631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192800,219679354,1196,1196,1196,1196,1082
|
|
20250108,192700,219679354,1196,1196,1196,1196,0
|
|
20250108,192600,219679354,1196,1196,1196,1196,0
|
|
20250108,192500,219679354,1196,1196,1196,1196,0
|
|
20250108,192400,219679354,1196,1196,1196,1196,0
|
|
20250108,192300,219679354,1196,1196,1196,1196,0
|
|
20250108,192200,219679354,1196,1196,1196,1196,0
|
|
20250108,192100,219679354,1196,1196,1196,1196,0
|
|
20250108,192000,219679354,1196,1196,1196,1196,0
|
|
20250108,191900,219679354,1196,1196,1196,1196,0
|
|
20250108,191800,219679354,1196,1196,1196,1196,0
|
|
20250108,191700,219679354,1196,1196,1196,1196,0
|
|
20250108,191600,219679354,1196,1196,1196,1196,0
|
|
20250108,191500,219679354,1196,1196,1196,1196,0
|
|
20250108,191400,219679354,1196,1196,1196,1196,0
|
|
20250108,191300,219679354,1196,1196,1196,1196,0
|
|
20250108,191200,219679354,1196,1196,1196,1196,0
|
|
20250108,191100,219679354,1196,1196,1196,1196,0
|
|
20250108,191000,219679354,1196,1196,1196,1196,0
|
|
20250108,190900,219679354,1196,1196,1196,1196,0
|
|
20250108,190800,219679354,1196,1196,1196,1196,0
|
|
20250108,190700,219679354,1196,1196,1196,1196,0
|
|
20250108,190600,219679354,1196,1196,1196,1196,0
|
|
20250108,190500,219679354,1196,1196,1196,1196,0
|
|
20250108,190400,219679354,1196,1196,1196,1196,0
|
|
20250108,190300,219679354,1196,1196,1196,1196,0
|
|
20250108,190200,219679354,1196,1196,1196,1196,0
|
|
20250108,190100,219679354,1196,1196,1196,1196,0
|
|
20250108,190000,219679354,1196,1196,1196,1196,0
|
|
20250108,185900,219679354,1196,1196,1196,1196,0
|
|
20250108,185800,219679354,1196,1196,1196,1196,1082
|
|
20250108,185700,219679354,1196,1196,1196,1196,0
|
|
20250108,185600,219679354,1196,1196,1196,1196,0
|
|
20250108,185500,219679354,1196,1196,1196,1196,0
|
|
20250108,185400,219679354,1196,1196,1196,1196,0
|
|
20250108,185300,219679354,1196,1196,1196,1196,0
|
|
20250108,185200,219679354,1196,1196,1196,1196,0
|
|
20250108,185100,219679354,1196,1196,1196,1196,0
|
|
20250108,185000,219679354,1196,1196,1196,1196,0
|
|
20250108,184900,219679354,1196,1196,1196,1196,0
|
|
20250108,184800,219679354,1196,1196,1196,1196,0
|
|
20250108,184700,219679354,1196,1196,1196,1196,0
|
|
20250108,184600,219679354,1196,1196,1196,1196,0
|
|
20250108,184500,219679354,1196,1196,1196,1196,0
|
|
20250108,184400,219679354,1196,1196,1196,1196,0
|
|
20250108,184300,219679354,1196,1196,1196,1196,0
|
|
20250108,184200,219679354,1196,1196,1196,1196,0
|
|
20250108,184100,219679354,1196,1196,1196,1196,0
|
|
20250108,184000,219679354,1196,1196,1196,1196,0
|
|
20250108,183900,219679354,1196,1196,1196,1196,0
|
|
20250108,183800,219679354,1196,1196,1196,1196,0
|
|
20250108,183700,219679354,1196,1196,1196,1196,0
|
|
20250108,183600,219679354,1196,1196,1196,1196,0
|
|
20250108,183500,219679354,1196,1196,1196,1196,0
|
|
20250108,183400,219679354,1196,1196,1196,1196,0
|
|
20250108,183300,219679354,1196,1196,1196,1196,0
|
|
20250108,183200,219679354,1196,1196,1196,1196,0
|
|
20250108,183100,219679354,1196,1196,1196,1196,0
|
|
20250108,183000,219679354,1196,1196,1196,1196,0
|
|
20250108,182900,219679354,1196,1196,1196,1196,0
|
|
20250108,182800,219679354,1196,1196,1196,1196,1082
|
|
20250108,182700,219679354,1196,1196,1196,1196,0
|
|
20250108,182600,219679354,1196,1196,1196,1196,0
|
|
20250108,182500,219679354,1196,1196,1196,1196,0
|
|
20250108,182400,219679354,1196,1196,1196,1196,0
|
|
20250108,182300,219679354,1196,1196,1196,1196,0
|
|
20250108,182200,219679354,1196,1196,1196,1196,0
|
|
20250108,182100,219679354,1196,1196,1196,1196,0
|
|
20250108,182000,219679354,1196,1196,1196,1196,0
|
|
20250108,181900,219679354,1196,1196,1196,1196,0
|
|
20250108,181800,219679354,1196,1196,1196,1196,0
|
|
20250108,181700,219679354,1196,1196,1196,1196,0
|
|
20250108,181600,219679354,1196,1196,1196,1196,0
|
|
20250108,181500,219679354,1196,1196,1196,1196,0
|
|
20250108,181400,219679354,1196,1196,1196,1196,0
|
|
20250108,181300,219679354,1196,1196,1196,1196,0
|
|
20250108,181200,219679354,1196,1196,1196,1196,0
|
|
20250108,181100,219679354,1196,1196,1196,1196,0
|
