599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185600,123440125,1453,1453,1453,1453,3372
|
|
20250115,185500,123440125,1453,1453,1453,1453,0
|
|
20250115,185400,123440125,1453,1453,1453,1453,0
|
|
20250115,185300,123440125,1453,1453,1453,1453,0
|
|
20250115,185200,123440125,1453,1453,1453,1453,0
|
|
20250115,185100,123440125,1453,1453,1453,1453,0
|
|
20250115,185000,123440125,1453,1453,1453,1453,0
|
|
20250115,184900,123440125,1453,1453,1453,1453,0
|
|
20250115,184800,123440125,1453,1453,1453,1453,0
|
|
20250115,184700,123440125,1453,1453,1453,1453,0
|
|
20250115,184600,123440125,1453,1453,1453,1453,0
|
|
20250115,184500,123440125,1453,1453,1453,1453,0
|
|
20250115,184400,123440125,1453,1453,1453,1453,0
|
|
20250115,184300,123440125,1453,1453,1453,1453,0
|
|
20250115,184200,123440125,1453,1453,1453,1453,0
|
|
20250115,184100,123440125,1453,1453,1453,1453,0
|
|
20250115,184000,123440125,1453,1453,1453,1453,0
|
|
20250115,183900,123440125,1453,1453,1453,1453,0
|
|
20250115,183800,123440125,1453,1453,1453,1453,0
|
|
20250115,183700,123440125,1453,1453,1453,1453,0
|
|
20250115,183600,123440125,1453,1453,1453,1453,0
|
|
20250115,183500,123440125,1453,1453,1453,1453,0
|
|
20250115,183400,123440125,1453,1453,1453,1453,0
|
|
20250115,183300,123440125,1453,1453,1453,1453,0
|
|
20250115,183200,123440125,1453,1453,1453,1453,0
|
|
20250115,183100,123440125,1453,1453,1453,1453,0
|
|
20250115,183000,123440125,1453,1453,1453,1453,0
|
|
20250115,182900,123440125,1453,1453,1453,1453,0
|
|
20250115,182800,123440125,1453,1453,1453,1453,0
|
|
20250115,182700,123440125,1453,1453,1453,1453,0
|
|
20250115,182600,123440125,1453,1453,1453,1453,3372
|
|
20250115,182500,123440125,1453,1453,1453,1453,0
|
|
20250115,182400,123440125,1453,1453,1453,1453,0
|
|
20250115,182300,123440125,1453,1453,1453,1453,0
|
|
20250115,182200,123440125,1453,1453,1453,1453,0
|
|
20250115,182100,123440125,1453,1453,1453,1453,0
|
|
20250115,182000,123440125,1453,1453,1453,1453,0
|
|
20250115,181900,123440125,1453,1453,1453,1453,0
|
|
20250115,181800,123440125,1453,1453,1453,1453,0
|
|
20250115,181700,123440125,1453,1453,1453,1453,0
|
|
20250115,181600,123440125,1453,1453,1453,1453,0
|
|
20250115,181500,123440125,1453,1453,1453,1453,0
|
|
20250115,181400,123440125,1453,1453,1453,1453,0
|
|
20250115,181300,123440125,1453,1453,1453,1453,0
|
|
20250115,181200,123440125,1453,1453,1453,1453,0
|
|
20250115,181100,123440125,1453,1453,1453,1453,0
|
|
20250115,181000,123440125,1453,1453,1453,1453,0
|
|
20250115,180900,123440125,1453,1453,1453,1453,0
|
|
20250115,180800,123440125,1453,1453,1453,1453,0
|
|
20250115,180700,123440125,1453,1453,1453,1453,0
|
|
20250115,180600,123440125,1453,1453,1453,1453,0
|
|
20250115,180500,123440125,1453,1453,1453,1453,0
|
|
20250115,180400,123440125,1453,1453,1453,1453,0
|
|
20250115,180300,123440125,1453,1453,1453,1453,0
|
|
20250115,180200,123440125,1453,1453,1453,1453,0
|
|
20250115,180100,123440125,1453,1453,1453,1453,0
|
|
20250115,180000,123440125,1453,1453,1453,1453,0
|
|
20250115,175900,123440125,1453,1453,1453,1453,0
|
|
20250115,175800,123440125,1453,1453,1453,1453,0
|
|
20250115,175700,123440125,1453,1453,1453,1453,0
|
|
20250115,175600,123440125,1453,1453,1453,1453,3372
|
|
20250115,175500,123440125,1453,1453,1453,1453,0
|
|
20250115,175400,123440125,1453,1453,1453,1453,0
|
|
20250115,175300,123440125,1453,1453,1453,1453,0
|
|
20250115,175200,123440125,1453,1453,1453,1453,0
|
|
20250115,175100,123440125,1453,1453,1453,1453,0
|
|
20250115,175000,123440125,1453,1453,1453,1453,0
|
|
20250115,174900,123440125,1453,1453,1453,1453,0
|
|
20250115,174800,123440125,1453,1453,1453,1453,0
|
|
20250115,174700,123440125,1453,1453,1453,1453,0
|
|
20250115,174600,123440125,1453,1453,1453,1453,0
|
|
20250115,174500,123440125,1453,1453,1453,1453,0
|
|
20250115,174400,123440125,1453,1453,1453,1453,0
|
|
