630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192700,164358819,1184,1184,1184,1184,3045
|
|
20250124,192600,164358819,1184,1184,1184,1184,0
|
|
20250124,192500,164358819,1184,1184,1184,1184,0
|
|
20250124,192400,164358819,1184,1184,1184,1184,0
|
|
20250124,192300,164358819,1184,1184,1184,1184,0
|
|
20250124,192200,164358819,1184,1184,1184,1184,0
|
|
20250124,192100,164358819,1184,1184,1184,1184,0
|
|
20250124,192000,164358819,1184,1184,1184,1184,0
|
|
20250124,191900,164358819,1184,1184,1184,1184,0
|
|
20250124,191800,164358819,1184,1184,1184,1184,0
|
|
20250124,191700,164358819,1184,1184,1184,1184,0
|
|
20250124,191600,164358819,1184,1184,1184,1184,0
|
|
20250124,191500,164358819,1184,1184,1184,1184,0
|
|
20250124,191400,164358819,1184,1184,1184,1184,0
|
|
20250124,191300,164358819,1184,1184,1184,1184,0
|
|
20250124,191200,164358819,1184,1184,1184,1184,0
|
|
20250124,191100,164358819,1184,1184,1184,1184,0
|
|
20250124,191000,164358819,1184,1184,1184,1184,0
|
|
20250124,190900,164358819,1184,1184,1184,1184,0
|
|
20250124,190800,164358819,1184,1184,1184,1184,0
|
|
20250124,190700,164358819,1184,1184,1184,1184,0
|
|
20250124,190600,164358819,1184,1184,1184,1184,0
|
|
20250124,190500,164358819,1184,1184,1184,1184,0
|
|
20250124,190400,164358819,1184,1184,1184,1184,0
|
|
20250124,190300,164358819,1184,1184,1184,1184,0
|
|
20250124,190200,164358819,1184,1184,1184,1184,0
|
|
20250124,190100,164358819,1184,1184,1184,1184,0
|
|
20250124,190000,164358819,1184,1184,1184,1184,0
|
|
20250124,185900,164358819,1184,1184,1184,1184,0
|
|
20250124,185800,164358819,1184,1184,1184,1184,0
|
|
20250124,185700,164358819,1184,1184,1184,1184,3045
|
|
20250124,185600,164358819,1184,1184,1184,1184,0
|
|
20250124,185500,164358819,1184,1184,1184,1184,0
|
|
20250124,185400,164358819,1184,1184,1184,1184,0
|
|
20250124,185300,164358819,1184,1184,1184,1184,0
|
|
20250124,185200,164358819,1184,1184,1184,1184,0
|
|
20250124,185100,164358819,1184,1184,1184,1184,0
|
|
20250124,185000,164358819,1184,1184,1184,1184,0
|
|
20250124,184900,164358819,1184,1184,1184,1184,0
|
|
20250124,184800,164358819,1184,1184,1184,1184,0
|
|
20250124,184700,164358819,1184,1184,1184,1184,0
|
|
20250124,184600,164358819,1184,1184,1184,1184,0
|
|
20250124,184500,164358819,1184,1184,1184,1184,0
|
|
20250124,184400,164358819,1184,1184,1184,1184,0
|
|
20250124,184300,164358819,1184,1184,1184,1184,0
|
|
20250124,184200,164358819,1184,1184,1184,1184,0
|
|
20250124,184100,164358819,1184,1184,1184,1184,0
|
|
20250124,184000,164358819,1184,1184,1184,1184,0
|
|
20250124,183900,164358819,1184,1184,1184,1184,0
|
|
20250124,183800,164358819,1184,1184,1184,1184,0
|
|
20250124,183700,164358819,1184,1184,1184,1184,0
|
|
20250124,183600,164358819,1184,1184,1184,1184,0
|
|
20250124,183500,164358819,1184,1184,1184,1184,0
|
|
20250124,183400,164358819,1184,1184,1184,1184,0
|
|
20250124,183300,164358819,1184,1184,1184,1184,0
|
|
20250124,183200,164358819,1184,1184,1184,1184,0
|
|
20250124,183100,164358819,1184,1184,1184,1184,0
|
|
20250124,183000,164358819,1184,1184,1184,1184,0
|
|
20250124,182900,164358819,1184,1184,1184,1184,0
|
|
20250124,182800,164358819,1184,1184,1184,1184,0
|
|
20250124,182700,164358819,1184,1184,1184,1184,3045
|
|
20250124,182600,164358819,1184,1184,1184,1184,0
|
|
20250124,182500,164358819,1184,1184,1184,1184,0
|
|
20250124,182400,164358819,1184,1184,1184,1184,0
|
|
20250124,182300,164358819,1184,1184,1184,1184,0
|
|
20250124,182200,164358819,1184,1184,1184,1184,0
|
|
20250124,182100,164358819,1184,1184,1184,1184,0
|
|
20250124,182000,164358819,1184,1184,1184,1184,0
|
|
20250124,181900,164358819,1184,1184,1184,1184,0
|
|
20250124,181800,164358819,1184,1184,1184,1184,0
|
|
20250124,181700,164358819,1184,1184,1184,1184,0
|
|
20250124,181600,164358819,1184,1184,1184,1184,0
|
|
20250124,181500,164358819,1184,1184,1184,1184,0
|
|
20250124,181400,164358819,1184,1184,1184,1184,0
|
|
20250124,181300,164358819,1184,1184,1184,1184,0
|
|
20250124,181200,164358819,1184,1184,1184,1184,0
|
|
20250124,181100,164358819,1184,1184,1184,1184,0
|
|
20250124,181000,164358819,1184,1184,1184,1184,0
