599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185600,71480925,1384,1384,1384,1384,3678
|
|
20250124,185500,71480925,1384,1384,1384,1384,0
|
|
20250124,185400,71480925,1384,1384,1384,1384,0
|
|
20250124,185300,71480925,1384,1384,1384,1384,0
|
|
20250124,185200,71480925,1384,1384,1384,1384,0
|
|
20250124,185100,71480925,1384,1384,1384,1384,0
|
|
20250124,185000,71480925,1384,1384,1384,1384,0
|
|
20250124,184900,71480925,1384,1384,1384,1384,0
|
|
20250124,184800,71480925,1384,1384,1384,1384,0
|
|
20250124,184700,71480925,1384,1384,1384,1384,0
|
|
20250124,184600,71480925,1384,1384,1384,1384,0
|
|
20250124,184500,71480925,1384,1384,1384,1384,0
|
|
20250124,184400,71480925,1384,1384,1384,1384,0
|
|
20250124,184300,71480925,1384,1384,1384,1384,0
|
|
20250124,184200,71480925,1384,1384,1384,1384,0
|
|
20250124,184100,71480925,1384,1384,1384,1384,0
|
|
20250124,184000,71480925,1384,1384,1384,1384,0
|
|
20250124,183900,71480925,1384,1384,1384,1384,0
|
|
20250124,183800,71480925,1384,1384,1384,1384,0
|
|
20250124,183700,71480925,1384,1384,1384,1384,0
|
|
20250124,183600,71480925,1384,1384,1384,1384,0
|
|
20250124,183500,71480925,1384,1384,1384,1384,0
|
|
20250124,183400,71480925,1384,1384,1384,1384,0
|
|
20250124,183300,71480925,1384,1384,1384,1384,0
|
|
20250124,183200,71480925,1384,1384,1384,1384,0
|
|
20250124,183100,71480925,1384,1384,1384,1384,0
|
|
20250124,183000,71480925,1384,1384,1384,1384,0
|
|
20250124,182900,71480925,1384,1384,1384,1384,0
|
|
20250124,182800,71480925,1384,1384,1384,1384,0
|
|
20250124,182700,71480925,1384,1384,1384,1384,0
|
|
20250124,182600,71480925,1384,1384,1384,1384,3678
|
|
20250124,182500,71480925,1384,1384,1384,1384,0
|
|
20250124,182400,71480925,1384,1384,1384,1384,0
|
|
20250124,182300,71480925,1384,1384,1384,1384,0
|
|
20250124,182200,71480925,1384,1384,1384,1384,0
|
|
20250124,182100,71480925,1384,1384,1384,1384,0
|
|
20250124,182000,71480925,1384,1384,1384,1384,0
|
|
20250124,181900,71480925,1384,1384,1384,1384,0
|
|
20250124,181800,71480925,1384,1384,1384,1384,0
|
|
20250124,181700,71480925,1384,1384,1384,1384,0
|
|
20250124,181600,71480925,1384,1384,1384,1384,0
|
|
20250124,181500,71480925,1384,1384,1384,1384,0
|
|
20250124,181400,71480925,1384,1384,1384,1384,0
|
|
20250124,181300,71480925,1384,1384,1384,1384,0
|
|
20250124,181200,71480925,1384,1384,1384,1384,0
|
|
20250124,181100,71480925,1384,1384,1384,1384,0
|
|
20250124,181000,71480925,1384,1384,1384,1384,0
|
|
20250124,180900,71480925,1384,1384,1384,1384,0
|
|
20250124,180800,71480925,1384,1384,1384,1384,0
|
|
20250124,180700,71480925,1384,1384,1384,1384,0
|
|
20250124,180600,71480925,1384,1384,1384,1384,0
|
|
20250124,180500,71480925,1384,1384,1384,1384,0
|
|
20250124,180400,71480925,1384,1384,1384,1384,0
|
|
20250124,180300,71480925,1384,1384,1384,1384,0
|
|
20250124,180200,71480925,1384,1384,1384,1384,0
|
|
20250124,180100,71480925,1384,1384,1384,1384,0
|
|
20250124,180000,71480925,1384,1384,1384,1384,0
|
|
20250124,175900,71480925,1384,1384,1384,1384,0
|
|
20250124,175800,71480925,1384,1384,1384,1384,0
|
|
20250124,175700,71480925,1384,1384,1384,1384,0
|
|
20250124,175600,71480925,1384,1384,1384,1384,3678
|
|
20250124,175500,71480925,1384,1384,1384,1384,0
|
|
20250124,175400,71480925,1384,1384,1384,1384,0
|
|
20250124,175300,71480925,1384,1384,1384,1384,0
|
|
20250124,175200,71480925,1384,1384,1384,1384,0
|
|
20250124,175100,71480925,1384,1384,1384,1384,0
|
|
20250124,175000,71480925,1384,1384,1384,1384,0
|
|
20250124,174900,71480925,1384,1384,1384,1384,0
|
|
20250124,174800,71480925,1384,1384,1384,1384,0
|
|
20250124,174700,71480925,1384,1384,1384,1384,0
|
|
20250124,174600,71480925,1384,1384,1384,1384,0
|
|
20250124,174500,71480925,1384,1384,1384,1384,0
|
|
20250124,174400,71480925,1384,1384,1384,1384,0
|
|
20250124,174300,71480925,1384,1384,1384,1384,0
|
|