20250115,174300,123440125,1453,1453,1453,1453,0
|
|
20250115,174200,123440125,1453,1453,1453,1453,0
|
|
20250115,174100,123440125,1453,1453,1453,1453,0
|
|
20250115,174000,123440125,1453,1453,1453,1453,0
|
|
20250115,173900,123440125,1453,1453,1453,1453,0
|
|
20250115,173800,123440125,1453,1453,1453,1453,0
|
|
20250115,173700,123440125,1453,1453,1453,1453,0
|
|
20250115,173600,123440125,1453,1453,1453,1453,0
|
|
20250115,173500,123440125,1453,1453,1453,1453,0
|
|
20250115,173400,123440125,1453,1453,1453,1453,0
|
|
20250115,173300,123440125,1453,1453,1453,1453,0
|
|
20250115,173200,123440125,1453,1453,1453,1453,0
|
|
20250115,173100,123440125,1453,1453,1453,1453,0
|
|
20250115,173000,123440125,1453,1453,1453,1453,0
|
|
20250115,172900,123440125,1453,1453,1453,1453,0
|
|
20250115,172800,123440125,1453,1453,1453,1453,0
|
|
20250115,172700,123440125,1453,1453,1453,1453,0
|
|
20250115,172600,123440125,1453,1453,1453,1453,3372
|
|
20250115,172500,123440125,1453,1453,1453,1453,0
|
|
20250115,172400,123440125,1453,1453,1453,1453,0
|
|
20250115,172300,123440125,1453,1453,1453,1453,0
|
|
20250115,172200,123440125,1453,1453,1453,1453,0
|
|
20250115,172100,123440125,1453,1453,1453,1453,0
|
|
20250115,172000,123440125,1453,1453,1453,1453,0
|
|
20250115,171900,123440125,1453,1453,1453,1453,0
|
|
20250115,171800,123440125,1453,1453,1453,1453,0
|
|
20250115,171700,123440125,1453,1453,1453,1453,0
|
|
20250115,171600,123440125,1453,1453,1453,1453,0
|
|
20250115,171500,123440125,1453,1453,1453,1453,0
|
|
20250115,171400,123440125,1453,1453,1453,1453,0
|
|
20250115,171300,123440125,1453,1453,1453,1453,0
|
|
20250115,171200,123440125,1453,1453,1453,1453,0
|
|
20250115,171100,123440125,1453,1453,1453,1453,0
|
|
20250115,171000,123440125,1453,1453,1453,1453,0
|
|
20250115,170900,123440125,1453,1453,1453,1453,0
|
|
20250115,170800,123440125,1453,1453,1453,1453,0
|
|
20250115,170700,123440125,1453,1453,1453,1453,0
|
|
20250115,170600,123440125,1453,1453,1453,1453,0
|
|
20250115,170500,123440125,1453,1453,1453,1453,0
|
|
20250115,170400,123440125,1453,1453,1453,1453,0
|
|
20250115,170300,123440125,1453,1453,1453,1453,0
|
|
20250115,170200,123440125,1453,1453,1453,1453,0
|
|
20250115,170100,123440125,1453,1453,1453,1453,0
|
|
20250115,170000,123440125,1453,1453,1453,1453,0
|
|
20250115,165900,123440125,1453,1453,1453,1453,0
|
|
20250115,165800,123440125,1453,1453,1453,1453,0
|
|
20250115,165700,123440125,1453,1453,1453,1453,0
|
|
20250115,165600,123440125,1453,1453,1453,1453,3372
|
|
20250115,165500,123440125,1453,1453,1453,1453,0
|
|
20250115,165400,123440125,1453,1453,1453,1453,0
|
|
20250115,165300,123440125,1453,1453,1453,1453,0
|
|
20250115,165200,123440125,1453,1453,1453,1453,0
|
|
20250115,165100,123440125,1453,1453,1453,1453,0
|
|
20250115,165000,123440125,1453,1453,1453,1453,0
|
|
20250115,164900,123440125,1453,1453,1453,1453,0
|
|
20250115,164800,123440125,1453,1453,1453,1453,0
|
|
20250115,164700,123440125,1453,1453,1453,1453,0
|
|
20250115,164600,123440125,1453,1453,1453,1453,0
|
|
20250115,164500,123440125,1453,1453,1453,1453,0
|
|
20250115,164400,123440125,1453,1453,1453,1453,0
|
|
20250115,164300,123440125,1453,1453,1453,1453,0
|
|
20250115,164200,123440125,1453,1453,1453,1453,0
|
|
20250115,164100,123440125,1453,1453,1453,1453,0
|
|
20250115,164000,123440125,1453,1453,1453,1453,0
|
|
20250115,163900,123440125,1453,1453,1453,1453,0
|
|
20250115,163800,123440125,1453,1453,1453,1453,0
|
|
20250115,163700,123440125,1453,1453,1453,1453,0
|
|
20250115,163600,123440125,1453,1453,1453,1453,0
|
|
20250115,163500,123440125,1453,1453,1453,1453,0
|
|
20250115,163400,123440125,1453,1453,1453,1453,0
|
|
20250115,163300,123440125,1453,1453,1453,1453,0
|
|
20250115,163200,123440125,1453,1453,1453,1453,0
|
|
20250115,163100,123440125,1453,1453,1453,1453,0
|
|
20250115,163000,123440125,1453,1453,1453,1453,0
|
|
20250115,162900,123440125,1453,1453,1453,1453,0
