541 lines
25 KiB
CSV
541 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185800,82898521,1448,1448,1448,1448,6119
|
|
20250102,185700,82898521,1448,1448,1448,1448,0
|
|
20250102,185600,82898521,1448,1448,1448,1448,0
|
|
20250102,185500,82898521,1448,1448,1448,1448,0
|
|
20250102,185400,82898521,1448,1448,1448,1448,0
|
|
20250102,185300,82898521,1448,1448,1448,1448,0
|
|
20250102,185200,82898521,1448,1448,1448,1448,0
|
|
20250102,185100,82898521,1448,1448,1448,1448,0
|
|
20250102,185000,82898521,1448,1448,1448,1448,0
|
|
20250102,184900,82898521,1448,1448,1448,1448,0
|
|
20250102,184800,82898521,1448,1448,1448,1448,0
|
|
20250102,184700,82898521,1448,1448,1448,1448,0
|
|
20250102,184600,82898521,1448,1448,1448,1448,0
|
|
20250102,184500,82898521,1448,1448,1448,1448,0
|
|
20250102,184400,82898521,1448,1448,1448,1448,0
|
|
20250102,184300,82898521,1448,1448,1448,1448,0
|
|
20250102,184200,82898521,1448,1448,1448,1448,0
|
|
20250102,184100,82898521,1448,1448,1448,1448,0
|
|
20250102,184000,82898521,1448,1448,1448,1448,0
|
|
20250102,183900,82898521,1448,1448,1448,1448,0
|
|
20250102,183800,82898521,1448,1448,1448,1448,0
|
|
20250102,183700,82898521,1448,1448,1448,1448,0
|
|
20250102,183600,82898521,1448,1448,1448,1448,0
|
|
20250102,183500,82898521,1448,1448,1448,1448,0
|
|
20250102,183400,82898521,1448,1448,1448,1448,0
|
|
20250102,183300,82898521,1448,1448,1448,1448,0
|
|
20250102,183200,82898521,1448,1448,1448,1448,0
|
|
20250102,183100,82898521,1448,1448,1448,1448,0
|
|
20250102,183000,82898521,1448,1448,1448,1448,0
|
|
20250102,182900,82898521,1448,1448,1448,1448,0
|
|
20250102,182800,82898521,1448,1448,1448,1448,6119
|
|
20250102,182700,82898521,1448,1448,1448,1448,0
|
|
20250102,182600,82898521,1448,1448,1448,1448,0
|
|
20250102,182500,82898521,1448,1448,1448,1448,0
|
|
20250102,182400,82898521,1448,1448,1448,1448,0
|
|
20250102,182300,82898521,1448,1448,1448,1448,0
|
|
20250102,182200,82898521,1448,1448,1448,1448,0
|
|
20250102,182100,82898521,1448,1448,1448,1448,0
|
|
20250102,182000,82898521,1448,1448,1448,1448,0
|
|
20250102,181900,82898521,1448,1448,1448,1448,0
|
|
20250102,181800,82898521,1448,1448,1448,1448,0
|
|
20250102,181700,82898521,1448,1448,1448,1448,0
|
|
20250102,181600,82898521,1448,1448,1448,1448,0
|
|
20250102,181500,82898521,1448,1448,1448,1448,0
|
|
20250102,181400,82898521,1448,1448,1448,1448,0
|
|
20250102,181300,82898521,1448,1448,1448,1448,0
|
|
20250102,181200,82898521,1448,1448,1448,1448,0
|
|
20250102,181100,82898521,1448,1448,1448,1448,0
|
|
20250102,181000,82898521,1448,1448,1448,1448,0
|
|
20250102,180900,82898521,1448,1448,1448,1448,0
|
|
20250102,180800,82898521,1448,1448,1448,1448,0
|
|
20250102,180700,82898521,1448,1448,1448,1448,0
|
|
20250102,180600,82898521,1448,1448,1448,1448,0
|
|
20250102,180500,82898521,1448,1448,1448,1448,0
|
|
20250102,180400,82898521,1448,1448,1448,1448,0
|
|
20250102,180300,82898521,1448,1448,1448,1448,0
|
|
20250102,180200,82898521,1448,1448,1448,1448,0
|
|
20250102,180100,82898521,1448,1448,1448,1448,0
|
|