|
20250108,181000,219679354,1196,1196,1196,1196,0
|
|
20250108,180900,219679354,1196,1196,1196,1196,0
|
|
20250108,180800,219679354,1196,1196,1196,1196,0
|
|
20250108,180700,219679354,1196,1196,1196,1196,0
|
|
20250108,180600,219679354,1196,1196,1196,1196,0
|
|
20250108,180500,219679354,1196,1196,1196,1196,0
|
|
20250108,180400,219679354,1196,1196,1196,1196,0
|
|
20250108,180300,219679354,1196,1196,1196,1196,0
|
|
20250108,180200,219679354,1196,1196,1196,1196,0
|
|
20250108,180100,219679354,1196,1196,1196,1196,0
|
|
20250108,180000,219679354,1196,1196,1196,1196,0
|
|
20250108,175900,219679354,1196,1196,1196,1196,0
|
|
20250108,175800,219679354,1196,1196,1196,1196,1082
|
|
20250108,175700,219679354,1196,1196,1196,1196,0
|
|
20250108,175600,219679354,1196,1196,1196,1196,0
|
|
20250108,175500,219679354,1196,1196,1196,1196,0
|
|
20250108,175400,219679354,1196,1196,1196,1196,0
|
|
20250108,175300,219679354,1196,1196,1196,1196,0
|
|
20250108,175200,219679354,1196,1196,1196,1196,0
|
|
20250108,175100,219679354,1196,1196,1196,1196,0
|
|
20250108,175000,219679354,1196,1196,1196,1196,0
|
|
20250108,174900,219679354,1196,1196,1196,1196,0
|
|
20250108,174800,219679354,1196,1196,1196,1196,0
|
|
20250108,174700,219679354,1196,1196,1196,1196,0
|
|
20250108,174600,219679354,1196,1196,1196,1196,0
|
|
20250108,174500,219679354,1196,1196,1196,1196,0
|
|
20250108,174400,219679354,1196,1196,1196,1196,0
|
|
20250108,174300,219679354,1196,1196,1196,1196,0
|
|
20250108,174200,219679354,1196,1196,1196,1196,0
|
|
20250108,174100,219679354,1196,1196,1196,1196,0
|
|
20250108,174000,219679354,1196,1196,1196,1196,0
|
|
20250108,173900,219679354,1196,1196,1196,1196,0
|
|
20250108,173800,219679354,1196,1196,1196,1196,0
|
|
20250108,173700,219679354,1196,1196,1196,1196,0
|
|
20250108,173600,219679354,1196,1196,1196,1196,0
|
|
20250108,173500,219679354,1196,1196,1196,1196,0
|
|
20250108,173400,219679354,1196,1196,1196,1196,0
|
|
20250108,173300,219679354,1196,1196,1196,1196,0
|
|
20250108,173200,219679354,1196,1196,1196,1196,0
|
|
20250108,173100,219679354,1196,1196,1196,1196,0
|
|
20250108,173000,219679354,1196,1196,1196,1196,0
|
|
20250108,172900,219679354,1196,1196,1196,1196,0
|
|
20250108,172800,219679354,1196,1196,1196,1196,1082
|
|
20250108,172700,219679354,1196,1196,1196,1196,0
|
|
20250108,172600,219679354,1196,1196,1196,1196,0
|
|
20250108,172500,219679354,1196,1196,1196,1196,0
|
|
20250108,172400,219679354,1196,1196,1196,1196,0
|
|
20250108,172300,219679354,1196,1196,1196,1196,0
|
|
20250108,172200,219679354,1196,1196,1196,1196,0
|
|
20250108,172100,219679354,1196,1196,1196,1196,0
|
|
20250108,172000,219679354,1196,1196,1196,1196,0
|
|
20250108,171900,219679354,1196,1196,1196,1196,0
|
|
20250108,171800,219679354,1196,1196,1196,1196,0
|
|
20250108,171700,219679354,1196,1196,1196,1196,0
|
|
20250108,171600,219679354,1196,1196,1196,1196,0
|
|
20250108,171500,219679354,1196,1196,1196,1196,0
|
|
20250108,171400,219679354,1196,1196,1196,1196,0
|
|
20250108,171300,219679354,1196,1196,1196,1196,0
|
|
20250108,171200,219679354,1196,1196,1196,1196,0
|
|
20250108,171100,219679354,1196,1196,1196,1196,0
|
|
20250108,171000,219679354,1196,1196,1196,1196,0
|
|
20250108,170900,219679354,1196,1196,1196,1196,0
|
|
20250108,170800,219679354,1196,1196,1196,1196,0
|
|
20250108,170700,219679354,1196,1196,1196,1196,0
|
|
20250108,170600,219679354,1196,1196,1196,1196,0
|
|
20250108,170500,219679354,1196,1196,1196,1196,0
|
|
20250108,170400,219679354,1196,1196,1196,1196,0
|
|
20250108,170300,219679354,1196,1196,1196,1196,0
|
|
20250108,170200,219679354,1196,1196,1196,1196,0
|
|
20250108,170100,219679354,1196,1196,1196,1196,0
|
|
20250108,170000,219679354,1196,1196,1196,1196,0
|
|
20250108,165900,219679354,1196,1196,1196,1196,0
|
|
20250108,165800,219679354,1196,1196,1196,1196,1082
|
|
20250108,165700,219679354,1196,1196,1196,1196,0
|
|
20250108,165600,219679354,1196,1196,1196,1196,0
|
|
20250108,165500,219679354,1196,1196,1196,1196,0
|
|
20250108,165400,219679354,1196,1196,1196,1196,0
|
|
20250108,165300,219679354,1196,1196,1196,1196,0
|
|
20250108,165200,219679354,1196,1196,1196,1196,0