|
|
20250124,180900,164358819,1184,1184,1184,1184,0
|
|
20250124,180800,164358819,1184,1184,1184,1184,0
|
|
20250124,180700,164358819,1184,1184,1184,1184,0
|
|
20250124,180600,164358819,1184,1184,1184,1184,0
|
|
20250124,180500,164358819,1184,1184,1184,1184,0
|
|
20250124,180400,164358819,1184,1184,1184,1184,0
|
|
20250124,180300,164358819,1184,1184,1184,1184,0
|
|
20250124,180200,164358819,1184,1184,1184,1184,0
|
|
20250124,180100,164358819,1184,1184,1184,1184,0
|
|
20250124,180000,164358819,1184,1184,1184,1184,0
|
|
20250124,175900,164358819,1184,1184,1184,1184,0
|
|
20250124,175800,164358819,1184,1184,1184,1184,0
|
|
20250124,175700,164358819,1184,1184,1184,1184,3045
|
|
20250124,175600,164358819,1184,1184,1184,1184,0
|
|
20250124,175500,164358819,1184,1184,1184,1184,0
|
|
20250124,175400,164358819,1184,1184,1184,1184,0
|
|
20250124,175300,164358819,1184,1184,1184,1184,0
|
|
20250124,175200,164358819,1184,1184,1184,1184,0
|
|
20250124,175100,164358819,1184,1184,1184,1184,0
|
|
20250124,175000,164358819,1184,1184,1184,1184,0
|
|
20250124,174900,164358819,1184,1184,1184,1184,0
|
|
20250124,174800,164358819,1184,1184,1184,1184,0
|
|
20250124,174700,164358819,1184,1184,1184,1184,0
|
|
20250124,174600,164358819,1184,1184,1184,1184,0
|
|
20250124,174500,164358819,1184,1184,1184,1184,0
|
|
20250124,174400,164358819,1184,1184,1184,1184,0
|
|
20250124,174300,164358819,1184,1184,1184,1184,0
|
|
20250124,174200,164358819,1184,1184,1184,1184,0
|
|
20250124,174100,164358819,1184,1184,1184,1184,0
|
|
20250124,174000,164358819,1184,1184,1184,1184,0
|
|
20250124,173900,164358819,1184,1184,1184,1184,0
|
|
20250124,173800,164358819,1184,1184,1184,1184,0
|
|
20250124,173700,164358819,1184,1184,1184,1184,0
|
|
20250124,173600,164358819,1184,1184,1184,1184,0
|
|
20250124,173500,164358819,1184,1184,1184,1184,0
|
|
20250124,173400,164358819,1184,1184,1184,1184,0
|
|
20250124,173300,164358819,1184,1184,1184,1184,0
|
|
20250124,173200,164358819,1184,1184,1184,1184,0
|
|
20250124,173100,164358819,1184,1184,1184,1184,0
|
|
20250124,173000,164358819,1184,1184,1184,1184,0
|
|
20250124,172900,164358819,1184,1184,1184,1184,0
|
|
20250124,172800,164358819,1184,1184,1184,1184,0
|
|
20250124,172700,164358819,1184,1184,1184,1184,3045
|
|
20250124,172600,164358819,1184,1184,1184,1184,0
|
|
20250124,172500,164358819,1184,1184,1184,1184,0
|
|
20250124,172400,164358819,1184,1184,1184,1184,0
|
|
20250124,172300,164358819,1184,1184,1184,1184,0
|
|
20250124,172200,164358819,1184,1184,1184,1184,0
|
|
20250124,172100,164358819,1184,1184,1184,1184,0
|
|
20250124,172000,164358819,1184,1184,1184,1184,0
|
|
20250124,171900,164358819,1184,1184,1184,1184,0
|
|
20250124,171800,164358819,1184,1184,1184,1184,0
|
|
20250124,171700,164358819,1184,1184,1184,1184,0
|
|
20250124,171600,164358819,1184,1184,1184,1184,0
|
|
20250124,171500,164358819,1184,1184,1184,1184,0
|
|
20250124,171400,164358819,1184,1184,1184,1184,0
|
|
20250124,171300,164358819,1184,1184,1184,1184,0
|
|
20250124,171200,164358819,1184,1184,1184,1184,0
|
|
20250124,171100,164358819,1184,1184,1184,1184,0
|
|
20250124,171000,164358819,1184,1184,1184,1184,0
|
|
20250124,170900,164358819,1184,1184,1184,1184,0
|
|
20250124,170800,164358819,1184,1184,1184,1184,0
|
|
20250124,170700,164358819,1184,1184,1184,1184,0
|
|
20250124,170600,164358819,1184,1184,1184,1184,0
|
|
20250124,170500,164358819,1184,1184,1184,1184,0
|
|
20250124,170400,164358819,1184,1184,1184,1184,0
|
|
20250124,170300,164358819,1184,1184,1184,1184,0
|
|
20250124,170200,164358819,1184,1184,1184,1184,0
|
|
20250124,170100,164358819,1184,1184,1184,1184,0
|
|
20250124,170000,164358819,1184,1184,1184,1184,0
|
|
20250124,165900,164358819,1184,1184,1184,1184,0
|
|
20250124,165800,164358819,1184,1184,1184,1184,0
|
|
20250124,165700,164358819,1184,1184,1184,1184,3045
|
|
20250124,165600,164358819,1184,1184,1184,1184,0
|
|
20250124,165500,164358819,1184,1184,1184,1184,0
|
|
20250124,165400,164358819,1184,1184,1184,1184,0
|
|
20250124,165300,164358819,1184,1184,1184,1184,0
|
|
20250124,165200,164358819,1184,1184,1184,1184,0