|
|
20250115,162800,123440125,1453,1453,1453,1453,0
|
|
20250115,162700,123440125,1453,1453,1453,1453,0
|
|
20250115,162600,123440125,1453,1453,1453,1453,3372
|
|
20250115,162500,123440125,1453,1453,1453,1453,0
|
|
20250115,162400,123440125,1453,1453,1453,1453,0
|
|
20250115,162300,123440125,1453,1453,1453,1453,0
|
|
20250115,162200,123440125,1453,1453,1453,1453,0
|
|
20250115,162100,123440125,1453,1453,1453,1453,0
|
|
20250115,162000,123440125,1453,1453,1453,1453,0
|
|
20250115,161900,123440125,1453,1453,1453,1453,0
|
|
20250115,161800,123440125,1453,1453,1453,1453,0
|
|
20250115,161700,123440125,1453,1453,1453,1453,0
|
|
20250115,161600,123440125,1453,1453,1453,1453,0
|
|
20250115,161500,123440125,1453,1453,1453,1453,0
|
|
20250115,161400,123440125,1453,1453,1453,1453,0
|
|
20250115,161300,123440125,1453,1453,1453,1453,0
|
|
20250115,161200,123440125,1453,1453,1453,1453,0
|
|
20250115,161100,123440125,1453,1453,1453,1453,0
|
|
20250115,161000,123440125,1453,1453,1453,1453,0
|
|
20250115,160900,123440125,1453,1453,1453,1453,0
|
|
20250115,160800,123440125,1453,1453,1453,1453,0
|
|
20250115,160700,123440125,1453,1453,1453,1453,0
|
|
20250115,160600,123440125,1453,1453,1453,1453,0
|
|
20250115,160500,123440125,1453,1453,1453,1453,0
|
|
20250115,160400,123440125,1453,1453,1453,1453,0
|
|
20250115,160300,123440125,1453,1453,1453,1453,0
|
|
20250115,160200,123440125,1453,1453,1453,1453,0
|
|
20250115,160100,123440125,1453,1453,1453,1453,0
|
|
20250115,160000,123440125,1453,1453,1453,1453,0
|
|
20250115,155900,123440125,1453,1453,1453,1453,0
|
|
20250115,155800,123440125,1453,1453,1453,1453,0
|
|
20250115,155700,123440125,1453,1453,1453,1453,0
|
|
20250115,155600,123440125,1453,1453,1453,1453,3372
|
|
20250115,155500,123440125,1453,1453,1453,1453,0
|
|
20250115,155400,123440125,1453,1453,1453,1453,0
|
|
20250115,155300,123440125,1453,1453,1453,1453,0
|
|
20250115,155200,123440125,1453,1453,1453,1453,0
|
|
20250115,155100,123440125,1453,1453,1453,1453,0
|
|
20250115,155000,123440125,1453,1453,1453,1453,0
|
|
20250115,154900,123440125,1453,1453,1453,1453,0
|
|
20250115,154800,123440125,1453,1453,1453,1453,0
|
|
20250115,154700,123440125,1453,1453,1453,1453,0
|
|
20250115,154600,123440125,1453,1453,1453,1453,0
|
|
20250115,154500,123440125,1453,1453,1453,1453,0
|
|
20250115,154400,123440125,1453,1453,1453,1453,0
|
|
20250115,154300,123440125,1453,1453,1453,1453,0
|
|
20250115,154200,123440125,1453,1453,1453,1453,0
|
|
20250115,154100,123440125,1453,1453,1453,1453,0
|
|
20250115,154000,123440125,1453,1453,1453,1453,0
|
|
20250115,153900,123440125,1453,1453,1453,1453,0
|
|
20250115,153800,123440125,1453,1453,1453,1453,0
|
|
20250115,153700,123440125,1453,1453,1453,1453,0
|
|
20250115,153600,123440125,1453,1453,1453,1453,0
|
|
20250115,153500,123440125,1453,1453,1453,1453,0
|
|
20250115,153400,123440125,1453,1453,1453,1453,0
|
|
20250115,153300,123440125,1453,1453,1453,1453,0
|
|
20250115,153200,123440125,1453,1453,1453,1453,0
|
|
20250115,153100,123440125,1453,1453,1453,1453,0
|
|
20250115,153000,123440125,1453,1453,1453,1453,3372
|
|
20250115,152900,118540609,1453,1453,1453,1453,0
|
|
20250115,152800,118540609,1453,1453,1453,1453,0
|
|
20250115,152700,118540609,1453,1453,1453,1453,0
|
|
20250115,152600,118540609,1453,1453,1453,1453,0
|
|
20250115,152500,118540609,1453,1453,1453,1453,0
|
|
20250115,152400,118540609,1453,1453,1453,1453,0
|
|
20250115,152300,118540609,1453,1453,1453,1453,0
|
|
20250115,152200,118540609,1453,1453,1453,1453,0
|
|
20250115,152100,118540609,1453,1453,1453,1453,0
|
|
20250115,152000,118540609,1453,1453,1453,1453,0
|
|
20250115,151900,118540609,1453,1448,1453,1447,1016
|
|
20250115,151800,117067687,1450,1450,1450,1450,0
|
|
20250115,151700,117067687,1450,1450,1450,1450,10
|
|
20250115,151600,117053187,1453,1450,1453,1450,630
|
|
20250115,151500,116138247,1450,1450,1450,1450,11