20250124,174200,71480925,1384,1384,1384,1384,0
|
|
20250124,174100,71480925,1384,1384,1384,1384,0
|
|
20250124,174000,71480925,1384,1384,1384,1384,0
|
|
20250124,173900,71480925,1384,1384,1384,1384,0
|
|
20250124,173800,71480925,1384,1384,1384,1384,0
|
|
20250124,173700,71480925,1384,1384,1384,1384,0
|
|
20250124,173600,71480925,1384,1384,1384,1384,0
|
|
20250124,173500,71480925,1384,1384,1384,1384,0
|
|
20250124,173400,71480925,1384,1384,1384,1384,0
|
|
20250124,173300,71480925,1384,1384,1384,1384,0
|
|
20250124,173200,71480925,1384,1384,1384,1384,0
|
|
20250124,173100,71480925,1384,1384,1384,1384,0
|
|
20250124,173000,71480925,1384,1384,1384,1384,0
|
|
20250124,172900,71480925,1384,1384,1384,1384,0
|
|
20250124,172800,71480925,1384,1384,1384,1384,0
|
|
20250124,172700,71480925,1384,1384,1384,1384,0
|
|
20250124,172600,71480925,1384,1384,1384,1384,3678
|
|
20250124,172500,71480925,1384,1384,1384,1384,0
|
|
20250124,172400,71480925,1384,1384,1384,1384,0
|
|
20250124,172300,71480925,1384,1384,1384,1384,0
|
|
20250124,172200,71480925,1384,1384,1384,1384,0
|
|
20250124,172100,71480925,1384,1384,1384,1384,0
|
|
20250124,172000,71480925,1384,1384,1384,1384,0
|
|
20250124,171900,71480925,1384,1384,1384,1384,0
|
|
20250124,171800,71480925,1384,1384,1384,1384,0
|
|
20250124,171700,71480925,1384,1384,1384,1384,0
|
|
20250124,171600,71480925,1384,1384,1384,1384,0
|
|
20250124,171500,71480925,1384,1384,1384,1384,0
|
|
20250124,171400,71480925,1384,1384,1384,1384,0
|
|
20250124,171300,71480925,1384,1384,1384,1384,0
|
|
20250124,171200,71480925,1384,1384,1384,1384,0
|
|
20250124,171100,71480925,1384,1384,1384,1384,0
|
|
20250124,171000,71480925,1384,1384,1384,1384,0
|
|
20250124,170900,71480925,1384,1384,1384,1384,0
|
|
20250124,170800,71480925,1384,1384,1384,1384,0
|
|
20250124,170700,71480925,1384,1384,1384,1384,0
|
|
20250124,170600,71480925,1384,1384,1384,1384,0
|
|
20250124,170500,71480925,1384,1384,1384,1384,0
|
|
20250124,170400,71480925,1384,1384,1384,1384,0
|
|
20250124,170300,71480925,1384,1384,1384,1384,0
|
|
20250124,170200,71480925,1384,1384,1384,1384,0
|
|
20250124,170100,71480925,1384,1384,1384,1384,0
|
|
20250124,170000,71480925,1384,1384,1384,1384,0
|
|
20250124,165900,71480925,1384,1384,1384,1384,0
|
|
20250124,165800,71480925,1384,1384,1384,1384,0
|
|
20250124,165700,71480925,1384,1384,1384,1384,0
|
|
20250124,165600,71480925,1384,1384,1384,1384,3678
|
|
20250124,165500,71480925,1384,1384,1384,1384,0
|
|
20250124,165400,71480925,1384,1384,1384,1384,0
|
|
20250124,165300,71480925,1384,1384,1384,1384,0
|
|
20250124,165200,71480925,1384,1384,1384,1384,0
|
|
20250124,165100,71480925,1384,1384,1384,1384,0
|
|
20250124,165000,71480925,1384,1384,1384,1384,0
|
|
20250124,164900,71480925,1384,1384,1384,1384,0
|
|
20250124,164800,71480925,1384,1384,1384,1384,0
|
|
20250124,164700,71480925,1384,1384,1384,1384,0
|
|
20250124,164600,71480925,1384,1384,1384,1384,0
|
|
20250124,164500,71480925,1384,1384,1384,1384,0
|
|
20250124,164400,71480925,1384,1384,1384,1384,0
|
|
20250124,164300,71480925,1384,1384,1384,1384,0
|
|
20250124,164200,71480925,1384,1384,1384,1384,0
|
|
20250124,164100,71480925,1384,1384,1384,1384,0
|
|
20250124,164000,71480925,1384,1384,1384,1384,0
|
|
20250124,163900,71480925,1384,1384,1384,1384,0
|
|
20250124,163800,71480925,1384,1384,1384,1384,0
|
|
20250124,163700,71480925,1384,1384,1384,1384,0
|
|
20250124,163600,71480925,1384,1384,1384,1384,0
|
|
20250124,163500,71480925,1384,1384,1384,1384,0
|
|
20250124,163400,71480925,1384,1384,1384,1384,0
|
|
20250124,163300,71480925,1384,1384,1384,1384,0
|
|
20250124,163200,71480925,1384,1384,1384,1384,0
|
|
20250124,163100,71480925,1384,1384,1384,1384,0
|
|
20250124,163000,71480925,1384,1384,1384,1384,0
|
|
20250124,162900,71480925,1384,1384,1384,1384,0
|
|
20250124,162800,71480925,1384,1384,1384,1384,0
|
|