20250102,180000,82898521,1448,1448,1448,1448,0
|
|
20250102,175900,82898521,1448,1448,1448,1448,0
|
|
20250102,175800,82898521,1448,1448,1448,1448,6119
|
|
20250102,175700,82898521,1448,1448,1448,1448,0
|
|
20250102,175600,82898521,1448,1448,1448,1448,0
|
|
20250102,175500,82898521,1448,1448,1448,1448,0
|
|
20250102,175400,82898521,1448,1448,1448,1448,0
|
|
20250102,175300,82898521,1448,1448,1448,1448,0
|
|
20250102,175200,82898521,1448,1448,1448,1448,0
|
|
20250102,175100,82898521,1448,1448,1448,1448,0
|
|
20250102,175000,82898521,1448,1448,1448,1448,0
|
|
20250102,174900,82898521,1448,1448,1448,1448,0
|
|
20250102,174800,82898521,1448,1448,1448,1448,0
|
|
20250102,174700,82898521,1448,1448,1448,1448,0
|
|
20250102,174600,82898521,1448,1448,1448,1448,0
|
|
20250102,174500,82898521,1448,1448,1448,1448,0
|
|
20250102,174400,82898521,1448,1448,1448,1448,0
|
|
20250102,174300,82898521,1448,1448,1448,1448,0
|
|
20250102,174200,82898521,1448,1448,1448,1448,0
|
|
20250102,174100,82898521,1448,1448,1448,1448,0
|
|
20250102,174000,82898521,1448,1448,1448,1448,0
|
|
20250102,173900,82898521,1448,1448,1448,1448,0
|
|
20250102,173800,82898521,1448,1448,1448,1448,0
|
|
20250102,173700,82898521,1448,1448,1448,1448,0
|
|
20250102,173600,82898521,1448,1448,1448,1448,0
|
|
20250102,173500,82898521,1448,1448,1448,1448,0
|
|
20250102,173400,82898521,1448,1448,1448,1448,0
|
|
20250102,173300,82898521,1448,1448,1448,1448,0
|
|
20250102,173200,82898521,1448,1448,1448,1448,0
|
|
20250102,173100,82898521,1448,1448,1448,1448,0
|
|
20250102,173000,82898521,1448,1448,1448,1448,0
|
|
20250102,172900,82898521,1448,1448,1448,1448,0
|
|
20250102,172800,82898521,1448,1448,1448,1448,6119
|
|
20250102,172700,82898521,1448,1448,1448,1448,0
|
|
20250102,172600,82898521,1448,1448,1448,1448,0
|
|
20250102,172500,82898521,1448,1448,1448,1448,0
|
|
20250102,172400,82898521,1448,1448,1448,1448,0
|
|
20250102,172300,82898521,1448,1448,1448,1448,0
|
|
20250102,172200,82898521,1448,1448,1448,1448,0
|
|
20250102,172100,82898521,1448,1448,1448,1448,0
|
|
20250102,172000,82898521,1448,1448,1448,1448,0
|
|
20250102,171900,82898521,1448,1448,1448,1448,0
|
|
20250102,171800,82898521,1448,1448,1448,1448,0
|
|
20250102,171700,82898521,1448,1448,1448,1448,0
|
|
20250102,171600,82898521,1448,1448,1448,1448,0
|
|
20250102,171500,82898521,1448,1448,1448,1448,0
|
|
20250102,171400,82898521,1448,1448,1448,1448,0
|
|
20250102,171300,82898521,1448,1448,1448,1448,0
|
|
20250102,171200,82898521,1448,1448,1448,1448,0
|
|
20250102,171100,82898521,1448,1448,1448,1448,0
|
|
20250102,171000,82898521,1448,1448,1448,1448,0
|
|
20250102,170900,82898521,1448,1448,1448,1448,0
|
|
20250102,170800,82898521,1448,1448,1448,1448,0
|
|
20250102,170700,82898521,1448,1448,1448,1448,0
|
|
20250102,170600,82898521,1448,1448,1448,1448,0
|
|
20250102,170500,82898521,1448,1448,1448,1448,0
|
|
20250102,170400,82898521,1448,1448,1448,1448,0
|
|
20250102,170300,82898521,1448,1448,1448,1448,0
|
|
20250102,170200,82898521,1448,1448,1448,1448,0
|
|
20250102,170100,82898521,1448,1448,1448,1448,0