|
|
20250115,151400,116122297,1447,1447,1447,1447,0
|
|
20250115,151300,116122297,1447,1447,1447,1447,4
|
|
20250115,151200,116116509,1450,1450,1450,1450,0
|
|
20250115,151100,116116509,1450,1450,1450,1450,93
|
|
20250115,151000,115981659,1455,1455,1455,1455,0
|
|
20250115,150900,115981659,1455,1455,1455,1455,0
|
|
20250115,150800,115981659,1455,1455,1455,1455,0
|
|
20250115,150700,115981659,1455,1455,1455,1455,0
|
|
20250115,150600,115981659,1455,1455,1455,1455,0
|
|
20250115,150500,115981659,1455,1455,1455,1455,0
|
|
20250115,150400,115981659,1455,1455,1455,1455,0
|
|
20250115,150300,115981659,1455,1455,1455,1455,0
|
|
20250115,150200,115981659,1455,1455,1455,1455,0
|
|
20250115,150100,115981659,1455,1455,1455,1455,0
|
|
20250115,150000,115981659,1455,1455,1455,1455,0
|
|
20250115,145900,115981659,1455,1455,1455,1455,0
|
|
20250115,145800,115981659,1455,1455,1455,1455,0
|
|
20250115,145700,115981659,1455,1455,1455,1455,0
|
|
20250115,145600,115981659,1455,1455,1455,1455,0
|
|
20250115,145500,115981659,1455,1455,1455,1455,0
|
|
20250115,145400,115981659,1455,1455,1455,1455,0
|
|
20250115,145300,115981659,1455,1455,1455,1455,0
|
|
20250115,145200,115981659,1455,1455,1455,1455,1
|
|
20250115,145100,115980204,1450,1450,1450,1450,0
|
|
20250115,145000,115980204,1450,1450,1450,1450,0
|
|
20250115,144900,115980204,1450,1450,1450,1450,0
|
|
20250115,144800,115980204,1450,1450,1450,1450,0
|
|
20250115,144700,115980204,1450,1450,1450,1450,0
|
|
20250115,144600,115980204,1450,1450,1450,1450,0
|
|
20250115,144500,115980204,1450,1450,1450,1450,2307
|
|
20250115,144400,112635054,1449,1449,1449,1449,0
|
|
20250115,144300,112635054,1449,1449,1449,1449,0
|
|
20250115,144200,112635054,1449,1449,1449,1449,0
|
|
20250115,144100,112635054,1449,1449,1449,1449,0
|
|
20250115,144000,112635054,1449,1449,1449,1449,0
|
|
20250115,143900,112635054,1449,1449,1449,1449,0
|
|
20250115,143800,112635054,1449,1449,1449,1449,0
|
|
20250115,143700,112635054,1449,1450,1450,1449,581
|
|
20250115,143600,111793136,1450,1450,1450,1450,0
|
|
20250115,143500,111793136,1450,1450,1450,1450,0
|
|
20250115,143400,111793136,1450,1450,1450,1450,0
|
|
20250115,143300,111793136,1450,1450,1450,1450,0
|
|
20250115,143200,111793136,1450,1450,1450,1450,1
|
|
20250115,143100,111791686,1455,1455,1455,1455,15
|
|
20250115,143000,111769861,1450,1450,1450,1450,0
|
|
20250115,142900,111769861,1450,1450,1450,1450,0
|
|
20250115,142800,111769861,1450,1450,1450,1450,0
|
|
20250115,142700,111769861,1450,1450,1450,1450,0
|
|
20250115,142600,111769861,1450,1450,1450,1450,0
|
|
20250115,142500,111769861,1450,1450,1450,1450,0
|
|
20250115,142400,111769861,1450,1450,1450,1450,0
|
|
20250115,142300,111769861,1450,1450,1450,1450,0
|
|
20250115,142200,111769861,1450,1450,1450,1450,950
|
|
20250115,142100,110392361,1449,1449,1449,1449,0
|
|
20250115,142000,110392361,1449,1449,1449,1449,34
|
|
20250115,141900,110343095,1456,1456,1456,1456,0
|
|
20250115,141800,110343095,1456,1456,1456,1456,0
|
|
20250115,141700,110343095,1456,1456,1456,1456,0
|
|
20250115,141600,110343095,1456,1456,1456,1456,0
|
|
20250115,141500,110343095,1456,1456,1456,1456,0
|
|
20250115,141400,110343095,1456,1453,1456,1453,6791
|
|
20250115,141300,100465762,1452,1452,1452,1452,0
|
|
20250115,141200,100465762,1452,1452,1452,1452,0
|
|
20250115,141100,100465762,1452,1452,1452,1452,0
|
|
20250115,141000,100465762,1452,1452,1452,1452,0
|
|
20250115,140900,100465762,1452,1452,1452,1452,3
|
|
20250115,140800,100461406,1452,1445,1452,1445,4706
|
|
20250115,140700,93640936,1445,1445,1445,1445,0
|
|
20250115,140600,93640936,1445,1445,1445,1445,0
|
|
20250115,140500,93640936,1445,1445,1445,1445,0
|
|
20250115,140400,93640936,1445,1445,1445,1445,0
|
|
20250115,140300,93640936,1445,1445,1445,1445,0
|
|
20250115,140200,93640936,1445,1445,1445,1445,0
|
|
20250115,140100,93640936,1445,1445,1445,1445,0
|
|