20250124,162700,71480925,1384,1384,1384,1384,0
|
|
20250124,162600,71480925,1384,1384,1384,1384,3678
|
|
20250124,162500,71480925,1384,1384,1384,1384,0
|
|
20250124,162400,71480925,1384,1384,1384,1384,0
|
|
20250124,162300,71480925,1384,1384,1384,1384,0
|
|
20250124,162200,71480925,1384,1384,1384,1384,0
|
|
20250124,162100,71480925,1384,1384,1384,1384,0
|
|
20250124,162000,71480925,1384,1384,1384,1384,0
|
|
20250124,161900,71480925,1384,1384,1384,1384,0
|
|
20250124,161800,71480925,1384,1384,1384,1384,0
|
|
20250124,161700,71480925,1384,1384,1384,1384,0
|
|
20250124,161600,71480925,1384,1384,1384,1384,0
|
|
20250124,161500,71480925,1384,1384,1384,1384,0
|
|
20250124,161400,71480925,1384,1384,1384,1384,0
|
|
20250124,161300,71480925,1384,1384,1384,1384,0
|
|
20250124,161200,71480925,1384,1384,1384,1384,0
|
|
20250124,161100,71480925,1384,1384,1384,1384,0
|
|
20250124,161000,71480925,1384,1384,1384,1384,0
|
|
20250124,160900,71480925,1384,1384,1384,1384,0
|
|
20250124,160800,71480925,1384,1384,1384,1384,0
|
|
20250124,160700,71480925,1384,1384,1384,1384,0
|
|
20250124,160600,71480925,1384,1384,1384,1384,0
|
|
20250124,160500,71480925,1384,1384,1384,1384,0
|
|
20250124,160400,71480925,1384,1384,1384,1384,0
|
|
20250124,160300,71480925,1384,1384,1384,1384,0
|
|
20250124,160200,71480925,1384,1384,1384,1384,0
|
|
20250124,160100,71480925,1384,1384,1384,1384,0
|
|
20250124,160000,71480925,1384,1384,1384,1384,0
|
|
20250124,155900,71480925,1384,1384,1384,1384,0
|
|
20250124,155800,71480925,1384,1384,1384,1384,0
|
|
20250124,155700,71480925,1384,1384,1384,1384,0
|
|
20250124,155600,71480925,1384,1384,1384,1384,3678
|
|
20250124,155500,71480925,1384,1384,1384,1384,0
|
|
20250124,155400,71480925,1384,1384,1384,1384,0
|
|
20250124,155300,71480925,1384,1384,1384,1384,0
|
|
20250124,155200,71480925,1384,1384,1384,1384,0
|
|
20250124,155100,71480925,1384,1384,1384,1384,0
|
|
20250124,155000,71480925,1384,1384,1384,1384,0
|
|
20250124,154900,71480925,1384,1384,1384,1384,0
|
|
20250124,154800,71480925,1384,1384,1384,1384,0
|
|
20250124,154700,71480925,1384,1384,1384,1384,0
|
|
20250124,154600,71480925,1384,1384,1384,1384,0
|
|
20250124,154500,71480925,1384,1384,1384,1384,0
|
|
20250124,154400,71480925,1384,1384,1384,1384,0
|
|
20250124,154300,71480925,1384,1384,1384,1384,0
|
|
20250124,154200,71480925,1384,1384,1384,1384,0
|
|
20250124,154100,71480925,1384,1384,1384,1384,0
|
|
20250124,154000,71480925,1384,1384,1384,1384,0
|
|
20250124,153900,71480925,1384,1384,1384,1384,0
|
|
20250124,153800,71480925,1384,1384,1384,1384,0
|
|
20250124,153700,71480925,1384,1384,1384,1384,0
|
|
20250124,153600,71480925,1384,1384,1384,1384,0
|
|
20250124,153500,71480925,1384,1384,1384,1384,0
|
|
20250124,153400,71480925,1384,1384,1384,1384,0
|
|
20250124,153300,71480925,1384,1384,1384,1384,0
|
|
20250124,153200,71480925,1384,1384,1384,1384,0
|
|
20250124,153100,71480925,1384,1384,1384,1384,0
|
|
20250124,153000,71480925,1384,1384,1384,1384,3678
|
|
20250124,152900,66390573,1375,1375,1375,1375,0
|
|
20250124,152800,66390573,1375,1375,1375,1375,0
|
|
20250124,152700,66390573,1375,1375,1375,1375,0
|
|
20250124,152600,66390573,1375,1375,1375,1375,0
|
|
20250124,152500,66390573,1375,1375,1375,1375,0
|
|
20250124,152400,66390573,1375,1375,1375,1375,0
|
|
20250124,152300,66390573,1375,1375,1375,1375,0
|
|
20250124,152200,66390573,1375,1375,1375,1375,0
|
|
20250124,152100,66390573,1375,1375,1375,1375,0
|
|
20250124,152000,66390573,1375,1375,1375,1375,0
|
|
20250124,151900,66390573,1375,1375,1383,1375,1069
|
|
20250124,151800,64917928,1375,1370,1375,1370,200
|
|
20250124,151700,64643487,1368,1368,1368,1368,0
|
|
20250124,151600,64643487,1368,1368,1368,1368,0
|
|
20250124,151500,64643487,1368,1368,1368,1368,0
|
|
20250124,151400,64643487,1368,1369,1369,1368,142
|
|
20250124,151300,64449102,1383,1383,1383,1383,0