|
|
20250108,165100,219679354,1196,1196,1196,1196,0
|
|
20250108,165000,219679354,1196,1196,1196,1196,0
|
|
20250108,164900,219679354,1196,1196,1196,1196,0
|
|
20250108,164800,219679354,1196,1196,1196,1196,0
|
|
20250108,164700,219679354,1196,1196,1196,1196,0
|
|
20250108,164600,219679354,1196,1196,1196,1196,0
|
|
20250108,164500,219679354,1196,1196,1196,1196,0
|
|
20250108,164400,219679354,1196,1196,1196,1196,0
|
|
20250108,164300,219679354,1196,1196,1196,1196,0
|
|
20250108,164200,219679354,1196,1196,1196,1196,0
|
|
20250108,164100,219679354,1196,1196,1196,1196,0
|
|
20250108,164000,219679354,1196,1196,1196,1196,0
|
|
20250108,163900,219679354,1196,1196,1196,1196,0
|
|
20250108,163800,219679354,1196,1196,1196,1196,0
|
|
20250108,163700,219679354,1196,1196,1196,1196,0
|
|
20250108,163600,219679354,1196,1196,1196,1196,0
|
|
20250108,163500,219679354,1196,1196,1196,1196,0
|
|
20250108,163400,219679354,1196,1196,1196,1196,0
|
|
20250108,163300,219679354,1196,1196,1196,1196,0
|
|
20250108,163200,219679354,1196,1196,1196,1196,0
|
|
20250108,163100,219679354,1196,1196,1196,1196,0
|
|
20250108,163000,219679354,1196,1196,1196,1196,0
|
|
20250108,162900,219679354,1196,1196,1196,1196,0
|
|
20250108,162800,219679354,1196,1196,1196,1196,1082
|
|
20250108,162700,219679354,1196,1196,1196,1196,0
|
|
20250108,162600,219679354,1196,1196,1196,1196,0
|
|
20250108,162500,219679354,1196,1196,1196,1196,0
|
|
20250108,162400,219679354,1196,1196,1196,1196,0
|
|
20250108,162300,219679354,1196,1196,1196,1196,0
|
|
20250108,162200,219679354,1196,1196,1196,1196,0
|
|
20250108,162100,219679354,1196,1196,1196,1196,0
|
|
20250108,162000,219679354,1196,1196,1196,1196,0
|
|
20250108,161900,219679354,1196,1196,1196,1196,0
|
|
20250108,161800,219679354,1196,1196,1196,1196,0
|
|
20250108,161700,219679354,1196,1196,1196,1196,0
|
|
20250108,161600,219679354,1196,1196,1196,1196,0
|
|
20250108,161500,219679354,1196,1196,1196,1196,0
|
|
20250108,161400,219679354,1196,1196,1196,1196,0
|
|
20250108,161300,219679354,1196,1196,1196,1196,0
|
|
20250108,161200,219679354,1196,1196,1196,1196,0
|
|
20250108,161100,219679354,1196,1196,1196,1196,0
|
|
20250108,161000,219679354,1196,1196,1196,1196,0
|
|
20250108,160900,219679354,1196,1196,1196,1196,0
|
|
20250108,160800,219679354,1196,1196,1196,1196,0
|
|
20250108,160700,219679354,1196,1196,1196,1196,0
|
|
20250108,160600,219679354,1196,1196,1196,1196,0
|
|
20250108,160500,219679354,1196,1196,1196,1196,0
|
|
20250108,160400,219679354,1196,1196,1196,1196,0
|
|
20250108,160300,219679354,1196,1196,1196,1196,0
|
|
20250108,160200,219679354,1196,1196,1196,1196,0
|
|
20250108,160100,219679354,1196,1196,1196,1196,0
|
|
20250108,160000,219679354,1196,1196,1196,1196,0
|
|
20250108,155900,219679354,1196,1196,1196,1196,0
|
|
20250108,155800,219679354,1196,1196,1196,1196,1082
|
|
20250108,155700,219679354,1196,1196,1196,1196,0
|
|
20250108,155600,219679354,1196,1196,1196,1196,0
|
|
20250108,155500,219679354,1196,1196,1196,1196,0
|
|
20250108,155400,219679354,1196,1196,1196,1196,0
|
|
20250108,155300,219679354,1196,1196,1196,1196,0
|
|
20250108,155200,219679354,1196,1196,1196,1196,0
|
|
20250108,155100,219679354,1196,1196,1196,1196,0
|
|
20250108,155000,219679354,1196,1196,1196,1196,0
|
|
20250108,154900,219679354,1196,1196,1196,1196,0
|
|
20250108,154800,219679354,1196,1196,1196,1196,0
|
|
20250108,154700,219679354,1196,1196,1196,1196,0
|
|
20250108,154600,219679354,1196,1196,1196,1196,0
|
|
20250108,154500,219679354,1196,1196,1196,1196,0
|
|
20250108,154400,219679354,1196,1196,1196,1196,0
|
|
20250108,154300,219679354,1196,1196,1196,1196,0
|
|
20250108,154200,219679354,1196,1196,1196,1196,0
|
|
20250108,154100,219679354,1196,1196,1196,1196,0
|
|
20250108,154000,219679354,1196,1196,1196,1196,0
|
|
20250108,153900,219679354,1196,1196,1196,1196,0
|
|
20250108,153800,219679354,1196,1196,1196,1196,0
|
|
20250108,153700,219679354,1196,1196,1196,1196,0
|
|
20250108,153600,219679354,1196,1196,1196,1196,0
|
|
20250108,153500,219679354,1196,1196,1196,1196,0
|
|
20250108,153400,219679354,1196,1196,1196,1196,0
|
|
20250108,153300,219679354,1196,1196,1196,1196,0