|
|
20250102,170000,82898521,1448,1448,1448,1448,0
|
|
20250102,165900,82898521,1448,1448,1448,1448,0
|
|
20250102,165800,82898521,1448,1448,1448,1448,6119
|
|
20250102,165700,82898521,1448,1448,1448,1448,0
|
|
20250102,165600,82898521,1448,1448,1448,1448,0
|
|
20250102,165500,82898521,1448,1448,1448,1448,0
|
|
20250102,165400,82898521,1448,1448,1448,1448,0
|
|
20250102,165300,82898521,1448,1448,1448,1448,0
|
|
20250102,165200,82898521,1448,1448,1448,1448,0
|
|
20250102,165100,82898521,1448,1448,1448,1448,0
|
|
20250102,165000,82898521,1448,1448,1448,1448,0
|
|
20250102,164900,82898521,1448,1448,1448,1448,0
|
|
20250102,164800,82898521,1448,1448,1448,1448,0
|
|
20250102,164700,82898521,1448,1448,1448,1448,0
|
|
20250102,164600,82898521,1448,1448,1448,1448,0
|
|
20250102,164500,82898521,1448,1448,1448,1448,0
|
|
20250102,164400,82898521,1448,1448,1448,1448,0
|
|
20250102,164300,82898521,1448,1448,1448,1448,0
|
|
20250102,164200,82898521,1448,1448,1448,1448,0
|
|
20250102,164100,82898521,1448,1448,1448,1448,0
|
|
20250102,164000,82898521,1448,1448,1448,1448,0
|
|
20250102,163900,82898521,1448,1448,1448,1448,0
|
|
20250102,163800,82898521,1448,1448,1448,1448,0
|
|
20250102,163700,82898521,1448,1448,1448,1448,0
|
|
20250102,163600,82898521,1448,1448,1448,1448,0
|
|
20250102,163500,82898521,1448,1448,1448,1448,0
|
|
20250102,163400,82898521,1448,1448,1448,1448,0
|
|
20250102,163300,82898521,1448,1448,1448,1448,0
|
|
20250102,163200,82898521,1448,1448,1448,1448,0
|
|
20250102,163100,82898521,1448,1448,1448,1448,0
|
|
20250102,163000,82898521,1448,1448,1448,1448,0
|
|
20250102,162900,82898521,1448,1448,1448,1448,0
|
|
20250102,162800,82898521,1448,1448,1448,1448,6119
|
|
20250102,162700,82898521,1448,1448,1448,1448,0
|
|
20250102,162600,82898521,1448,1448,1448,1448,0
|
|
20250102,162500,82898521,1448,1448,1448,1448,0
|
|
20250102,162400,82898521,1448,1448,1448,1448,0
|
|
20250102,162300,82898521,1448,1448,1448,1448,0
|
|
20250102,162200,82898521,1448,1448,1448,1448,0
|
|
20250102,162100,82898521,1448,1448,1448,1448,0
|
|
20250102,162000,82898521,1448,1448,1448,1448,0
|
|
20250102,161900,82898521,1448,1448,1448,1448,0
|
|
20250102,161800,82898521,1448,1448,1448,1448,0
|
|
20250102,161700,82898521,1448,1448,1448,1448,0
|
|
20250102,161600,82898521,1448,1448,1448,1448,0
|
|
20250102,161500,82898521,1448,1448,1448,1448,0
|
|
20250102,161400,82898521,1448,1448,1448,1448,0
|
|
20250102,161300,82898521,1448,1448,1448,1448,0
|
|
20250102,161200,82898521,1448,1448,1448,1448,0
|
|
20250102,161100,82898521,1448,1448,1448,1448,0
|
|
20250102,161000,82898521,1448,1448,1448,1448,0
|
|
20250102,160900,82898521,1448,1448,1448,1448,0
|
|
20250102,160800,82898521,1448,1448,1448,1448,0
|
|
20250102,160700,82898521,1448,1448,1448,1448,0
|
|
20250102,160600,82898521,1448,1448,1448,1448,0
|
|
20250102,160500,82898521,1448,1448,1448,1448,0
|
|
20250102,160400,82898521,1448,1448,1448,1448,0
|
|
20250102,160300,82898521,1448,1448,1448,1448,0
|
|
20250102,160200,82898521,1448,1448,1448,1448,0
|
|