|
|
20250124,151200,64449102,1383,1383,1383,1383,0
|
|
20250124,151100,64449102,1383,1383,1383,1383,0
|
|
20250124,151000,64449102,1383,1383,1383,1383,0
|
|
20250124,150900,64449102,1383,1383,1383,1383,0
|
|
20250124,150800,64449102,1383,1383,1383,1383,0
|
|
20250124,150700,64449102,1383,1383,1383,1383,10
|
|
20250124,150600,64435272,1367,1370,1380,1366,1441
|
|
20250124,150500,62461096,1370,1370,1370,1370,0
|
|
20250124,150400,62461096,1370,1370,1370,1370,200
|
|
20250124,150300,62187096,1370,1370,1370,1370,566
|
|
20250124,150200,61411676,1373,1373,1373,1373,0
|
|
20250124,150100,61411676,1373,1373,1373,1373,10
|
|
20250124,150000,61397946,1370,1370,1370,1370,284
|
|
20250124,145900,61008866,1370,1370,1370,1370,1816
|
|
20250124,145800,58520946,1373,1373,1373,1373,0
|
|
20250124,145700,58520946,1373,1373,1373,1373,2
|
|
20250124,145600,58518200,1370,1370,1370,1370,0
|
|
20250124,145500,58518200,1370,1370,1370,1370,1000
|
|
20250124,145400,57148200,1373,1373,1373,1373,0
|
|
20250124,145300,57148200,1373,1373,1373,1373,0
|
|
20250124,145200,57148200,1373,1373,1373,1373,736
|
|
20250124,145100,56137672,1373,1373,1373,1373,0
|
|
20250124,145000,56137672,1373,1373,1373,1373,0
|
|
20250124,144900,56137672,1373,1373,1373,1373,0
|
|
20250124,144800,56137672,1373,1373,1373,1373,0
|
|
20250124,144700,56137672,1373,1373,1373,1373,0
|
|
20250124,144600,56137672,1373,1373,1373,1373,10
|
|
20250124,144500,56123942,1373,1366,1373,1366,1037
|
|
20250124,144400,54703353,1370,1370,1370,1370,120
|
|
20250124,144300,54538953,1371,1371,1371,1371,0
|
|
20250124,144200,54538953,1371,1371,1371,1371,0
|
|
20250124,144100,54538953,1371,1371,1371,1371,0
|
|
20250124,144000,54538953,1371,1371,1371,1371,0
|
|
20250124,143900,54538953,1371,1371,1371,1371,2
|
|
20250124,143800,54536211,1369,1370,1370,1369,306
|
|
20250124,143700,54117012,1371,1371,1371,1370,505
|
|
20250124,143600,53424683,1371,1371,1371,1371,534
|
|
20250124,143500,52692569,1372,1366,1372,1366,3240
|
|
20250124,143400,48254678,1365,1363,1365,1363,5400
|
|
20250124,143300,40889078,1366,1366,1366,1366,0
|
|
20250124,143200,40889078,1366,1366,1366,1366,0
|
|
20250124,143100,40889078,1366,1366,1366,1366,0
|
|
20250124,143000,40889078,1366,1366,1366,1366,0
|
|
20250124,142900,40889078,1366,1366,1366,1366,0
|
|
20250124,142800,40889078,1366,1366,1366,1366,0
|
|
20250124,142700,40889078,1366,1366,1366,1366,0
|
|
20250124,142600,40889078,1366,1366,1366,1366,0
|
|
20250124,142500,40889078,1366,1366,1366,1366,0
|
|
20250124,142400,40889078,1366,1366,1366,1366,0
|
|
20250124,142300,40889078,1366,1366,1366,1366,0
|
|
20250124,142200,40889078,1366,1366,1366,1366,0
|
|
20250124,142100,40889078,1366,1366,1366,1366,0
|
|
20250124,142000,40889078,1366,1357,1366,1357,111
|
|
20250124,141900,40738361,1362,1362,1362,1357,3110
|
|
20250124,141800,36513860,1362,1362,1362,1362,0
|
|
20250124,141700,36513860,1362,1362,1362,1362,0
|
|
20250124,141600,36513860,1362,1362,1362,1362,680
|
|
20250124,141500,35587700,1362,1362,1362,1362,425
|
|
20250124,141400,35008850,1362,1362,1362,1362,0
|
|
20250124,141300,35008850,1362,1362,1362,1362,41
|
|
20250124,141200,34953008,1361,1361,1361,1361,0
|
|
20250124,141100,34953008,1361,1361,1361,1361,66
|
|
20250124,141000,34863182,1361,1370,1370,1361,42
|
|
20250124,140900,34805944,1363,1363,1363,1363,0
|
|
20250124,140800,34805944,1363,1363,1363,1363,0
|
|
20250124,140700,34805944,1363,1363,1363,1363,0
|
|
20250124,140600,34805944,1363,1363,1363,1363,0
|
|
20250124,140500,34805944,1363,1363,1363,1363,0
|
|
20250124,140400,34805944,1363,1363,1363,1363,0
|
|
20250124,140300,34805944,1363,1363,1363,1363,0
|
|
20250124,140200,34805944,1363,1363,1363,1363,0
|
|
20250124,140100,34805944,1363,1363,1363,1363,0
|
|
20250124,140000,34805944,1363,1363,1363,1363,0
|
|
20250124,135900,34805944,1363,1363,1363,1363,66
|
|