|
|
20250108,153200,219679354,1196,1196,1196,1196,0
|
|
20250108,153100,219679354,1196,1196,1196,1196,0
|
|
20250108,153000,219679354,1196,1196,1196,1196,1082
|
|
20250108,152900,218385282,1197,1197,1197,1197,0
|
|
20250108,152800,218385282,1197,1197,1197,1197,0
|
|
20250108,152700,218385282,1197,1197,1197,1197,0
|
|
20250108,152600,218385282,1197,1197,1197,1197,0
|
|
20250108,152500,218385282,1197,1197,1197,1197,0
|
|
20250108,152400,218385282,1197,1197,1197,1197,0
|
|
20250108,152300,218385282,1197,1197,1197,1197,0
|
|
20250108,152200,218385282,1197,1197,1197,1197,0
|
|
20250108,152100,218385282,1197,1197,1197,1197,0
|
|
20250108,152000,218385282,1197,1197,1197,1197,0
|
|
20250108,151900,218385282,1197,1198,1198,1194,27
|
|
20250108,151800,218352977,1198,1195,1198,1194,4421
|
|
20250108,151700,213068454,1193,1194,1194,1193,500
|
|
20250108,151600,212471950,1195,1194,1195,1192,5084
|
|
20250108,151500,206408726,1195,1195,1195,1195,0
|
|
20250108,151400,206408726,1195,1195,1195,1195,0
|
|
20250108,151300,206408726,1195,1195,1195,1195,0
|
|
20250108,151200,206408726,1195,1195,1195,1195,0
|
|
20250108,151100,206408726,1195,1195,1195,1195,0
|
|
20250108,151000,206408726,1195,1195,1195,1195,0
|
|
20250108,150900,206408726,1195,1195,1195,1195,8
|
|
20250108,150800,206399166,1195,1195,1195,1195,0
|
|
20250108,150700,206399166,1195,1195,1195,1195,0
|
|
20250108,150600,206399166,1195,1195,1195,1195,0
|
|
20250108,150500,206399166,1195,1195,1195,1195,4
|
|
20250108,150400,206394386,1196,1196,1196,1196,0
|
|
20250108,150300,206394386,1196,1195,1196,1195,284
|
|
20250108,150200,206055004,1195,1194,1195,1191,7498
|
|
20250108,150100,197114506,1195,1195,1195,1195,0
|
|
20250108,150000,197114506,1195,1195,1195,1195,0
|
|
20250108,145900,197114506,1195,1195,1195,1195,0
|
|
20250108,145800,197114506,1195,1195,1195,1195,0
|
|
20250108,145700,197114506,1195,1195,1195,1195,4
|
|
20250108,145600,197109726,1196,1196,1196,1196,0
|
|
20250108,145500,197109726,1196,1197,1197,1196,784
|
|
20250108,145400,196172058,1196,1196,1196,1196,500
|
|
20250108,145300,195574058,1197,1197,1197,1197,0
|
|
20250108,145200,195574058,1197,1197,1197,1197,0
|
|
20250108,145100,195574058,1197,1197,1197,1197,0
|
|
20250108,145000,195574058,1197,1197,1197,1197,0
|
|
20250108,144900,195574058,1197,1197,1197,1197,0
|
|
20250108,144800,195574058,1197,1197,1197,1197,16
|
|
20250108,144700,195554906,1197,1197,1197,1197,0
|
|
20250108,144600,195554906,1197,1197,1197,1197,3
|
|
20250108,144500,195551315,1197,1197,1197,1197,20
|
|
20250108,144400,195527375,1195,1195,1195,1195,0
|
|
20250108,144300,195527375,1195,1195,1195,1195,20
|
|
20250108,144200,195503475,1195,1195,1195,1195,100
|
|
20250108,144100,195383975,1197,1197,1197,1197,2
|
|
20250108,144000,195381581,1196,1196,1196,1196,2
|
|
20250108,143900,195379189,1196,1196,1196,1196,8
|
|
20250108,143800,195369621,1197,1197,1197,1197,0
|
|
20250108,143700,195369621,1197,1197,1197,1197,1
|
|
20250108,143600,195368424,1197,1197,1197,1197,0
|
|
20250108,143500,195368424,1197,1196,1197,1196,4
|
|
20250108,143400,195363638,1197,1197,1197,1197,0
|
|
20250108,143300,195363638,1197,1195,1197,1195,2673
|
|
20250108,143200,192166924,1195,1195,1195,1195,0
|
|
20250108,143100,192166924,1195,1195,1195,1195,1
|
|
20250108,143000,192165729,1191,1194,1194,1191,1005
|
|
20250108,142900,190968644,1195,1195,1195,1195,0
|
|
20250108,142800,190968644,1195,1195,1195,1195,0
|
|
20250108,142700,190968644,1195,1195,1195,1195,0
|
|
20250108,142600,190968644,1195,1195,1195,1195,0
|
|
20250108,142500,190968644,1195,1195,1195,1195,0
|
|
20250108,142400,190968644,1195,1195,1195,1195,0
|
|
20250108,142300,190968644,1195,1195,1195,1190,10001
|
|
20250108,142200,179063056,1196,1196,1196,1196,0
|
|
20250108,142100,179063056,1196,1196,1196,1196,0
|
|
20250108,142000,179063056,1196,1196,1196,1196,0
|
|
20250108,141900,179063056,1196,1196,1196,1196,0
|
|
20250108,141800,179063056,1196,1196,1196,1196,0
|
|
20250108,141700,179063056,1196,1196,1196,1196,0
|
|
20250108,141600,179063056,1196,1195,1196,1195,2
|
|
20250108,141500,179060665,1197,1196,1197,1195,5002
|
|
