860707,1465,1465,1465,1465,0
|
|
20250108,093900,19860707,1465,1465,1465,1465,0
|
|
20250108,093800,19860707,1465,1465,1465,1465,0
|
|
20250108,093700,19860707,1465,1465,1465,1465,1
|
|
20250108,093600,19859242,1467,1467,1467,1467,300
|
|
20250108,093500,19419142,1467,1467,1467,1467,0
|
|
20250108,093400,19419142,1467,1467,1467,1467,1
|
|
20250108,093300,19417675,1467,1467,1467,1467,3
|
|
20250108,093200,19413274,1467,1460,1467,1460,341
|
|
20250108,093100,18915407,1460,1460,1460,1460,0
|
|
20250108,093000,18915407,1460,1460,1460,1460,0
|
|
20250108,092900,18915407,1460,1460,1460,1460,0
|
|
20250108,092800,18915407,1460,1460,1460,1460,0
|
|
20250108,092700,18915407,1460,1460,1460,1460,0
|
|
20250108,092600,18915407,1460,1460,1460,1460,0
|
|
20250108,092500,18915407,1460,1462,1462,1460,20
|
|
20250108,092400,18886187,1462,1462,1462,1462,0
|
|
20250108,092300,18886187,1462,1462,1462,1462,0
|
|
20250108,092200,18886187,1462,1462,1462,1462,2230
|
|
20250108,092100,15625927,1461,1462,1462,1461,22
|
|
20250108,092000,15593784,1462,1462,1462,1462,0
|
|
20250108,091900,15593784,1462,1462,1462,1462,0
|
|
20250108,091800,15593784,1462,1462,1462,1462,0
|
|
20250108,091700,15593784,1462,1466,1466,1462,28
|
|
20250108,091600,15552776,1466,1466,1466,1466,0
|
|
20250108,091500,15552776,1466,1466,1466,1466,0
|
|
20250108,091400,15552776,1466,1466,1466,1466,0
|
|
20250108,091300,15552776,1466,1467,1467,1466,39
|
|
20250108,091200,15495582,1469,1469,1469,1469,0
|
|
20250108,091100,15495582,1469,1461,1469,1461,100
|
|
20250108,091000,15349340,1460,1458,1460,1458,81
|
|
20250108,090900,15231161,1459,1462,1462,1459,476
|
|
20250108,090800,14535347,1462,1462,1462,1462,33
|
|
20250108,090700,14487101,1462,1462,1462,1462,2534
|
|
20250108,090600,10782393,1472,1462,1472,1461,745
|
|
20250108,090500,9693112,1462,1477,1477,1461,460
|
|
20250108,090400,9020849,1476,1476,1476,1476,0
|
|
20250108,090300,9020849,1476,1476,1477,1476,5022
|
|
20250108,090200,1608355,1468,1478,1478,1468,802
|
|
20250108,090100,423019,1478,1469,1478,1469,30
|
|
20250108,090000,378922,1469,1468,1469,1468,258
|