20250124,135800,34715986,1362,1362,1362,1362,0
|
|
20250124,135700,34715986,1362,1362,1362,1362,0
|
|
20250124,135600,34715986,1362,1364,1364,1362,1085
|
|
20250124,135500,33237083,1370,1370,1370,1370,0
|
|
20250124,135400,33237083,1370,1370,1370,1370,0
|
|
20250124,135300,33237083,1370,1370,1370,1370,10
|
|
20250124,135200,33223383,1370,1370,1370,1370,0
|
|
20250124,135100,33223383,1370,1370,1370,1370,0
|
|
20250124,135000,33223383,1370,1370,1370,1370,0
|
|
20250124,134900,33223383,1370,1370,1370,1370,0
|
|
20250124,134800,33223383,1370,1370,1370,1370,0
|
|
20250124,134700,33223383,1370,1370,1370,1370,0
|
|
20250124,134600,33223383,1370,1370,1370,1370,0
|
|
20250124,134500,33223383,1370,1370,1370,1370,0
|
|
20250124,134400,33223383,1370,1370,1370,1370,0
|
|
20250124,134300,33223383,1370,1370,1370,1370,0
|
|
20250124,134200,33223383,1370,1370,1370,1370,0
|
|
20250124,134100,33223383,1370,1370,1370,1370,0
|
|
20250124,134000,33223383,1370,1370,1370,1370,0
|
|
20250124,133900,33223383,1370,1370,1370,1370,0
|
|
20250124,133800,33223383,1370,1370,1370,1370,0
|
|
20250124,133700,33223383,1370,1370,1370,1370,0
|
|
20250124,133600,33223383,1370,1370,1370,1370,0
|
|
20250124,133500,33223383,1370,1370,1370,1370,0
|
|
20250124,133400,33223383,1370,1370,1370,1370,0
|
|
20250124,133300,33223383,1370,1370,1370,1370,0
|
|
20250124,133200,33223383,1370,1370,1370,1370,0
|
|
20250124,133100,33223383,1370,1370,1370,1370,0
|
|
20250124,133000,33223383,1370,1370,1370,1370,0
|
|
20250124,132900,33223383,1370,1370,1370,1370,0
|
|
20250124,132800,33223383,1370,1370,1370,1370,800
|
|
20250124,132700,32127383,1364,1364,1364,1364,0
|
|
20250124,132600,32127383,1364,1364,1364,1364,0
|
|
20250124,132500,32127383,1364,1364,1364,1364,0
|
|
20250124,132400,32127383,1364,1364,1364,1364,0
|
|
20250124,132300,32127383,1364,1364,1364,1364,0
|
|
20250124,132200,32127383,1364,1364,1364,1364,0
|
|
20250124,132100,32127383,1364,1364,1364,1364,0
|
|
20250124,132000,32127383,1364,1364,1364,1364,0
|
|
20250124,131900,32127383,1364,1367,1367,1364,254
|
|
20250124,131800,31780476,1372,1372,1372,1372,0
|
|
20250124,131700,31780476,1372,1372,1372,1372,0
|
|
20250124,131600,31780476,1372,1372,1372,1372,0
|
|
20250124,131500,31780476,1372,1372,1372,1372,0
|
|
20250124,131400,31780476,1372,1372,1372,1372,0
|
|
20250124,131300,31780476,1372,1372,1372,1372,500
|
|
20250124,131200,31094476,1372,1372,1372,1372,0
|
|
20250124,131100,31094476,1372,1372,1372,1372,0
|
|
20250124,131000,31094476,1372,1372,1372,1372,10
|
|
20250124,130900,31080756,1368,1368,1368,1368,0
|
|
20250124,130800,31080756,1368,1368,1368,1368,0
|
|
20250124,130700,31080756,1368,1368,1368,1368,1
|
|
20250124,130600,31079388,1368,1369,1369,1368,304
|
|
20250124,130500,30663513,1369,1369,1369,1369,0
|
|
20250124,130400,30663513,1369,1369,1369,1369,3
|
|
20250124,130300,30659406,1369,1372,1372,1369,183
|
|
20250124,130200,30408763,1372,1373,1373,1372,1076
|
|
20250124,130100,28932488,1388,1388,1388,1388,0
|
|
20250124,130000,28932488,1388,1388,1388,1388,0
|
|
20250124,125900,28932488,1388,1388,1388,1388,0
|
|
20250124,125800,28932488,1388,1388,1388,1388,0
|
|
20250124,125700,28932488,1388,1388,1388,1388,0
|
|
20250124,125600,28932488,1388,1388,1388,1388,0
|
|
20250124,125500,28932488,1388,1388,1388,1388,0
|
|
20250124,125400,28932488,1388,1388,1388,1388,0
|
|
20250124,125300,28932488,1388,1388,1388,1388,0
|
|
20250124,125200,28932488,1388,1388,1388,1388,0
|
|
20250124,125100,28932488,1388,1388,1388,1388,0
|
|
20250124,125000,28932488,1388,1388,1388,1388,0
|
|
20250124,124900,28932488,1388,1388,1388,1388,0
|
|
20250124,124800,28932488,1388,1388,1388,1388,0
|
|
20250124,124700,28932488,1388,1388,1388,1388,0
|
|
20250124,124600,28932488,1388,1388,1388,1388,0
|
|
20250124,124500,28932488,1388,1388,1388,1388,0
|
|
20250124,124400,28932488,1388,1388,1388,1388,0