20250108,141400,173082802,1197,1197,1197,1197,0
|
|
20250108,141300,173082802,1197,1197,1197,1197,0
|
|
20250108,141200,173082802,1197,1197,1197,1197,0
|
|
20250108,141100,173082802,1197,1197,1197,1197,1308
|
|
20250108,141000,171517126,1198,1198,1198,1198,1232
|
|
20250108,140900,170041190,1197,1195,1197,1195,11135
|
|
20250108,140800,156718804,1195,1195,1195,1195,0
|
|
20250108,140700,156718804,1195,1195,1195,1195,0
|
|
20250108,140600,156718804,1195,1195,1195,1195,0
|
|
20250108,140500,156718804,1195,1195,1195,1195,0
|
|
20250108,140400,156718804,1195,1195,1195,1195,0
|
|
20250108,140300,156718804,1195,1195,1195,1195,4
|
|
20250108,140200,156714024,1195,1192,1195,1192,5002
|
|
20250108,140100,150751634,1194,1194,1194,1192,5002
|
|
20250108,140000,144785776,1195,1195,1195,1195,0
|
|
20250108,135900,144785776,1195,1195,1195,1195,0
|
|
20250108,135800,144785776,1195,1195,1195,1195,0
|
|
20250108,135700,144785776,1195,1195,1195,1195,5
|
|
20250108,135600,144779801,1194,1194,1194,1194,0
|
|
20250108,135500,144779801,1194,1194,1194,1194,0
|
|
20250108,135400,144779801,1194,1194,1194,1194,0
|
|
20250108,135300,144779801,1194,1195,1195,1194,14
|
|
20250108,135200,144763080,1195,1195,1195,1195,0
|
|
20250108,135100,144763080,1195,1195,1195,1195,0
|
|
20250108,135000,144763080,1195,1195,1195,1195,0
|
|
20250108,134900,144763080,1195,1195,1195,1195,0
|
|
20250108,134800,144763080,1195,1195,1195,1195,0
|
|
20250108,134700,144763080,1195,1195,1195,1195,0
|
|
20250108,134600,144763080,1195,1195,1195,1195,0
|
|
20250108,134500,144763080,1195,1195,1195,1195,0
|
|
20250108,134400,144763080,1195,1194,1195,1194,1323
|
|
20250108,134300,143183408,1195,1195,1195,1195,0
|
|
20250108,134200,143183408,1195,1195,1195,1195,0
|
|
20250108,134100,143183408,1195,1195,1195,1195,4
|
|
20250108,134000,143178628,1195,1195,1195,1195,20
|
|
20250108,133900,143154728,1196,1196,1196,1196,0
|
|
20250108,133800,143154728,1196,1196,1196,1196,0
|
|
20250108,133700,143154728,1196,1196,1196,1196,0
|
|
20250108,133600,143154728,1196,1196,1196,1196,0
|
|
20250108,133500,143154728,1196,1196,1196,1196,1
|
|
20250108,133400,143153532,1196,1196,1196,1196,5
|
|
20250108,133300,143147552,1196,1196,1196,1196,3
|
|
20250108,133200,143143964,1197,1197,1197,1197,299
|
|
20250108,133100,142786061,1197,1197,1197,1197,0
|
|
20250108,133000,142786061,1197,1197,1197,1197,0
|
|
20250108,132900,142786061,1197,1197,1197,1197,0
|
|
20250108,132800,142786061,1197,1197,1197,1197,100
|
|
20250108,132700,142666361,1197,1197,1197,1195,5
|
|
20250108,132600,142660382,1196,1196,1196,1196,0
|
|
20250108,132500,142660382,1196,1196,1196,1196,0
|
|
20250108,132400,142660382,1196,1196,1196,1196,2
|
|
20250108,132300,142657990,1196,1196,1196,1196,0
|
|
20250108,132200,142657990,1196,1195,1196,1195,634
|
|
20250108,132100,141900082,1195,1195,1196,1195,273
|
|
20250108,132000,141573807,1196,1196,1196,1196,0
|
|
20250108,131900,141573807,1196,1196,1196,1196,0
|
|
20250108,131800,141573807,1196,1196,1196,1196,0
|
|
20250108,131700,141573807,1196,1196,1196,1196,2
|
|
20250108,131600,141571415,1197,1197,1197,1197,0
|
|
20250108,131500,141571415,1197,1197,1197,1197,0
|
|
20250108,131400,141571415,1197,1197,1197,1197,0
|
|
20250108,131300,141571415,1197,1196,1197,1196,1253
|
|
20250108,131200,140072825,1197,1197,1197,1197,0
|
|
20250108,131100,140072825,1197,1196,1197,1196,745
|
|
20250108,131000,139181795,1196,1196,1196,1196,0
|
|
20250108,130900,139181795,1196,1196,1196,1196,0
|
|
20250108,130800,139181795,1196,1196,1196,1196,0
|
|
20250108,130700,139181795,1196,1196,1196,1196,0
|
|
20250108,130600,139181795,1196,1196,1196,1196,0
|
|
20250108,130500,139181795,1196,1196,1196,1196,0
|
|
20250108,130400,139181795,1196,1196,1196,1196,0
|
|
20250108,130300,139181795,1196,1196,1196,1196,0
|
|
20250108,130200,139181795,1196,1196,1196,1196,0
|
|
20250108,130100,139181795,1196,1196,1196,1196,166
|
|
20250108,130000,138983259,1197,1197,1197,1197,0
|
|
20250108,125900,138983259,1197,1197,1197,1197,0
|
|
20250108,125800,138983259,1197,1197,1197,1197,0
|
|
20250108,125700,138983259,1197,1197,1197,1197,0
|
|
20250108,125600,138983259,1197,1197,1197,1197,0