20250115,140000,93640936,1445,1445,1445,1445,907
|
|
20250115,135900,92330321,1445,1445,1445,1445,0
|
|
20250115,135800,92330321,1445,1445,1445,1445,0
|
|
20250115,135700,92330321,1445,1445,1445,1445,0
|
|
20250115,135600,92330321,1445,1445,1445,1445,0
|
|
20250115,135500,92330321,1445,1445,1445,1445,0
|
|
20250115,135400,92330321,1445,1445,1445,1445,0
|
|
20250115,135300,92330321,1445,1445,1445,1445,0
|
|
20250115,135200,92330321,1445,1445,1445,1445,10
|
|
20250115,135100,92315871,1444,1445,1445,1444,198
|
|
20250115,135000,92029769,1447,1447,1447,1447,0
|
|
20250115,134900,92029769,1447,1447,1447,1447,35
|
|
20250115,134800,91979124,1447,1447,1447,1447,0
|
|
20250115,134700,91979124,1447,1447,1447,1447,0
|
|
20250115,134600,91979124,1447,1447,1447,1447,0
|
|
20250115,134500,91979124,1447,1447,1447,1447,0
|
|
20250115,134400,91979124,1447,1447,1447,1447,0
|
|
20250115,134300,91979124,1447,1447,1447,1447,0
|
|
20250115,134200,91979124,1447,1447,1447,1447,0
|
|
20250115,134100,91979124,1447,1447,1447,1447,0
|
|
20250115,134000,91979124,1447,1447,1447,1447,0
|
|
20250115,133900,91979124,1447,1447,1447,1447,10
|
|
20250115,133800,91964654,1447,1447,1447,1447,0
|
|
20250115,133700,91964654,1447,1447,1447,1447,100
|
|
20250115,133600,91819954,1450,1450,1450,1450,0
|
|
20250115,133500,91819954,1450,1450,1450,1450,0
|
|
20250115,133400,91819954,1450,1450,1450,1450,0
|
|
20250115,133300,91819954,1450,1450,1450,1450,0
|
|
20250115,133200,91819954,1450,1450,1450,1450,0
|
|
20250115,133100,91819954,1450,1450,1450,1450,0
|
|
20250115,133000,91819954,1450,1450,1450,1450,0
|
|
20250115,132900,91819954,1450,1450,1450,1450,0
|
|
20250115,132800,91819954,1450,1450,1450,1450,0
|
|
20250115,132700,91819954,1450,1450,1450,1450,0
|
|
20250115,132600,91819954,1450,1445,1450,1445,751
|
|
20250115,132500,90734259,1445,1446,1446,1445,120
|
|
20250115,132400,90560759,1447,1447,1447,1447,1
|
|
20250115,132300,90559312,1447,1447,1447,1447,8
|
|
20250115,132200,90547736,1450,1450,1450,1450,0
|
|
20250115,132100,90547736,1450,1450,1450,1450,0
|
|
20250115,132000,90547736,1450,1450,1450,1450,0
|
|
20250115,131900,90547736,1450,1450,1450,1450,0
|
|
20250115,131800,90547736,1450,1450,1450,1450,0
|
|
20250115,131700,90547736,1450,1450,1450,1450,0
|
|
20250115,131600,90547736,1450,1450,1450,1450,0
|
|
20250115,131500,90547736,1450,1450,1450,1450,0
|
|
20250115,131400,90547736,1450,1450,1450,1450,200
|
|
20250115,131300,90257736,1450,1448,1450,1447,361
|
|
20250115,131200,89734719,1447,1447,1447,1447,11
|
|
20250115,131100,89718802,1448,1448,1448,1448,0
|
|
20250115,131000,89718802,1448,1448,1448,1448,0
|
|
20250115,130900,89718802,1448,1448,1448,1448,0
|
|
20250115,130800,89718802,1448,1448,1448,1448,0
|
|
20250115,130700,89718802,1448,1448,1448,1448,0
|
|
20250115,130600,89718802,1448,1448,1448,1448,0
|
|
20250115,130500,89718802,1448,1448,1448,1448,100
|
|
20250115,130400,89574002,1448,1448,1448,1448,0
|
|
20250115,130300,89574002,1448,1448,1448,1448,100
|
|
20250115,130200,89429202,1450,1450,1450,1450,0
|
|
20250115,130100,89429202,1450,1450,1450,1450,0
|
|
20250115,130000,89429202,1450,1450,1450,1450,0
|
|
20250115,125900,89429202,1450,1450,1450,1450,200
|
|
20250115,125800,89139202,1450,1450,1450,1450,0
|
|
20250115,125700,89139202,1450,1450,1450,1450,0
|
|
20250115,125600,89139202,1450,1450,1450,1450,100
|
|
20250115,125500,88994202,1452,1452,1452,1452,1500
|
|
20250115,125400,86816202,1448,1445,1449,1444,2318
|
|
20250115,125300,83458609,1445,1445,1445,1445,0
|
|
20250115,125200,83458609,1445,1445,1445,1445,0
|
|
20250115,125100,83458609,1445,1445,1445,1445,8
|
|
20250115,125000,83447049,1449,1449,1449,1449,0
|
|
20250115,124900,83447049,1449,1449,1449,1449,1
|
|
20250115,124800,83445600,1445,1445,1445,1445,0
|
|
20250115,124700,83445600,1445,1445,1445,1445,0
|
|
20250115,124600,83445600,1445,1445,1445,1445,0
|
|