|
|
20250124,165100,164358819,1184,1184,1184,1184,0
|
|
20250124,165000,164358819,1184,1184,1184,1184,0
|
|
20250124,164900,164358819,1184,1184,1184,1184,0
|
|
20250124,164800,164358819,1184,1184,1184,1184,0
|
|
20250124,164700,164358819,1184,1184,1184,1184,0
|
|
20250124,164600,164358819,1184,1184,1184,1184,0
|
|
20250124,164500,164358819,1184,1184,1184,1184,0
|
|
20250124,164400,164358819,1184,1184,1184,1184,0
|
|
20250124,164300,164358819,1184,1184,1184,1184,0
|
|
20250124,164200,164358819,1184,1184,1184,1184,0
|
|
20250124,164100,164358819,1184,1184,1184,1184,0
|
|
20250124,164000,164358819,1184,1184,1184,1184,0
|
|
20250124,163900,164358819,1184,1184,1184,1184,0
|
|
20250124,163800,164358819,1184,1184,1184,1184,0
|
|
20250124,163700,164358819,1184,1184,1184,1184,0
|
|
20250124,163600,164358819,1184,1184,1184,1184,0
|
|
20250124,163500,164358819,1184,1184,1184,1184,0
|
|
20250124,163400,164358819,1184,1184,1184,1184,0
|
|
20250124,163300,164358819,1184,1184,1184,1184,0
|
|
20250124,163200,164358819,1184,1184,1184,1184,0
|
|
20250124,163100,164358819,1184,1184,1184,1184,0
|
|
20250124,163000,164358819,1184,1184,1184,1184,0
|
|
20250124,162900,164358819,1184,1184,1184,1184,0
|
|
20250124,162800,164358819,1184,1184,1184,1184,0
|
|
20250124,162700,164358819,1184,1184,1184,1184,3045
|
|
20250124,162600,164358819,1184,1184,1184,1184,0
|
|
20250124,162500,164358819,1184,1184,1184,1184,0
|
|
20250124,162400,164358819,1184,1184,1184,1184,0
|
|
20250124,162300,164358819,1184,1184,1184,1184,0
|
|
20250124,162200,164358819,1184,1184,1184,1184,0
|
|
20250124,162100,164358819,1184,1184,1184,1184,0
|
|
20250124,162000,164358819,1184,1184,1184,1184,0
|
|
20250124,161900,164358819,1184,1184,1184,1184,0
|
|
20250124,161800,164358819,1184,1184,1184,1184,0
|
|
20250124,161700,164358819,1184,1184,1184,1184,0
|
|
20250124,161600,164358819,1184,1184,1184,1184,0
|
|
20250124,161500,164358819,1184,1184,1184,1184,0
|
|
20250124,161400,164358819,1184,1184,1184,1184,0
|
|
20250124,161300,164358819,1184,1184,1184,1184,0
|
|
20250124,161200,164358819,1184,1184,1184,1184,0
|
|
20250124,161100,164358819,1184,1184,1184,1184,0
|
|
20250124,161000,164358819,1184,1184,1184,1184,0
|
|
20250124,160900,164358819,1184,1184,1184,1184,0
|
|
20250124,160800,164358819,1184,1184,1184,1184,0
|
|
20250124,160700,164358819,1184,1184,1184,1184,0
|
|
20250124,160600,164358819,1184,1184,1184,1184,0
|
|
20250124,160500,164358819,1184,1184,1184,1184,0
|
|
20250124,160400,164358819,1184,1184,1184,1184,0
|
|
20250124,160300,164358819,1184,1184,1184,1184,0
|
|
20250124,160200,164358819,1184,1184,1184,1184,0
|
|
20250124,160100,164358819,1184,1184,1184,1184,0
|
|
20250124,160000,164358819,1184,1184,1184,1184,0
|
|
20250124,155900,164358819,1184,1184,1184,1184,0
|
|
20250124,155800,164358819,1184,1184,1184,1184,0
|
|
20250124,155700,164358819,1184,1184,1184,1184,3045
|
|
20250124,155600,164358819,1184,1184,1184,1184,0
|
|
20250124,155500,164358819,1184,1184,1184,1184,0
|
|
20250124,155400,164358819,1184,1184,1184,1184,0
|
|
20250124,155300,164358819,1184,1184,1184,1184,0
|
|
20250124,155200,164358819,1184,1184,1184,1184,0
|
|
20250124,155100,164358819,1184,1184,1184,1184,0
|
|
20250124,155000,164358819,1184,1184,1184,1184,0
|
|
20250124,154900,164358819,1184,1184,1184,1184,0
|
|
20250124,154800,164358819,1184,1184,1184,1184,0
|
|
20250124,154700,164358819,1184,1184,1184,1184,0
|
|
20250124,154600,164358819,1184,1184,1184,1184,0
|
|
20250124,154500,164358819,1184,1184,1184,1184,0
|
|
20250124,154400,164358819,1184,1184,1184,1184,0
|
|
20250124,154300,164358819,1184,1184,1184,1184,0
|
|
20250124,154200,164358819,1184,1184,1184,1184,0
|
|
20250124,154100,164358819,1184,1184,1184,1184,0
|
|
20250124,154000,164358819,1184,1184,1184,1184,0
|
|
20250124,153900,164358819,1184,1184,1184,1184,0
|
|
20250124,153800,164358819,1184,1184,1184,1184,0
|
|
20250124,153700,164358819,1184,1184,1184,1184,0
|
|
20250124,153600,164358819,1184,1184,1184,1184,0
|
|
20250124,153500,164358819,1184,1184,1184,1184,0
|
|
20250124,153400,164358819,1184,1184,1184,1184,0
|
|