|
|
20250124,124300,28932488,1388,1388,1388,1388,2
|
|
20250124,124200,28929712,1369,1369,1369,1369,0
|
|
20250124,124100,28929712,1369,1369,1369,1369,0
|
|
20250124,124000,28929712,1369,1369,1369,1369,0
|
|
20250124,123900,28929712,1369,1369,1369,1369,0
|
|
20250124,123800,28929712,1369,1369,1369,1369,0
|
|
20250124,123700,28929712,1369,1369,1369,1369,0
|
|
20250124,123600,28929712,1369,1369,1369,1369,0
|
|
20250124,123500,28929712,1369,1369,1369,1369,0
|
|
20250124,123400,28929712,1369,1369,1369,1369,0
|
|
20250124,123300,28929712,1369,1369,1369,1369,0
|
|
20250124,123200,28929712,1369,1369,1369,1369,0
|
|
20250124,123100,28929712,1369,1369,1369,1369,0
|
|
20250124,123000,28929712,1369,1369,1369,1369,5
|
|
20250124,122900,28922867,1388,1388,1388,1388,0
|
|
20250124,122800,28922867,1388,1388,1388,1388,0
|
|
20250124,122700,28922867,1388,1388,1388,1388,0
|
|
20250124,122600,28922867,1388,1388,1388,1388,0
|
|
20250124,122500,28922867,1388,1388,1388,1388,0
|
|
20250124,122400,28922867,1388,1388,1388,1388,0
|
|
20250124,122300,28922867,1388,1388,1388,1388,0
|
|
20250124,122200,28922867,1388,1388,1388,1388,0
|
|
20250124,122100,28922867,1388,1388,1388,1388,0
|
|
20250124,122000,28922867,1388,1388,1388,1388,0
|
|
20250124,121900,28922867,1388,1388,1388,1388,0
|
|
20250124,121800,28922867,1388,1388,1388,1388,0
|
|
20250124,121700,28922867,1388,1387,1388,1387,300
|
|
20250124,121600,28506486,1388,1388,1388,1388,0
|
|
20250124,121500,28506486,1388,1388,1388,1388,0
|
|
20250124,121400,28506486,1388,1388,1388,1388,0
|
|
20250124,121300,28506486,1388,1388,1388,1388,0
|
|
20250124,121200,28506486,1388,1388,1388,1388,0
|
|
20250124,121100,28506486,1388,1387,1388,1387,20
|
|
20250124,121000,28478740,1380,1380,1380,1380,0
|
|
20250124,120900,28478740,1380,1380,1380,1380,217
|
|
20250124,120800,28179280,1380,1380,1380,1380,0
|
|
20250124,120700,28179280,1380,1380,1380,1380,0
|
|
20250124,120600,28179280,1380,1380,1380,1380,0
|
|
20250124,120500,28179280,1380,1380,1380,1380,0
|
|
20250124,120400,28179280,1380,1380,1380,1380,0
|
|
20250124,120300,28179280,1380,1380,1380,1380,0
|
|
20250124,120200,28179280,1380,1380,1380,1380,0
|
|
20250124,120100,28179280,1380,1380,1380,1380,72
|
|
20250124,120000,28079920,1389,1389,1389,1389,0
|
|
20250124,115900,28079920,1389,1389,1389,1389,0
|
|
20250124,115800,28079920,1389,1389,1389,1389,0
|
|
20250124,115700,28079920,1389,1389,1389,1389,0
|
|
20250124,115600,28079920,1389,1389,1389,1389,0
|
|
20250124,115500,28079920,1389,1389,1389,1389,0
|
|
20250124,115400,28079920,1389,1388,1389,1388,200
|
|
20250124,115300,27802156,1389,1389,1389,1389,0
|
|
20250124,115200,27802156,1389,1382,1390,1382,1005
|
|
20250124,115100,26405539,1380,1380,1380,1380,0
|
|
20250124,115000,26405539,1380,1380,1380,1380,0
|
|
20250124,114900,26405539,1380,1380,1380,1380,100
|
|
20250124,114800,26267539,1379,1379,1379,1379,33
|
|
20250124,114700,26222032,1379,1379,1379,1379,0
|
|
20250124,114600,26222032,1379,1379,1379,1379,0
|
|
20250124,114500,26222032,1379,1379,1379,1379,0
|
|
20250124,114400,26222032,1379,1379,1379,1379,0
|
|
20250124,114300,26222032,1379,1379,1379,1379,0
|
|
20250124,114200,26222032,1379,1379,1379,1379,0
|
|
20250124,114100,26222032,1379,1379,1379,1379,0
|
|
20250124,114000,26222032,1379,1379,1379,1379,0
|
|
20250124,113900,26222032,1379,1379,1379,1379,0
|
|
20250124,113800,26222032,1379,1379,1379,1379,10
|
|
20250124,113700,26208242,1363,1363,1363,1363,3
|
|
20250124,113600,26204153,1363,1363,1363,1363,47
|
|
20250124,113500,26140092,1362,1362,1362,1362,0
|
|
20250124,113400,26140092,1362,1362,1362,1362,0
|
|
20250124,113300,26140092,1362,1362,1362,1362,0
|
|
20250124,113200,26140092,1362,1362,1362,1362,0
|
|
20250124,113100,26140092,1362,1362,1362,1362,0
|
|
20250124,113000,26140092,1362,1362,1362,1362,0
|
|
20250124,112900,26140092,1362,1362,1362,1362,1