20250115,124500,83445600,1445,1445,1445,1445,0
|
|
20250115,124400,83445600,1445,1445,1445,1445,10
|
|
20250115,124300,83431150,1449,1449,1449,1449,0
|
|
20250115,124200,83431150,1449,1449,1449,1449,0
|
|
20250115,124100,83431150,1449,1449,1449,1449,0
|
|
20250115,124000,83431150,1449,1449,1449,1449,0
|
|
20250115,123900,83431150,1449,1449,1449,1449,0
|
|
20250115,123800,83431150,1449,1449,1449,1449,731
|
|
20250115,123700,82371931,1449,1449,1449,1449,0
|
|
20250115,123600,82371931,1449,1449,1449,1449,0
|
|
20250115,123500,82371931,1449,1449,1449,1449,0
|
|
20250115,123400,82371931,1449,1449,1449,1449,0
|
|
20250115,123300,82371931,1449,1449,1449,1449,0
|
|
20250115,123200,82371931,1449,1449,1449,1449,0
|
|
20250115,123100,82371931,1449,1449,1449,1449,0
|
|
20250115,123000,82371931,1449,1450,1450,1449,250
|
|
20250115,122900,82009531,1450,1450,1450,1450,800
|
|
20250115,122800,80849531,1450,1450,1450,1447,400
|
|
20250115,122700,80269931,1452,1446,1452,1446,2760
|
|
20250115,122600,76274711,1440,1440,1440,1440,0
|
|
20250115,122500,76274711,1440,1440,1440,1440,0
|
|
20250115,122400,76274711,1440,1443,1443,1440,3515
|
|
20250115,122300,71209773,1444,1444,1444,1444,10
|
|
20250115,122200,71195333,1444,1444,1444,1444,0
|
|
20250115,122100,71195333,1444,1446,1446,1444,491
|
|
20250115,122000,70486224,1447,1447,1447,1447,0
|
|
20250115,121900,70486224,1447,1447,1447,1447,0
|
|
20250115,121800,70486224,1447,1447,1447,1447,0
|
|
20250115,121700,70486224,1447,1447,1447,1447,0
|
|
20250115,121600,70486224,1447,1447,1447,1447,0
|
|
20250115,121500,70486224,1447,1447,1447,1447,0
|
|
20250115,121400,70486224,1447,1447,1447,1447,0
|
|
20250115,121300,70486224,1447,1447,1447,1447,0
|
|
20250115,121200,70486224,1447,1447,1447,1447,0
|
|
20250115,121100,70486224,1447,1447,1447,1447,0
|
|
20250115,121000,70486224,1447,1447,1447,1447,0
|
|
20250115,120900,70486224,1447,1448,1448,1447,36
|
|
20250115,120800,70434124,1449,1449,1449,1449,500
|
|
20250115,120700,69709624,1449,1449,1449,1449,0
|
|
20250115,120600,69709624,1449,1449,1449,1449,0
|
|
20250115,120500,69709624,1449,1449,1449,1449,0
|
|
20250115,120400,69709624,1449,1449,1449,1449,0
|
|
20250115,120300,69709624,1449,1449,1449,1449,0
|
|
20250115,120200,69709624,1449,1449,1449,1449,0
|
|
20250115,120100,69709624,1449,1449,1449,1449,0
|
|
20250115,120000,69709624,1449,1449,1449,1449,0
|
|
20250115,115900,69709624,1449,1449,1449,1449,0
|
|
20250115,115800,69709624,1449,1449,1449,1449,0
|
|
20250115,115700,69709624,1449,1449,1449,1449,0
|
|
20250115,115600,69709624,1449,1449,1449,1449,0
|
|
20250115,115500,69709624,1449,1449,1449,1449,0
|
|
20250115,115400,69709624,1449,1449,1449,1449,0
|
|
20250115,115300,69709624,1449,1449,1449,1449,0
|
|
20250115,115200,69709624,1449,1449,1449,1449,0
|
|
20250115,115100,69709624,1449,1449,1449,1449,159
|
|
20250115,115000,69479233,1449,1449,1449,1449,0
|
|
20250115,114900,69479233,1449,1450,1450,1449,135
|
|
20250115,114800,69283609,1455,1455,1455,1455,0
|
|
20250115,114700,69283609,1455,1455,1455,1455,0
|
|
20250115,114600,69283609,1455,1455,1455,1455,0
|
|
20250115,114500,69283609,1455,1455,1455,1455,0
|
|
20250115,114400,69283609,1455,1455,1455,1455,0
|
|
20250115,114300,69283609,1455,1455,1455,1455,0
|
|
20250115,114200,69283609,1455,1455,1455,1455,0
|
|
20250115,114100,69283609,1455,1455,1455,1455,0
|
|
20250115,114000,69283609,1455,1455,1455,1455,0
|
|
20250115,113900,69283609,1455,1455,1455,1455,7
|
|
20250115,113800,69273424,1455,1455,1455,1455,0
|
|
20250115,113700,69273424,1455,1455,1455,1455,0
|
|
20250115,113600,69273424,1455,1455,1455,1455,0
|
|
20250115,113500,69273424,1455,1455,1455,1455,0
|
|
20250115,113400,69273424,1455,1455,1455,1455,50
|
|
20250115,113300,69200674,1455,1455,1455,1455,0
|
|
20250115,113200,69200674,1455,1455,1455,1455,0
|
|
20250115,113100,69200674,1455,1455,1455,1455,0
|
|
20250115,113000,69200674,1455,1455,1455,1455,0