|
|
20250108,125500,138983259,1197,1197,1197,1197,0
|
|
20250108,125400,138983259,1197,1197,1197,1197,0
|
|
20250108,125300,138983259,1197,1197,1197,1197,0
|
|
20250108,125200,138983259,1197,1197,1197,1197,2
|
|
20250108,125100,138980865,1197,1197,1197,1197,0
|
|
20250108,125000,138980865,1197,1197,1197,1197,0
|
|
20250108,124900,138980865,1197,1197,1197,1197,60
|
|
20250108,124800,138909045,1198,1198,1198,1198,0
|
|
20250108,124700,138909045,1198,1198,1198,1198,0
|
|
20250108,124600,138909045,1198,1198,1198,1198,0
|
|
20250108,124500,138909045,1198,1198,1198,1198,0
|
|
20250108,124400,138909045,1198,1198,1198,1198,0
|
|
20250108,124300,138909045,1198,1198,1198,1198,0
|
|
20250108,124200,138909045,1198,1198,1198,1198,0
|
|
20250108,124100,138909045,1198,1198,1198,1198,0
|
|
20250108,124000,138909045,1198,1194,1198,1194,2
|
|
20250108,123900,138906653,1198,1198,1198,1198,0
|
|
20250108,123800,138906653,1198,1198,1198,1198,1
|
|
20250108,123700,138905455,1194,1194,1194,1194,0
|
|
20250108,123600,138905455,1194,1194,1194,1194,0
|
|
20250108,123500,138905455,1194,1194,1194,1194,0
|
|
20250108,123400,138905455,1194,1194,1194,1194,0
|
|
20250108,123300,138905455,1194,1194,1194,1194,95
|
|
20250108,123200,138792025,1198,1198,1198,1198,1
|
|
20250108,123100,138790827,1194,1194,1194,1194,99
|
|
20250108,123000,138672621,1198,1198,1198,1198,6
|
|
20250108,122900,138665433,1195,1195,1195,1195,38
|
|
20250108,122800,138620023,1198,1198,1198,1198,7
|
|
20250108,122700,138611637,1198,1198,1198,1198,1
|
|
20250108,122600,138610439,1195,1195,1195,1195,100
|
|
20250108,122500,138490939,1195,1195,1195,1195,212
|
|
20250108,122400,138237599,1198,1198,1198,1198,0
|
|
20250108,122300,138237599,1198,1198,1198,1198,0
|
|
20250108,122200,138237599,1198,1198,1198,1198,10
|
|
20250108,122100,138225619,1198,1198,1198,1198,0
|
|
20250108,122000,138225619,1198,1198,1198,1198,0
|
|
20250108,121900,138225619,1198,1198,1198,1198,0
|
|
20250108,121800,138225619,1198,1198,1198,1198,0
|
|
20250108,121700,138225619,1198,1198,1198,1198,0
|
|
20250108,121600,138225619,1198,1198,1198,1198,0
|
|
20250108,121500,138225619,1198,1198,1198,1198,0
|
|
20250108,121400,138225619,1198,1198,1198,1198,0
|
|
20250108,121300,138225619,1198,1198,1198,1198,0
|
|
20250108,121200,138225619,1198,1198,1198,1198,0
|
|
20250108,121100,138225619,1198,1198,1198,1198,0
|
|
20250108,121000,138225619,1198,1198,1198,1198,0
|
|
20250108,120900,138225619,1198,1198,1198,1198,0
|
|
20250108,120800,138225619,1198,1198,1198,1198,0
|
|
20250108,120700,138225619,1198,1198,1198,1198,1
|
|
20250108,120600,138224421,1195,1195,1195,1195,0
|
|
20250108,120500,138224421,1195,1195,1195,1195,0
|
|
20250108,120400,138224421,1195,1195,1195,1195,0
|
|
20250108,120300,138224421,1195,1195,1195,1195,0
|
|
20250108,120200,138224421,1195,1195,1195,1195,3458
|
|
20250108,120100,134092111,1195,1195,1195,1195,0
|
|
20250108,120000,134092111,1195,1195,1195,1195,0
|
|
20250108,115900,134092111,1195,1195,1195,1195,2
|
|
20250108,115800,134089721,1194,1195,1195,1194,6218
|
|
20250108,115700,126663357,1196,1196,1196,1196,0
|
|
20250108,115600,126663357,1196,1196,1196,1196,0
|
|
20250108,115500,126663357,1196,1196,1196,1196,69
|
|
20250108,115400,126580833,1199,1199,1199,1199,0
|
|
20250108,115300,126580833,1199,1199,1199,1199,0
|
|
20250108,115200,126580833,1199,1199,1199,1199,0
|
|
20250108,115100,126580833,1199,1199,1199,1199,0
|
|
20250108,115000,126580833,1199,1199,1199,1199,0
|
|
20250108,114900,126580833,1199,1199,1199,1199,0
|
|
20250108,114800,126580833,1199,1199,1199,1199,91
|
|
20250108,114700,126471724,1199,1199,1199,1199,0
|
|
20250108,114600,126471724,1199,1199,1199,1199,0
|
|
20250108,114500,126471724,1199,1199,1199,1199,0
|
|
20250108,114400,126471724,1199,1199,1199,1199,0
|
|
20250108,114300,126471724,1199,1199,1199,1199,0
|
|
20250108,114200,126471724,1199,1199,1199,1199,3
|
|
20250108,114100,126468127,1199,1199,1199,1199,0
|
|
20250108,114000,126468127,1199,1199,1199,1199,0
|
|
20250108,113900,126468127,1199,1199,1199,1199,0
|
|
20250108,113800,126468127,1199,1199,1199,1199,0
|
|