20250102,160100,82898521,1448,1448,1448,1448,0
|
|
20250102,160000,82898521,1448,1448,1448,1448,0
|
|
20250102,155900,82898521,1448,1448,1448,1448,0
|
|
20250102,155800,82898521,1448,1448,1448,1448,6119
|
|
20250102,155700,82898521,1448,1448,1448,1448,0
|
|
20250102,155600,82898521,1448,1448,1448,1448,0
|
|
20250102,155500,82898521,1448,1448,1448,1448,0
|
|
20250102,155400,82898521,1448,1448,1448,1448,0
|
|
20250102,155300,82898521,1448,1448,1448,1448,0
|
|
20250102,155200,82898521,1448,1448,1448,1448,0
|
|
20250102,155100,82898521,1448,1448,1448,1448,0
|
|
20250102,155000,82898521,1448,1448,1448,1448,0
|
|
20250102,154900,82898521,1448,1448,1448,1448,0
|
|
20250102,154800,82898521,1448,1448,1448,1448,0
|
|
20250102,154700,82898521,1448,1448,1448,1448,0
|
|
20250102,154600,82898521,1448,1448,1448,1448,0
|
|
20250102,154500,82898521,1448,1448,1448,1448,0
|
|
20250102,154400,82898521,1448,1448,1448,1448,0
|
|
20250102,154300,82898521,1448,1448,1448,1448,0
|
|
20250102,154200,82898521,1448,1448,1448,1448,0
|
|
20250102,154100,82898521,1448,1448,1448,1448,0
|
|
20250102,154000,82898521,1448,1448,1448,1448,0
|
|
20250102,153900,82898521,1448,1448,1448,1448,0
|
|
20250102,153800,82898521,1448,1448,1448,1448,0
|
|
20250102,153700,82898521,1448,1448,1448,1448,0
|
|
20250102,153600,82898521,1448,1448,1448,1448,0
|
|
20250102,153500,82898521,1448,1448,1448,1448,0
|
|
20250102,153400,82898521,1448,1448,1448,1448,0
|
|
20250102,153300,82898521,1448,1448,1448,1448,0
|
|
20250102,153200,82898521,1448,1448,1448,1448,0
|
|
20250102,153100,82898521,1448,1448,1448,1448,0
|
|
20250102,153000,82898521,1448,1448,1448,1448,6119
|
|
20250102,152900,74038209,1451,1451,1451,1451,0
|
|
20250102,152800,74038209,1451,1451,1451,1451,0
|
|
20250102,152700,74038209,1451,1451,1451,1451,0
|
|
20250102,152600,74038209,1451,1451,1451,1451,0
|
|
20250102,152500,74038209,1451,1451,1451,1451,0
|
|
20250102,152400,74038209,1451,1451,1451,1451,0
|
|
20250102,152300,74038209,1451,1451,1451,1451,0
|
|
20250102,152200,74038209,1451,1451,1451,1451,0
|
|
20250102,152100,74038209,1451,1451,1451,1451,0
|
|
20250102,152000,74038209,1451,1451,1451,1451,0
|
|
20250102,151900,74038209,1451,1451,1451,1451,4
|
|
20250102,151800,74032405,1451,1447,1451,1447,3722
|
|
20250102,151700,68635474,1446,1446,1446,1446,0
|
|
20250102,151600,68635474,1446,1446,1446,1446,0
|
|
20250102,151500,68635474,1446,1446,1446,1446,105
|
|
20250102,151400,68483644,1446,1446,1446,1446,136
|
|
20250102,151300,68286988,1446,1446,1446,1446,50
|
|
20250102,151200,68214688,1448,1448,1448,1448,0
|
|
20250102,151100,68214688,1448,1448,1448,1448,1
|
|
20250102,151000,68213240,1448,1448,1448,1448,0
|
|
20250102,150900,68213240,1448,1448,1448,1448,0
|
|
20250102,150800,68213240,1448,1447,1448,1447,1316
|
|
20250102,150700,66308565,1447,1447,1447,1447,0
|
|
20250102,150600,66308565,1447,1443,1447,1443,80
|
|
20250102,150500,66193015,1447,1447,1447,1447,1
|
|
20250102,150400,66191568,1443,1443,1443,1443,0
|
|
20250102,150300,66191568,1443,1443,1443,1443,0
|
|
20250102,150200,66191568,1443,1443,1443,1443,1