|
|
20250115,112900,69200674,1455,1455,1455,1455,0
|
|
20250115,112800,69200674,1455,1455,1455,1455,0
|
|
20250115,112700,69200674,1455,1455,1455,1455,0
|
|
20250115,112600,69200674,1455,1455,1455,1455,0
|
|
20250115,112500,69200674,1455,1455,1455,1455,1
|
|
20250115,112400,69199219,1449,1449,1449,1449,0
|
|
20250115,112300,69199219,1449,1449,1449,1449,0
|
|
20250115,112200,69199219,1449,1449,1449,1449,0
|
|
20250115,112100,69199219,1449,1455,1455,1449,245
|
|
20250115,112000,68843937,1450,1450,1450,1450,0
|
|
20250115,111900,68843937,1450,1450,1450,1450,0
|
|
20250115,111800,68843937,1450,1450,1450,1450,0
|
|
20250115,111700,68843937,1450,1450,1450,1450,0
|
|
20250115,111600,68843937,1450,1450,1450,1450,0
|
|
20250115,111500,68843937,1450,1450,1450,1450,13
|
|
20250115,111400,68825087,1454,1454,1454,1454,0
|
|
20250115,111300,68825087,1454,1454,1454,1454,0
|
|
20250115,111200,68825087,1454,1454,1454,1454,0
|
|
20250115,111100,68825087,1454,1454,1454,1454,0
|
|
20250115,111000,68825087,1454,1454,1454,1454,0
|
|
20250115,110900,68825087,1454,1454,1454,1454,0
|
|
20250115,110800,68825087,1454,1454,1454,1454,0
|
|
20250115,110700,68825087,1454,1447,1454,1447,1040
|
|
20250115,110600,67318347,1441,1445,1454,1441,1683
|
|
20250115,110500,64887711,1446,1449,1449,1446,1160
|
|
20250115,110400,63209821,1449,1451,1451,1449,329
|
|
20250115,110300,62732774,1451,1451,1451,1451,0
|
|
20250115,110200,62732774,1451,1451,1451,1451,1
|
|
20250115,110100,62731323,1455,1455,1455,1455,0
|
|
20250115,110000,62731323,1455,1455,1455,1455,0
|
|
20250115,105900,62731323,1455,1455,1455,1455,0
|
|
20250115,105800,62731323,1455,1455,1455,1455,52
|
|
20250115,105700,62655663,1452,1452,1452,1452,0
|
|
20250115,105600,62655663,1452,1452,1452,1452,54
|
|
20250115,105500,62577255,1452,1452,1452,1452,18
|
|
20250115,105400,62551119,1455,1455,1455,1455,10
|
|
20250115,105300,62536569,1452,1452,1452,1452,838
|
|
20250115,105200,61319793,1452,1452,1452,1452,0
|
|
20250115,105100,61319793,1452,1452,1452,1452,90
|
|
20250115,105000,61189113,1452,1452,1452,1452,20
|
|
20250115,104900,61160073,1454,1454,1454,1454,0
|
|
20250115,104800,61160073,1454,1454,1454,1454,0
|
|
20250115,104700,61160073,1454,1454,1454,1454,0
|
|
20250115,104600,61160073,1454,1454,1454,1454,200
|
|
20250115,104500,60869273,1452,1452,1452,1452,0
|
|
20250115,104400,60869273,1452,1452,1452,1450,800
|
|
20250115,104300,59707873,1452,1452,1452,1452,80
|
|
20250115,104200,59591713,1454,1452,1454,1452,420
|
|
20250115,104100,58981273,1452,1452,1452,1452,0
|
|
20250115,104000,58981273,1452,1450,1452,1446,6022
|
|
20250115,103900,50243919,1450,1450,1450,1450,800
|
|
20250115,103800,49083919,1450,1456,1456,1450,255
|
|
20250115,103700,48714109,1450,1450,1450,1450,0
|
|
20250115,103600,48714109,1450,1450,1450,1450,0
|
|
20250115,103500,48714109,1450,1450,1450,1450,0
|
|
20250115,103400,48714109,1450,1451,1451,1450,1111
|
|
20250115,103300,47102159,1450,1450,1450,1450,2
|
|
20250115,103200,47099259,1456,1456,1456,1456,100
|
|
20250115,103100,46953659,1456,1456,1456,1456,0
|
|
20250115,103000,46953659,1456,1450,1456,1450,11
|
|
20250115,102900,46937649,1450,1454,1454,1450,88
|
|
20250115,102800,46809885,1454,1454,1454,1454,0
|
|
20250115,102700,46809885,1454,1452,1454,1452,199
|
|
20250115,102600,46520719,1450,1456,1456,1450,40
|
|
20250115,102500,46462605,1452,1452,1452,1452,21
|
|
20250115,102400,46432113,1452,1452,1452,1452,0
|
|
20250115,102300,46432113,1452,1452,1452,1452,90
|
|
20250115,102200,46301433,1455,1455,1455,1455,0
|
|
20250115,102100,46301433,1455,1455,1455,1455,0
|
|
20250115,102000,46301433,1455,1453,1455,1452,1310
|
|
20250115,101900,44396113,1453,1452,1453,1452,300
|
|
20250115,101800,43960413,1452,1452,1452,1452,200
|
|
20250115,101700,43670013,1452,1452,1452,1446,10863
|
|
20250115,101600,27924595,1458,1458,1458,1458,0
|
|