20250108,113700,126468127,1199,1199,1199,1195,52
|
|
20250108,113600,126405979,1195,1195,1195,1195,0
|
|
20250108,113500,126405979,1195,1195,1195,1195,2000
|
|
20250108,113400,124015979,1199,1199,1199,1199,0
|
|
20250108,113300,124015979,1199,1199,1199,1199,0
|
|
20250108,113200,124015979,1199,1199,1199,1199,2
|
|
20250108,113100,124013581,1196,1196,1196,1196,0
|
|
20250108,113000,124013581,1196,1196,1196,1196,2177
|
|
20250108,112900,121409889,1196,1196,1196,1196,2
|
|
20250108,112800,121407497,1199,1199,1199,1199,0
|
|
20250108,112700,121407497,1199,1199,1199,1199,0
|
|
20250108,112600,121407497,1199,1199,1199,1199,1
|
|
20250108,112500,121406298,1195,1196,1196,1195,256
|
|
20250108,112400,121100376,1197,1198,1198,1197,25
|
|
20250108,112300,121070430,1200,1200,1200,1200,0
|
|
20250108,112200,121070430,1200,1200,1200,1200,0
|
|
20250108,112100,121070430,1200,1200,1200,1200,0
|
|
20250108,112000,121070430,1200,1200,1200,1200,0
|
|
20250108,111900,121070430,1200,1201,1203,1200,4196
|
|
20250108,111800,116035024,1203,1203,1203,1203,2
|
|
20250108,111700,116032618,1201,1200,1203,1200,3044
|
|
20250108,111600,112379804,1200,1200,1200,1200,0
|
|
20250108,111500,112379804,1200,1200,1200,1200,400
|
|
20250108,111400,111899804,1200,1199,1200,1199,1816
|
|
20250108,111300,109722419,1199,1199,1199,1199,0
|
|
20250108,111200,109722419,1199,1199,1199,1199,0
|
|
20250108,111100,109722419,1199,1199,1199,1199,2
|
|
20250108,111000,109720021,1199,1199,1199,1199,300
|
|
20250108,110900,109360321,1199,1198,1199,1198,196
|
|
20250108,110800,109125509,1197,1197,1197,1197,102
|
|
20250108,110700,109003415,1197,1197,1197,1197,0
|
|
20250108,110600,109003415,1197,1197,1197,1197,0
|
|
20250108,110500,109003415,1197,1197,1197,1197,0
|
|
20250108,110400,109003415,1197,1197,1197,1197,0
|
|
20250108,110300,109003415,1197,1196,1197,1196,12
|
|
20250108,110200,108989061,1196,1197,1197,1196,41
|
|
20250108,110100,108940023,1198,1198,1198,1198,10
|
|
20250108,110000,108928043,1199,1199,1199,1199,0
|
|
20250108,105900,108928043,1199,1197,1199,1197,676
|
|
20250108,105800,108118867,1200,1200,1200,1200,0
|
|
20250108,105700,108118867,1200,1200,1200,1200,0
|
|
20250108,105600,108118867,1200,1200,1200,1200,200
|
|
20250108,105500,107878867,1200,1200,1200,1198,21
|
|
20250108,105400,107853675,1200,1199,1200,1199,9389
|
|
20250108,105300,96594998,1199,1199,1199,1199,0
|
|
20250108,105200,96594998,1199,1199,1199,1199,0
|
|
20250108,105100,96594998,1199,1199,1199,1199,0
|
|
20250108,105000,96594998,1199,1199,1199,1199,0
|
|
20250108,104900,96594998,1199,1196,1199,1195,17347
|
|
20250108,104800,75825516,1193,1193,1193,1193,0
|
|
20250108,104700,75825516,1193,1193,1193,1193,6
|
|
20250108,104600,75818358,1196,1196,1196,1196,0
|
|
20250108,104500,75818358,1196,1196,1196,1196,0
|
|
20250108,104400,75818358,1196,1196,1196,1196,0
|
|
20250108,104300,75818358,1196,1196,1196,1196,300
|
|
20250108,104200,75459558,1197,1197,1197,1197,0
|
|
20250108,104100,75459558,1197,1193,1197,1193,36
|
|
20250108,104000,75416573,1191,1196,1196,1191,528
|
|
20250108,103900,74787579,1197,1197,1197,1197,0
|
|
20250108,103800,74787579,1197,1197,1197,1197,2
|
|
20250108,103700,74785185,1198,1194,1198,1190,14896
|
|
20250108,103600,56977770,1188,1190,1190,1188,2000
|
|
20250108,103500,54601758,1194,1194,1194,1194,0
|
|
20250108,103400,54601758,1194,1194,1194,1194,0
|
|
20250108,103300,54601758,1194,1191,1194,1191,514
|
|
20250108,103200,53989581,1186,1192,1192,1186,3001
|
|
20250108,103100,50430357,1186,1188,1188,1186,7354
|
|
20250108,103000,41708496,1194,1194,1194,1194,0
|
|
20250108,102900,41708496,1194,1194,1194,1194,0
|
|
20250108,102800,41708496,1194,1194,1194,1194,0
|
|
20250108,102700,41708496,1194,1194,1194,1194,0
|
|
20250108,102600,41708496,1194,1194,1194,1194,1
|
|
20250108,102500,41707302,1194,1194,1194,1194,0
|
|
20250108,102400,41707302,1194,1194,1194,1194,0
|
|
20250108,102300,41707302,1194,1194,1194,1194,0
|
|
20250108,102200,41707302,1194,1194,1194,1194,0
|
|
20250108,102100,41707302,1194,1194,1194,1194,1
|
|
20250108,102000,41706108,1195,1195,1195,1195,100
|
|
20250108,101900,41586608,1195,1195,1195,1195,0