20250124,153300,164358819,1184,1184,1184,1184,0
|
|
20250124,153200,164358819,1184,1184,1184,1184,0
|
|
20250124,153100,164358819,1184,1184,1184,1184,0
|
|
20250124,153000,164358819,1184,1184,1184,1184,3045
|
|
20250124,152900,160753539,1179,1179,1179,1179,0
|
|
20250124,152800,160753539,1179,1179,1179,1179,0
|
|
20250124,152700,160753539,1179,1179,1179,1179,0
|
|
20250124,152600,160753539,1179,1179,1179,1179,0
|
|
20250124,152500,160753539,1179,1179,1179,1179,0
|
|
20250124,152400,160753539,1179,1179,1179,1179,0
|
|
20250124,152300,160753539,1179,1179,1179,1179,0
|
|
20250124,152200,160753539,1179,1179,1179,1179,0
|
|
20250124,152100,160753539,1179,1179,1179,1179,0
|
|
20250124,152000,160753539,1179,1179,1179,1179,0
|
|
20250124,151900,160753539,1179,1178,1179,1176,161
|
|
20250124,151800,160564182,1178,1178,1178,1178,10
|
|
20250124,151700,160552402,1177,1176,1177,1176,36
|
|
20250124,151600,160510048,1176,1178,1178,1176,832
|
|
20250124,151500,159531598,1183,1183,1183,1183,0
|
|
20250124,151400,159531598,1183,1183,1183,1183,0
|
|
20250124,151300,159531598,1183,1183,1183,1183,0
|
|
20250124,151200,159531598,1183,1183,1183,1183,0
|
|
20250124,151100,159531598,1183,1183,1183,1183,0
|
|
20250124,151000,159531598,1183,1183,1183,1183,0
|
|
20250124,150900,159531598,1183,1183,1183,1183,0
|
|
20250124,150800,159531598,1183,1183,1183,1183,0
|
|
20250124,150700,159531598,1183,1183,1183,1183,0
|
|
20250124,150600,159531598,1183,1183,1183,1183,0
|
|
20250124,150500,159531598,1183,1183,1183,1183,1
|
|
20250124,150400,159530415,1178,1178,1178,1178,0
|
|
20250124,150300,159530415,1178,1178,1178,1178,435
|
|
20250124,150200,159017985,1177,1177,1177,1177,0
|
|
20250124,150100,159017985,1177,1177,1177,1177,0
|
|
20250124,150000,159017985,1177,1177,1177,1177,0
|
|
20250124,145900,159017985,1177,1177,1177,1177,89
|
|
20250124,145800,158913232,1184,1184,1184,1184,0
|
|
20250124,145700,158913232,1184,1184,1184,1184,0
|
|
20250124,145600,158913232,1184,1184,1184,1184,1
|
|
20250124,145500,158912048,1178,1179,1179,1178,589
|
|
20250124,145400,158218199,1179,1179,1179,1179,0
|
|
20250124,145300,158218199,1179,1179,1179,1179,7
|
|
20250124,145200,158209946,1184,1184,1184,1184,0
|
|
20250124,145100,158209946,1184,1184,1184,1184,0
|
|
20250124,145000,158209946,1184,1184,1184,1184,1
|
|
20250124,144900,158208762,1180,1180,1180,1180,5
|
|
20250124,144800,158202862,1180,1180,1180,1180,0
|
|
20250124,144700,158202862,1180,1180,1180,1180,0
|
|
20250124,144600,158202862,1180,1180,1180,1179,4001
|
|
20250124,144500,153481683,1180,1184,1184,1180,8001
|
|
20250124,144400,144039759,1184,1184,1184,1184,0
|
|
20250124,144300,144039759,1184,1184,1184,1184,17
|
|
20250124,144200,144019631,1176,1176,1176,1176,0
|
|
20250124,144100,144019631,1176,1176,1176,1176,0
|
|
20250124,144000,144019631,1176,1176,1176,1176,0
|
|
20250124,143900,144019631,1176,1176,1176,1176,0
|
|
20250124,143800,144019631,1176,1176,1176,1176,0
|
|
20250124,143700,144019631,1176,1176,1176,1176,0
|
|
20250124,143600,144019631,1176,1176,1176,1176,0
|
|
20250124,143500,144019631,1176,1176,1176,1176,0
|
|
20250124,143400,144019631,1176,1178,1178,1176,9953
|
|
20250124,143300,132307296,1178,1178,1178,1178,1
|
|
20250124,143200,132306118,1184,1184,1184,1184,10
|
|
20250124,143100,132294278,1184,1184,1184,1184,20
|
|
20250124,143000,132270598,1184,1184,1184,1184,0
|
|
20250124,142900,132270598,1184,1184,1184,1184,0
|
|
20250124,142800,132270598,1184,1184,1184,1184,0
|
|
20250124,142700,132270598,1184,1184,1184,1184,0
|
|
20250124,142600,132270598,1184,1184,1184,1184,0
|
|
20250124,142500,132270598,1184,1184,1184,1184,0
|
|
20250124,142400,132270598,1184,1182,1184,1178,3587
|
|
20250124,142300,128041759,1185,1185,1185,1185,0
|
|
20250124,142200,128041759,1185,1185,1185,1185,0
|
|
20250124,142100,128041759,1185,1185,1185,1185,0
|
|
20250124,142000,128041759,1185,1185,1185,1185,0
|
|
20250124,141900,128041759,1185,1185,1185,1185,0
|
|
20250124,141800,128041759,1185,1185,1185,1185,0
|
|
20250124,141700,128041759,1185,1185,1185,1185,0
|
|
20250124,141600,128041759,1185,1185,1185,1185,0
|
|