|
|
20250124,112800,26138730,1362,1362,1362,1362,0
|
|
20250124,112700,26138730,1362,1362,1362,1362,950
|
|
20250124,112600,24844830,1382,1382,1382,1382,0
|
|
20250124,112500,24844830,1382,1382,1382,1382,0
|
|
20250124,112400,24844830,1382,1382,1382,1382,0
|
|
20250124,112300,24844830,1382,1382,1382,1382,0
|
|
20250124,112200,24844830,1382,1382,1382,1382,0
|
|
20250124,112100,24844830,1382,1382,1382,1382,0
|
|
20250124,112000,24844830,1382,1382,1382,1382,0
|
|
20250124,111900,24844830,1382,1382,1382,1382,0
|
|
20250124,111800,24844830,1382,1382,1382,1382,0
|
|
20250124,111700,24844830,1382,1382,1382,1382,0
|
|
20250124,111600,24844830,1382,1382,1382,1382,0
|
|
20250124,111500,24844830,1382,1382,1382,1382,0
|
|
20250124,111400,24844830,1382,1382,1382,1382,0
|
|
20250124,111300,24844830,1382,1382,1382,1382,0
|
|
20250124,111200,24844830,1382,1382,1382,1382,0
|
|
20250124,111100,24844830,1382,1382,1382,1382,0
|
|
20250124,111000,24844830,1382,1382,1382,1382,0
|
|
20250124,110900,24844830,1382,1382,1382,1382,500
|
|
20250124,110800,24153830,1392,1382,1392,1382,1200
|
|
20250124,110700,22485256,1382,1382,1382,1382,0
|
|
20250124,110600,22485256,1382,1382,1382,1382,0
|
|
20250124,110500,22485256,1382,1372,1382,1372,1000
|
|
20250124,110400,21105039,1372,1370,1372,1370,600
|
|
20250124,110300,20282035,1371,1371,1371,1371,0
|
|
20250124,110200,20282035,1371,1371,1371,1371,1000
|
|
20250124,110100,18911035,1372,1371,1372,1371,46
|
|
20250124,110000,18847967,1372,1372,1372,1372,0
|
|
20250124,105900,18847967,1372,1372,1372,1372,0
|
|
20250124,105800,18847967,1372,1372,1372,1372,0
|
|
20250124,105700,18847967,1372,1371,1372,1371,5
|
|
20250124,105600,18841111,1352,1352,1352,1352,0
|
|
20250124,105500,18841111,1352,1352,1352,1352,0
|
|
20250124,105400,18841111,1352,1352,1352,1352,0
|
|
20250124,105300,18841111,1352,1352,1352,1352,0
|
|
20250124,105200,18841111,1352,1352,1352,1352,0
|
|
20250124,105100,18841111,1352,1352,1352,1352,0
|
|
20250124,105000,18841111,1352,1352,1352,1352,0
|
|
20250124,104900,18841111,1352,1352,1352,1352,0
|
|
20250124,104800,18841111,1352,1352,1352,1352,0
|
|
20250124,104700,18841111,1352,1360,1360,1352,1000
|
|
20250124,104600,17487114,1365,1365,1365,1365,0
|
|
20250124,104500,17487114,1365,1365,1365,1365,0
|
|
20250124,104400,17487114,1365,1365,1365,1365,0
|
|
20250124,104300,17487114,1365,1365,1365,1365,0
|
|
20250124,104200,17487114,1365,1365,1365,1365,0
|
|
20250124,104100,17487114,1365,1365,1365,1365,0
|
|
20250124,104000,17487114,1365,1365,1365,1365,0
|
|
20250124,103900,17487114,1365,1365,1365,1365,0
|
|
20250124,103800,17487114,1365,1365,1365,1365,0
|
|
20250124,103700,17487114,1365,1365,1365,1365,0
|
|
20250124,103600,17487114,1365,1365,1365,1365,0
|
|
20250124,103500,17487114,1365,1365,1365,1365,0
|
|
20250124,103400,17487114,1365,1365,1365,1365,0
|
|
20250124,103300,17487114,1365,1365,1365,1365,0
|
|
20250124,103200,17487114,1365,1365,1365,1365,5
|
|
20250124,103100,17480289,1365,1365,1365,1365,0
|
|
20250124,103000,17480289,1365,1365,1365,1365,0
|
|
20250124,102900,17480289,1365,1365,1365,1365,0
|
|
20250124,102800,17480289,1365,1365,1365,1365,115
|
|
20250124,102700,17323314,1365,1365,1365,1365,10
|
|
20250124,102600,17309664,1353,1358,1358,1353,288
|
|
20250124,102500,16919183,1379,1379,1379,1379,0
|
|
20250124,102400,16919183,1379,1379,1379,1379,0
|
|
20250124,102300,16919183,1379,1379,1379,1379,0
|
|
20250124,102200,16919183,1379,1379,1379,1379,10
|
|
20250124,102100,16905393,1356,1357,1357,1356,359
|
|
20250124,102000,16418489,1352,1370,1370,1350,963
|
|
20250124,101900,15108616,1370,1370,1370,1370,6
|
|
20250124,101800,15100396,1370,1370,1370,1370,416
|
|
20250124,101700,14530476,1371,1373,1373,1371,366
|
|
20250124,101600,14028000,1387,1387,1387,1387,0
|
|
20250124,101500,14028000,1387,1387,1387,1387,0
|
|