|
|
20250108,101800,41586608,1195,1195,1195,1195,0
|
|
20250108,101700,41586608,1195,1195,1195,1195,0
|
|
20250108,101600,41586608,1195,1193,1195,1193,500
|
|
20250108,101500,40989508,1194,1194,1194,1194,0
|
|
20250108,101400,40989508,1194,1194,1195,1194,501
|
|
20250108,101300,40391270,1194,1194,1194,1194,0
|
|
20250108,101200,40391270,1194,1194,1194,1194,1
|
|
20250108,101100,40390076,1191,1191,1191,1191,554
|
|
20250108,101000,39730262,1191,1191,1191,1191,1
|
|
20250108,100900,39729071,1191,1191,1191,1191,0
|
|
20250108,100800,39729071,1191,1191,1191,1191,1
|
|
20250108,100700,39727880,1191,1191,1191,1191,3
|
|
20250108,100600,39724307,1191,1191,1191,1191,1
|
|
20250108,100500,39723116,1191,1191,1191,1185,204
|
|
20250108,100400,39481338,1186,1186,1186,1186,0
|
|
20250108,100300,39481338,1186,1186,1186,1186,0
|
|
20250108,100200,39481338,1186,1186,1186,1186,2038
|
|
20250108,100100,37064270,1186,1186,1186,1186,0
|
|
20250108,100000,37064270,1186,1187,1187,1185,2516
|
|
20250108,095900,34081190,1194,1193,1194,1193,156
|
|
20250108,095800,33895039,1193,1193,1193,1193,0
|
|
20250108,095700,33895039,1193,1193,1193,1187,3002
|
|
20250108,095600,30331653,1187,1187,1187,1187,20
|
|
20250108,095500,30307913,1187,1189,1189,1187,100
|
|
20250108,095400,30189207,1191,1191,1191,1191,0
|
|
20250108,095300,30189207,1191,1191,1191,1191,0
|
|
20250108,095200,30189207,1191,1191,1191,1191,300
|
|
20250108,095100,29831907,1191,1191,1191,1191,0
|
|
20250108,095000,29831907,1191,1191,1191,1191,1
|
|
20250108,094900,29830716,1187,1187,1187,1187,0
|
|
20250108,094800,29830716,1187,1187,1187,1187,1
|
|
20250108,094700,29829529,1188,1188,1188,1188,2
|
|
20250108,094600,29827153,1186,1186,1186,1186,0
|
|
20250108,094500,29827153,1186,1186,1186,1186,0
|
|
20250108,094400,29827153,1186,1187,1187,1184,3013
|
|
20250108,094300,26256440,1191,1191,1191,1191,9
|
|
20250108,094200,26245721,1191,1191,1191,1191,10
|
|
20250108,094100,26233811,1187,1187,1187,1187,0
|
|
20250108,094000,26233811,1187,1187,1187,1187,42
|
|
20250108,093900,26183957,1187,1187,1187,1187,18
|
|
20250108,093800,26162591,1185,1185,1185,1185,23
|
|
20250108,093700,26135336,1185,1186,1186,1185,777
|
|
20250108,093600,25213827,1186,1187,1187,1186,1042
|
|
20250108,093500,23977973,1187,1187,1187,1187,8
|
|
20250108,093400,23968477,1190,1190,1190,1190,10
|
|
20250108,093300,23956577,1186,1186,1186,1186,0
|
|
20250108,093200,23956577,1186,1186,1186,1186,0
|
|
20250108,093100,23956577,1186,1187,1187,1186,386
|
|
20250108,093000,23498766,1193,1193,1193,1193,0
|
|
20250108,092900,23498766,1193,1193,1193,1193,0
|
|
20250108,092800,23498766,1193,1193,1193,1193,0
|
|
20250108,092700,23498766,1193,1193,1193,1193,0
|
|
20250108,092600,23498766,1193,1193,1193,1193,0
|
|
20250108,092500,23498766,1193,1193,1193,1193,2
|
|
20250108,092400,23496380,1188,1188,1188,1188,0
|
|
20250108,092300,23496380,1188,1188,1188,1188,34
|
|
20250108,092200,23455988,1188,1190,1190,1188,500
|
|
20250108,092100,22861788,1196,1190,1197,1189,5260
|
|
20250108,092000,16602595,1190,1191,1191,1190,1522
|
|
20250108,091900,14790414,1200,1200,1200,1200,0
|
|
20250108,091800,14790414,1200,1200,1200,1200,0
|
|
20250108,091700,14790414,1200,1200,1200,1200,0
|
|
20250108,091600,14790414,1200,1193,1200,1193,199
|
|
20250108,091500,14552795,1193,1190,1193,1190,1360
|
|
20250108,091400,12934057,1190,1190,1190,1190,0
|
|
20250108,091300,12934057,1190,1190,1190,1190,0
|
|
20250108,091200,12934057,1190,1190,1190,1190,2
|
|
20250108,091100,12931677,1184,1184,1184,1184,219
|
|
20250108,091000,12672381,1184,1186,1186,1184,1923
|
|
20250108,090900,10393626,1185,1185,1185,1185,0
|
|
20250108,090800,10393626,1185,1185,1185,1185,0
|
|
20250108,090700,10393626,1185,1185,1185,1185,306
|
|
20250108,090600,10031016,1185,1192,1192,1185,599
|
|
20250108,090500,9320976,1192,1192,1192,1192,200
|
|
20250108,090400,9082576,1192,1192,1192,1192,1020
|
|
20250108,090300,7866736,1192,1192,1192,1192,18
|
|
20250108,090200,7845280,1194,1185,1194,1185,613
|
|
20250108,090100,7118857,1185,1187,1194,1185,356
|
|
20250108,090000,6693978,1190,1190,1194,1189,5625
|