20250124,141500,128041759,1185,1185,1185,1185,0
|
|
20250124,141400,128041759,1185,1185,1185,1185,0
|
|
20250124,141300,128041759,1185,1185,1185,1185,0
|
|
20250124,141200,128041759,1185,1185,1185,1185,0
|
|
20250124,141100,128041759,1185,1185,1185,1185,0
|
|
20250124,141000,128041759,1185,1185,1185,1185,0
|
|
20250124,140900,128041759,1185,1185,1185,1185,0
|
|
20250124,140800,128041759,1185,1185,1185,1185,0
|
|
20250124,140700,128041759,1185,1185,1185,1185,0
|
|
20250124,140600,128041759,1185,1185,1185,1185,0
|
|
20250124,140500,128041759,1185,1185,1185,1185,1
|
|
20250124,140400,128040574,1185,1185,1185,1185,0
|
|
20250124,140300,128040574,1185,1185,1185,1185,0
|
|
20250124,140200,128040574,1185,1185,1185,1185,10
|
|
20250124,140100,128028724,1185,1184,1185,1184,85
|
|
20250124,140000,127928049,1180,1180,1180,1180,0
|
|
20250124,135900,127928049,1180,1180,1180,1180,298
|
|
20250124,135800,127576409,1180,1180,1180,1180,0
|
|
20250124,135700,127576409,1180,1180,1180,1180,0
|
|
20250124,135600,127576409,1180,1180,1180,1180,0
|
|
20250124,135500,127576409,1180,1180,1180,1180,30
|
|
20250124,135400,127541009,1180,1180,1180,1180,0
|
|
20250124,135300,127541009,1180,1182,1182,1180,1955
|
|
20250124,135200,125232714,1183,1183,1183,1183,45
|
|
20250124,135100,125179479,1184,1184,1184,1184,0
|
|
20250124,135000,125179479,1184,1184,1184,1184,200
|
|
20250124,134900,124942679,1184,1184,1184,1184,606
|
|
20250124,134800,124225175,1184,1184,1184,1184,90
|
|
20250124,134700,124118615,1184,1184,1184,1184,0
|
|
20250124,134600,124118615,1184,1184,1184,1184,109
|
|
20250124,134500,123989559,1184,1184,1184,1184,0
|
|
20250124,134400,123989559,1184,1184,1184,1184,1
|
|
20250124,134300,123988375,1185,1185,1185,1185,0
|
|
20250124,134200,123988375,1185,1185,1185,1185,0
|
|
20250124,134100,123988375,1185,1185,1185,1185,0
|
|
20250124,134000,123988375,1185,1185,1185,1185,0
|
|
20250124,133900,123988375,1185,1185,1185,1185,0
|
|
20250124,133800,123988375,1185,1184,1185,1184,201
|
|
20250124,133700,123750390,1184,1184,1184,1184,0
|
|
20250124,133600,123750390,1184,1184,1184,1184,0
|
|
20250124,133500,123750390,1184,1184,1184,1184,20
|
|
20250124,133400,123726710,1184,1184,1184,1184,1
|
|
20250124,133300,123725526,1180,1180,1180,1180,0
|
|
20250124,133200,123725526,1180,1180,1180,1180,0
|
|
20250124,133100,123725526,1180,1180,1180,1180,7
|
|
20250124,133000,123717266,1180,1180,1180,1180,998
|
|
20250124,132900,122539626,1183,1183,1183,1183,0
|
|
20250124,132800,122539626,1183,1183,1183,1183,0
|
|
20250124,132700,122539626,1183,1183,1183,1183,173
|
|
20250124,132600,122334967,1183,1183,1183,1183,0
|
|
20250124,132500,122334967,1183,1183,1183,1183,0
|
|
20250124,132400,122334967,1183,1183,1183,1183,0
|
|
20250124,132300,122334967,1183,1183,1183,1183,0
|
|
20250124,132200,122334967,1183,1183,1183,1183,0
|
|
20250124,132100,122334967,1183,1183,1183,1183,45
|
|
20250124,132000,122281732,1183,1183,1183,1183,0
|
|
20250124,131900,122281732,1183,1183,1183,1183,158
|
|
20250124,131800,122094818,1180,1180,1180,1180,0
|
|
20250124,131700,122094818,1180,1180,1180,1180,451
|
|
20250124,131600,121562638,1180,1180,1180,1180,495
|
|
20250124,131500,120978538,1180,1180,1180,1180,167
|
|
20250124,131400,120781478,1180,1180,1180,1180,0
|
|
20250124,131300,120781478,1180,1180,1180,1180,0
|
|
20250124,131200,120781478,1180,1180,1180,1180,0
|
|
20250124,131100,120781478,1180,1181,1181,1180,5000
|
|
20250124,131000,114879913,1189,1185,1191,1181,5004
|
|
20250124,130900,108962715,1185,1185,1185,1185,0
|
|
20250124,130800,108962715,1185,1185,1185,1185,0
|
|
20250124,130700,108962715,1185,1185,1185,1185,428
|
|
20250124,130600,108455535,1185,1185,1185,1185,0
|
|
20250124,130500,108455535,1185,1185,1185,1185,0
|
|
20250124,130400,108455535,1185,1185,1185,1185,0
|
|
20250124,130300,108455535,1185,1194,1194,1185,2001
|
|
20250124,130200,106084154,1185,1185,1185,1185,0
|
|
20250124,130100,106084154,1185,1185,1185,1185,0
|
|
20250124,130000,106084154,1185,1185,1185,1185,0
|
|
20250124,125900,106084154,1185,1189,1189,1185,6200
|
|
20250124,125800,98719436,1196,1196,1196,1196,0
|
|