20250115,101500,27924595,1458,1458,1458,1458,0
|
|
20250115,101400,27924595,1458,1458,1458,1458,0
|
|
20250115,101300,27924595,1458,1458,1458,1458,0
|
|
20250115,101200,27924595,1458,1458,1458,1458,0
|
|
20250115,101100,27924595,1458,1458,1458,1458,0
|
|
20250115,101000,27924595,1458,1458,1458,1458,0
|
|
20250115,100900,27924595,1458,1458,1458,1458,0
|
|
20250115,100800,27924595,1458,1458,1458,1458,0
|
|
20250115,100700,27924595,1458,1458,1458,1458,0
|
|
20250115,100600,27924595,1458,1458,1458,1458,0
|
|
20250115,100500,27924595,1458,1458,1458,1458,0
|
|
20250115,100400,27924595,1458,1458,1458,1458,0
|
|
20250115,100300,27924595,1458,1458,1458,1458,0
|
|
20250115,100200,27924595,1458,1458,1458,1458,0
|
|
20250115,100100,27924595,1458,1458,1458,1458,0
|
|
20250115,100000,27924595,1458,1458,1458,1458,0
|
|
20250115,095900,27924595,1458,1458,1458,1458,0
|
|
20250115,095800,27924595,1458,1458,1458,1458,0
|
|
20250115,095700,27924595,1458,1458,1458,1458,63
|
|
20250115,095600,27832741,1458,1458,1458,1458,0
|
|
20250115,095500,27832741,1458,1458,1458,1458,23
|
|
20250115,095400,27799207,1458,1458,1458,1458,40
|
|
20250115,095300,27740887,1458,1458,1458,1458,0
|
|
20250115,095200,27740887,1458,1458,1458,1458,0
|
|
20250115,095100,27740887,1458,1458,1458,1458,0
|
|
20250115,095000,27740887,1458,1458,1458,1458,0
|
|
20250115,094900,27740887,1458,1458,1458,1458,0
|
|
20250115,094800,27740887,1458,1458,1458,1458,0
|
|
20250115,094700,27740887,1458,1458,1458,1458,0
|
|
20250115,094600,27740887,1458,1452,1458,1452,71
|
|
20250115,094500,27637789,1452,1452,1452,1452,0
|
|
20250115,094400,27637789,1452,1452,1452,1452,0
|
|
20250115,094300,27637789,1452,1455,1455,1452,3058
|
|
20250115,094200,23190507,1462,1462,1462,1462,0
|
|
20250115,094100,23190507,1462,1462,1462,1462,0
|
|
20250115,094000,23190507,1462,1462,1462,1462,0
|
|
20250115,093900,23190507,1462,1462,1462,1462,0
|
|
20250115,093800,23190507,1462,1462,1462,1462,0
|
|
20250115,093700,23190507,1462,1462,1462,1462,0
|
|
20250115,093600,23190507,1462,1462,1462,1462,0
|
|
20250115,093500,23190507,1462,1462,1462,1462,1
|
|
20250115,093400,23189045,1462,1465,1465,1455,2076
|
|
20250115,093300,20167414,1456,1456,1456,1456,0
|
|
20250115,093200,20167414,1456,1456,1456,1456,0
|
|
20250115,093100,20167414,1456,1456,1456,1456,0
|
|
20250115,093000,20167414,1456,1456,1456,1456,0
|
|
20250115,092900,20167414,1456,1457,1460,1456,1246
|
|
20250115,092800,18352962,1466,1466,1466,1466,0
|
|
20250115,092700,18352962,1466,1466,1466,1466,0
|
|
20250115,092600,18352962,1466,1466,1466,1466,0
|
|
20250115,092500,18352962,1466,1466,1466,1466,0
|
|
20250115,092400,18352962,1466,1466,1466,1466,0
|
|
20250115,092300,18352962,1466,1466,1466,1466,0
|
|
20250115,092200,18352962,1466,1466,1466,1466,0
|
|
20250115,092100,18352962,1466,1466,1466,1466,0
|
|
20250115,092000,18352962,1466,1466,1466,1466,0
|
|
20250115,091900,18352962,1466,1466,1466,1466,0
|
|
20250115,091800,18352962,1466,1466,1466,1466,1
|
|
20250115,091700,18351496,1461,1461,1461,1461,0
|
|
20250115,091600,18351496,1461,1461,1461,1461,0
|
|
20250115,091500,18351496,1461,1461,1461,1461,0
|
|
20250115,091400,18351496,1461,1461,1461,1461,0
|
|
20250115,091300,18351496,1461,1461,1461,1461,0
|
|
20250115,091200,18351496,1461,1461,1461,1461,6
|
|
20250115,091100,18342730,1461,1461,1461,1461,153
|
|
20250115,091000,18119197,1458,1458,1458,1458,0
|
|
20250115,090900,18119197,1458,1458,1458,1458,0
|
|
20250115,090800,18119197,1458,1458,1458,1458,0
|
|
20250115,090700,18119197,1458,1458,1458,1458,0
|
|
20250115,090600,18119197,1458,1458,1458,1458,0
|
|
20250115,090500,18119197,1458,1454,1458,1454,7899
|
|
20250115,090400,6632047,1454,1454,1454,1454,0
|
|
20250115,090300,6632047,1454,1455,1455,1454,4237
|
|
20250115,090200,471096,1454,1454,1454,1454,0
|
|
20250115,090100,471096,1454,1454,1454,1454,0
|
|
20250115,090000,471096,1454,1454,1454,1454,324
|