20250124,101400,14028000,1387,1387,1387,1387,0
|
|
20250124,101300,14028000,1387,1387,1387,1387,0
|
|
20250124,101200,14028000,1387,1387,1387,1387,0
|
|
20250124,101100,14028000,1387,1387,1387,1387,0
|
|
20250124,101000,14028000,1387,1387,1387,1387,0
|
|
20250124,100900,14028000,1387,1387,1387,1387,0
|
|
20250124,100800,14028000,1387,1387,1387,1387,0
|
|
20250124,100700,14028000,1387,1387,1387,1387,0
|
|
20250124,100600,14028000,1387,1387,1387,1387,0
|
|
20250124,100500,14028000,1387,1387,1387,1387,0
|
|
20250124,100400,14028000,1387,1387,1387,1387,0
|
|
20250124,100300,14028000,1387,1387,1387,1387,10
|
|
20250124,100200,14014130,1388,1388,1388,1388,0
|
|
20250124,100100,14014130,1388,1388,1388,1388,1
|
|
20250124,100000,14012742,1373,1373,1373,1373,0
|
|
20250124,095900,14012742,1373,1373,1373,1373,0
|
|
20250124,095800,14012742,1373,1373,1373,1373,18
|
|
20250124,095700,13988028,1389,1389,1389,1389,10
|
|
20250124,095600,13974138,1375,1375,1375,1375,0
|
|
20250124,095500,13974138,1375,1375,1375,1375,0
|
|
20250124,095400,13974138,1375,1375,1375,1375,0
|
|
20250124,095300,13974138,1375,1375,1375,1375,0
|
|
20250124,095200,13974138,1375,1375,1375,1375,1
|
|
20250124,095100,13972763,1375,1375,1375,1375,0
|
|
20250124,095000,13972763,1375,1375,1375,1375,0
|
|
20250124,094900,13972763,1375,1375,1375,1375,0
|
|
20250124,094800,13972763,1375,1376,1376,1375,4
|
|
20250124,094700,13967262,1390,1390,1390,1390,0
|
|
20250124,094600,13967262,1390,1390,1390,1390,0
|
|
20250124,094500,13967262,1390,1390,1390,1390,0
|
|
20250124,094400,13967262,1390,1390,1390,1390,0
|
|
20250124,094300,13967262,1390,1390,1390,1390,0
|
|
20250124,094200,13967262,1390,1390,1390,1390,0
|
|
20250124,094100,13967262,1390,1390,1390,1390,0
|
|
20250124,094000,13967262,1390,1390,1390,1390,0
|
|
20250124,093900,13967262,1390,1390,1390,1390,0
|
|
20250124,093800,13967262,1390,1390,1390,1390,0
|
|
20250124,093700,13967262,1390,1390,1390,1390,0
|
|
20250124,093600,13967262,1390,1390,1390,1390,0
|
|
20250124,093500,13967262,1390,1390,1390,1390,0
|
|
20250124,093400,13967262,1390,1390,1390,1390,0
|
|
20250124,093300,13967262,1390,1390,1390,1390,1
|
|
20250124,093200,13965872,1390,1390,1390,1390,1
|
|
20250124,093100,13964482,1391,1376,1391,1376,12
|
|
20250124,093000,13947926,1391,1391,1391,1391,0
|
|
20250124,092900,13947926,1391,1391,1391,1391,0
|
|
20250124,092800,13947926,1391,1391,1391,1391,0
|
|
20250124,092700,13947926,1391,1391,1391,1391,10
|
|
20250124,092600,13934016,1375,1375,1375,1375,0
|
|
20250124,092500,13934016,1375,1375,1375,1375,0
|
|
20250124,092400,13934016,1375,1375,1375,1375,0
|
|
20250124,092300,13934016,1375,1375,1375,1375,0
|
|
20250124,092200,13934016,1375,1375,1375,1375,0
|
|
20250124,092100,13934016,1375,1375,1375,1375,9
|
|
20250124,092000,13921641,1372,1374,1374,1372,35
|
|
20250124,091900,13873583,1370,1370,1370,1370,0
|
|
20250124,091800,13873583,1370,1370,1370,1370,0
|
|
20250124,091700,13873583,1370,1370,1370,1370,0
|
|
20250124,091600,13873583,1370,1370,1370,1370,15
|
|
20250124,091500,13853033,1392,1392,1392,1392,0
|
|
20250124,091400,13853033,1392,1390,1392,1390,17
|
|
20250124,091300,13829373,1392,1392,1392,1392,9
|
|
20250124,091200,13816845,1392,1392,1392,1392,0
|
|
20250124,091100,13816845,1392,1392,1392,1392,0
|
|
20250124,091000,13816845,1392,1392,1392,1392,0
|
|
20250124,090900,13816845,1392,1391,1392,1391,30
|
|
20250124,090800,13775110,1392,1392,1392,1392,0
|
|
20250124,090700,13775110,1392,1370,1392,1370,83
|
|
20250124,090600,13661180,1370,1371,1373,1340,5192
|
|
20250124,090500,6573816,1375,1376,1376,1375,1000
|
|
20250124,090400,5198692,1376,1384,1384,1376,1338
|
|
20250124,090300,3350542,1394,1394,1394,1394,0
|
|
20250124,090200,3350542,1394,1397,1397,1394,1301
|
|
20250124,090100,1536045,1383,1383,1399,1383,218
|
|
20250124,090000,1233511,1383,1375,1383,1375,897
|