20250124,125700,98719436,1196,1196,1196,1196,0
|
|
20250124,125600,98719436,1196,1196,1196,1196,0
|
|
20250124,125500,98719436,1196,1196,1196,1196,0
|
|
20250124,125400,98719436,1196,1196,1196,1196,0
|
|
20250124,125300,98719436,1196,1196,1196,1196,0
|
|
20250124,125200,98719436,1196,1196,1196,1196,1
|
|
20250124,125100,98718240,1188,1191,1191,1188,5831
|
|
20250124,125000,91776482,1196,1196,1196,1196,0
|
|
20250124,124900,91776482,1196,1196,1196,1196,177
|
|
20250124,124800,91564790,1191,1191,1191,1191,0
|
|
20250124,124700,91564790,1191,1191,1191,1191,0
|
|
20250124,124600,91564790,1191,1191,1191,1191,3
|
|
20250124,124500,91561217,1196,1196,1196,1196,0
|
|
20250124,124400,91561217,1196,1196,1196,1196,0
|
|
20250124,124300,91561217,1196,1196,1196,1196,0
|
|
20250124,124200,91561217,1196,1196,1196,1196,0
|
|
20250124,124100,91561217,1196,1196,1196,1196,93
|
|
20250124,124000,91449989,1195,1195,1195,1195,0
|
|
20250124,123900,91449989,1195,1195,1195,1195,0
|
|
20250124,123800,91449989,1195,1195,1195,1195,0
|
|
20250124,123700,91449989,1195,1195,1195,1195,0
|
|
20250124,123600,91449989,1195,1195,1195,1195,0
|
|
20250124,123500,91449989,1195,1195,1195,1195,0
|
|
20250124,123400,91449989,1195,1195,1195,1195,0
|
|
20250124,123300,91449989,1195,1195,1195,1195,0
|
|
20250124,123200,91449989,1195,1195,1195,1195,0
|
|
20250124,123100,91449989,1195,1195,1195,1195,0
|
|
20250124,123000,91449989,1195,1195,1195,1195,0
|
|
20250124,122900,91449989,1195,1195,1195,1195,0
|
|
20250124,122800,91449989,1195,1195,1195,1195,0
|
|
20250124,122700,91449989,1195,1195,1195,1195,0
|
|
20250124,122600,91449989,1195,1195,1195,1195,0
|
|
20250124,122500,91449989,1195,1195,1195,1195,0
|
|
20250124,122400,91449989,1195,1195,1195,1195,0
|
|
20250124,122300,91449989,1195,1195,1195,1195,0
|
|
20250124,122200,91449989,1195,1195,1195,1195,7
|
|
20250124,122100,91441624,1191,1191,1191,1191,0
|
|
20250124,122000,91441624,1191,1191,1191,1191,0
|
|
20250124,121900,91441624,1191,1191,1191,1191,3
|
|
20250124,121800,91438051,1190,1190,1190,1190,0
|
|
20250124,121700,91438051,1190,1190,1190,1190,0
|
|
20250124,121600,91438051,1190,1190,1190,1190,0
|
|
20250124,121500,91438051,1190,1190,1190,1190,0
|
|
20250124,121400,91438051,1190,1192,1192,1190,1680
|
|
20250124,121300,89437716,1196,1196,1196,1196,0
|
|
20250124,121200,89437716,1196,1196,1196,1196,0
|
|
20250124,121100,89437716,1196,1196,1196,1196,0
|
|
20250124,121000,89437716,1196,1196,1196,1196,0
|
|
20250124,120900,89437716,1196,1196,1196,1196,0
|
|
20250124,120800,89437716,1196,1196,1196,1196,0
|
|
20250124,120700,89437716,1196,1196,1196,1196,0
|
|
20250124,120600,89437716,1196,1196,1196,1196,0
|
|
20250124,120500,89437716,1196,1196,1196,1196,0
|
|
20250124,120400,89437716,1196,1196,1196,1196,0
|
|
20250124,120300,89437716,1196,1196,1196,1196,0
|
|
20250124,120200,89437716,1196,1196,1196,1196,0
|
|
20250124,120100,89437716,1196,1196,1196,1196,0
|
|
20250124,120000,89437716,1196,1196,1196,1196,0
|
|
20250124,115900,89437716,1196,1196,1196,1196,0
|
|
20250124,115800,89437716,1196,1196,1196,1196,0
|
|
20250124,115700,89437716,1196,1196,1196,1196,0
|
|
20250124,115600,89437716,1196,1196,1196,1196,0
|
|
20250124,115500,89437716,1196,1196,1196,1196,2
|
|
20250124,115400,89435324,1196,1196,1196,1196,0
|
|
20250124,115300,89435324,1196,1196,1196,1196,0
|
|
20250124,115200,89435324,1196,1196,1196,1196,0
|
|
20250124,115100,89435324,1196,1196,1196,1196,0
|
|
20250124,115000,89435324,1196,1196,1196,1196,0
|
|
20250124,114900,89435324,1196,1196,1196,1196,0
|
|
20250124,114800,89435324,1196,1196,1196,1196,0
|
|
20250124,114700,89435324,1196,1196,1196,1196,0
|
|
20250124,114600,89435324,1196,1196,1196,1196,15
|
|
20250124,114500,89417384,1196,1196,1196,1196,30
|
|
20250124,114400,89381504,1196,1196,1196,1196,0
|
|
20250124,114300,89381504,1196,1196,1196,1196,2
|
|
20250124,114200,89379112,1196,1196,1196,1196,0
|
|
20250124,114100,89379112,1196,1196,1196,1196,0
|
|
20250124,114000,89379112,1196,1196,1196,1196,0
|
|
20250124,113900,89379112,1196,1196,1196,1196,0
|
|
20250124,113800,89379112,1196,1196,1196,1196,310
|
|
20250124,113700,89008352,1196,1196,1196,1196,0
|
|
20250124,113600,89008352,1196,1196,1196,1196,0
|
|
20250124,113500,89008352,1196,1189,1196,1189,3401
|
|
20250124,113400,84964556,1196,1196,1196,1196,0
|
|
20250124,113300,84964556,1196,1196,1196,1196,2
|
|
20250124,113200,84962164,1193,1193,1193,1193,397
|
|
20250124,113100,84488543,1189,1189,1189,1189,0
|
|
20250124,113000,84488543,1189,1189,1189,1189,0
|
|
20250124,112900,84488543,1189,1189,1189,1189,2010
|
|
20250124,112800,82098653,1190,1190,1190,1190,0
|
|
20250124,112700,82098653,1190,1189,1190,1189,3037
|
|
20250124,112600,78484660,1190,1191,1191,1190,2927
|
|
20250124,112500,75000378,1193,1193,1193,1193,0
|
|
20250124,112400,75000378,1193,1192,1193,1192,208
|
|
20250124,112300,74752441,1193,1193,1193,1193,0
|
|
20250124,112200,74752441,1193,1193,1193,1193,0
|
|
20250124,112100,74752441,1193,1193,1193,1193,0
|
|
20250124,112000,74752441,1193,1193,1193,1193,0
|
|
20250124,111900,74752441,1193,1193,1193,1193,0
|
|
20250124,111800,74752441,1193,1193,1193,1193,0
|
|
20250124,111700,74752441,1193,1193,1193,1193,0
|
|
20250124,111600,74752441,1193,1193,1193,1193,254
|
|
20250124,111500,74449419,1193,1193,1193,1193,0
|
|
20250124,111400,74449419,1193,1193,1193,1193,0
|
|
20250124,111300,74449419,1193,1193,1193,1193,0
|
|
20250124,111200,74449419,1193,1193,1193,1193,0
|
|
20250124,111100,74449419,1193,1193,1193,1193,0
|
|
20250124,111000,74449419,1193,1193,1193,1193,0
|
|
20250124,110900,74449419,1193,1193,1193,1193,102
|
|
20250124,110800,74327733,1193,1193,1193,1192,2045
|
|
20250124,110700,71888051,1193,1193,1193,1193,18
|
|
20250124,110600,71866577,1193,1193,1193,1193,0
|
|
20250124,110500,71866577,1193,1193,1193,1193,0
|
|
20250124,110400,71866577,1193,1193,1193,1193,0
|
|
20250124,110300,71866577,1193,1193,1193,1193,0
|
|
20250124,110200,71866577,1193,1193,1193,1193,3
|
|
20250124,110100,71862998,1196,1196,1196,1196,0
|
|
20250124,110000,71862998,1196,1196,1196,1196,0
|
|
20250124,105900,71862998,1196,1196,1196,1196,0
|
|
20250124,105800,71862998,1196,1196,1196,1196,0
|
|
20250124,105700,71862998,1196,1196,1196,1196,100
|
|
20250124,105600,71743398,1196,1196,1196,1196,0
|
|
20250124,105500,71743398,1196,1196,1196,1196,0
|
|
20250124,105400,71743398,1196,1196,1196,1196,0
|
|
20250124,105300,71743398,1196,1196,1196,1196,0
|
|
20250124,105200,71743398,1196,1196,1196,1196,1
|
|
20250124,105100,71742202,1196,1196,1196,1196,10
|
|
20250124,105000,71730242,1197,1197,1197,1197,0
|
|
20250124,104900,71730242,1197,1197,1197,1197,0
|
|
20250124,104800,71730242,1197,1197,1197,1197,0
|
|
20250124,104700,71730242,1197,1197,1197,1197,0
|
|
20250124,104600,71730242,1197,1197,1197,1197,0
|
|
20250124,104500,71730242,1197,1197,1197,1197,123
|
|
20250124,104400,71583011,1190,1190,1190,1190,0
|
|
20250124,104300,71583011,1190,1194,1194,1190,5229
|
|
20250124,104200,65350679,1195,1194,1195,1194,1006
|
|
20250124,104100,64148515,1201,1201,1201,1201,0
|
|
20250124,104000,64148515,1201,1201,1201,1201,0
|
|
20250124,103900,64148515,1201,1201,1201,1201,60
|
|
20250124,103800,64076455,1201,1201,1201,1201,417
|
|
20250124,103700,63575638,1202,1202,1202,1202,0
|
|
20250124,103600,63575638,1202,1202,1202,1202,0
|
|
20250124,103500,63575638,1202,1202,1202,1202,0
|
|
20250124,103400,63575638,1202,1202,1202,1202,0
|
|
20250124,103300,63575638,1202,1202,1202,1202,1
|
|
20250124,103200,63574436,1203,1203,1203,1203,0
|
|
20250124,103100,63574436,1203,1202,1203,1202,3319
|
|
20250124,103000,59582016,1203,1203,1203,1203,40
|
|
20250124,102900,59533896,1203,1203,1203,1203,0
|
|
20250124,102800,59533896,1203,1202,1203,1202,16
|
|
20250124,102700,59514656,1203,1203,1203,1203,0
|
|
20250124,102600,59514656,1203,1203,1203,1203,0
|
|
20250124,102500,59514656,1203,1203,1203,1203,0
|
|
20250124,102400,59514656,1203,1203,1203,1203,1
|
|
20250124,102300,59513453,1194,1194,1194,1194,0
|
|
20250124,102200,59513453,1194,1194,1194,1194,1
|
|
20250124,102100,59512259,1204,1204,1204,1204,0
|
|
20250124,102000,59512259,1204,1204,1204,1204,0
|
|
20250124,101900,59512259,1204,1204,1204,1204,0
|
|
20250124,101800,59512259,1204,1204,1204,1204,1
|
|
20250124,101700,59511055,1204,1204,1204,1204,1
|
|
20250124,101600,59509851,1193,1194,1194,1193,10
|
|
20250124,101500,59497919,1193,1193,1193,1193,0
|
|
20250124,101400,59497919,1193,1193,1193,1193,0
|
|
20250124,101300,59497919,1193,1193,1193,1193,0
|
|
20250124,101200,59497919,1193,1193,1193,1193,0
|
|
20250124,101100,59497919,1193,1193,1193,1193,0
|
|
20250124,101000,59497919,1193,1205,1205,1193,2
|
|
20250124,100900,59495521,1193,1193,1193,1193,20
|
|
20250124,100800,59471661,1210,1210,1210,1210,0
|
|
20250124,100700,59471661,1210,1210,1210,1210,0
|
|
20250124,100600,59471661,1210,1191,1210,1191,11350
|
|
20250124,100500,45897766,1190,1190,1190,1190,22
|
|
20250124,100400,45871586,1191,1191,1191,1191,0
|
|
20250124,100300,45871586,1191,1191,1191,1191,0
|
|
20250124,100200,45871586,1191,1191,1191,1191,0
|
|
20250124,100100,45871586,1191,1191,1191,1191,0
|
|
20250124,100000,45871586,1191,1191,1191,1191,93
|
|
20250124,095900,45760823,1191,1191,1191,1191,0
|
|
20250124,095800,45760823,1191,1191,1191,1191,0
|
|
20250124,095700,45760823,1191,1191,1191,1191,255
|
|
20250124,095600,45457118,1191,1191,1191,1191,11
|
|
20250124,095500,45444017,1191,1191,1191,1191,1
|
|
20250124,095400,45442826,1191,1191,1191,1191,47
|
|
20250124,095300,45386849,1191,1191,1191,1191,0
|
|
20250124,095200,45386849,1191,1191,1191,1191,1
|
|
20250124,095100,45385658,1184,1186,1186,1184,600
|
|
20250124,095000,44675238,1191,1191,1191,1191,0
|
|
20250124,094900,44675238,1191,1191,1191,1191,1
|
|
20250124,094800,44674047,1186,1190,1192,1186,125
|
|
20250124,094700,44525333,1190,1190,1190,1190,376
|
|
20250124,094600,44077893,1190,1190,1190,1190,10
|
|
20250124,094500,44065993,1190,1190,1190,1190,1
|
|
20250124,094400,44064803,1185,1184,1185,1184,4243
|
|
20250124,094300,39037893,1184,1184,1184,1184,0
|
|
20250124,094200,39037893,1184,1183,1184,1180,1133
|
|
20250124,094100,37696435,1178,1178,1178,1178,0
|
|
20250124,094000,37696435,1178,1178,1178,1178,0
|
|
20250124,093900,37696435,1178,1178,1178,1178,0
|
|
20250124,093800,37696435,1178,1178,1178,1178,0
|
|
20250124,093700,37696435,1178,1178,1178,1178,0
|
|
20250124,093600,37696435,1178,1178,1178,1178,119
|
|
20250124,093500,37556253,1185,1185,1185,1185,0
|
|
20250124,093400,37556253,1185,1185,1185,1185,2
|
|
20250124,093300,37553883,1184,1184,1184,1184,1000
|
|
20250124,093200,36369883,1184,1181,1184,1181,19
|
|
20250124,093100,36347438,1184,1180,1184,1176,3116
|
|
20250124,093000,32682400,1182,1182,1182,1182,8
|
|
20250124,092900,32672944,1177,1184,1184,1177,136
|
|
20250124,092800,32512774,1184,1184,1184,1184,0
|
|
20250124,092700,32512774,1184,1184,1184,1184,2
|
|
20250124,092600,32510406,1183,1176,1183,1176,1021
|
|
20250124,092500,31303163,1181,1181,1181,1181,0
|
|
20250124,092400,31303163,1181,1181,1181,1181,0
|
|
20250124,092300,31303163,1181,1181,1181,1181,20
|
|
20250124,092200,31279543,1182,1182,1182,1182,0
|
|
20250124,092100,31279543,1182,1172,1182,1172,7
|
|
20250124,092000,31271279,1182,1180,1182,1180,2429
|
|
20250124,091900,28401325,1182,1180,1182,1180,1502
|
|
20250124,091800,26627689,1180,1179,1180,1179,1000
|
|
20250124,091700,25448314,1180,1180,1180,1180,0
|
|
20250124,091600,25448314,1180,1172,1180,1172,3400
|
|
20250124,091500,21448424,1161,1164,1164,1161,91
|
|
20250124,091400,21342753,1175,1175,1175,1175,0
|
|
20250124,091300,21342753,1175,1162,1176,1162,3042
|
|
20250124,091200,17806635,1161,1168,1168,1161,360
|
|
20250124,091100,17386519,1168,1159,1168,1159,204
|
|
20250124,091000,17149795,1159,1160,1160,1159,800
|
|
20250124,090900,16222477,1159,1166,1166,1159,3587
|
|
20250124,090800,12060185,1166,1166,1166,1166,0
|
|
20250124,090700,12060185,1166,1166,1166,1166,0
|
|
20250124,090600,12060185,1166,1166,1166,1166,1
|
|
20250124,090500,12059019,1166,1169,1169,1166,340
|
|
20250124,090400,11662193,1169,1171,1171,1169,1490
|
|
20250124,090300,9920055,1171,1171,1171,1171,0
|
|
20250124,090200,9920055,1171,1171,1171,1171,25
|
|
20250124,090100,9890780,1171,1176,1176,1171,277
|
|
20250124,090000,9566403,1171,1173,1177,1170,8169
|