|
|
20250102,150100,66190125,1442,1442,1442,1442,100
|
|
20250102,150000,66045925,1448,1448,1448,1448,0
|
|
20250102,145900,66045925,1448,1448,1448,1448,10
|
|
20250102,145800,66031445,1442,1443,1443,1442,527
|
|
20250102,145700,65271401,1440,1440,1440,1440,0
|
|
20250102,145600,65271401,1440,1440,1440,1440,0
|
|
20250102,145500,65271401,1440,1440,1440,1440,0
|
|
20250102,145400,65271401,1440,1440,1440,1440,0
|
|
20250102,145300,65271401,1440,1440,1440,1440,0
|
|
20250102,145200,65271401,1440,1440,1440,1440,0
|
|
20250102,145100,65271401,1440,1440,1440,1440,0
|
|
20250102,145000,65271401,1440,1440,1440,1440,0
|
|
20250102,144900,65271401,1440,1440,1440,1440,0
|
|
20250102,144800,65271401,1440,1440,1440,1440,0
|
|
20250102,144700,65271401,1440,1440,1440,1440,0
|
|
20250102,144600,65271401,1440,1440,1440,1440,0
|
|
20250102,144500,65271401,1440,1440,1440,1440,0
|
|
20250102,144400,65271401,1440,1441,1441,1440,2972
|
|
20250102,144300,60990758,1442,1442,1442,1442,1350
|
|
20250102,144200,59044058,1443,1443,1443,1443,0
|
|
20250102,144100,59044058,1443,1443,1443,1443,0
|
|
20250102,144000,59044058,1443,1443,1443,1443,65
|
|
20250102,143900,58950263,1444,1445,1445,1444,1207
|
|
20250102,143800,57206675,1447,1447,1447,1447,45
|
|
20250102,143700,57141560,1447,1447,1447,1447,0
|
|
20250102,143600,57141560,1447,1447,1447,1447,0
|
|
20250102,143500,57141560,1447,1447,1447,1447,55
|
|
20250102,143400,57061975,1447,1447,1447,1447,0
|
|
20250102,143300,57061975,1447,1447,1447,1447,0
|
|
20250102,143200,57061975,1447,1447,1447,1447,0
|
|
20250102,143100,57061975,1447,1447,1447,1447,11
|
|
20250102,143000,57046058,1447,1447,1447,1447,0
|
|
20250102,142900,57046058,1447,1447,1447,1447,0
|
|
20250102,142800,57046058,1447,1447,1447,1447,0
|
|
20250102,142700,57046058,1447,1447,1447,1447,0
|
|
20250102,142600,57046058,1447,1447,1447,1447,0
|
|
20250102,142500,57046058,1447,1444,1447,1444,2064
|
|
20250102,142400,54063637,1443,1443,1443,1443,0
|
|
20250102,142300,54063637,1443,1443,1443,1443,0
|
|
20250102,142200,54063637,1443,1443,1443,1443,8
|
|
20250102,142100,54052093,1443,1443,1443,1443,0
|
|
20250102,142000,54052093,1443,1443,1443,1443,22
|
|
20250102,141900,54020347,1444,1444,1444,1444,0
|
|
20250102,141800,54020347,1444,1444,1444,1444,5
|
|
20250102,141700,54013127,1445,1445,1445,1445,0
|
|
20250102,141600,54013127,1445,1445,1445,1445,0
|
|
20250102,141500,54013127,1445,1445,1445,1445,0
|
|
20250102,141400,54013127,1445,1445,1445,1445,0
|
|
20250102,141300,54013127,1445,1445,1445,1445,0
|
|
20250102,141200,54013127,1445,1445,1445,1445,40
|
|
20250102,141100,53955327,1447,1447,1447,1447,0
|
|
20250102,141000,53955327,1447,1447,1447,1447,0
|
|
20250102,140900,53955327,1447,1447,1447,1447,0
|
|
20250102,140800,53955327,1447,1447,1447,1447,0
|
|
20250102,140700,53955327,1447,1447,1447,1447,0
|
|
20250102,140600,53955327,1447,1447,1447,1447,0
|
|
20250102,140500,53955327,1447,1447,1447,1447,0
|
|
20250102,140400,53955327,1447,1447,1447,1447,0
|
|
20250102,140300,53955327,1447,1447,1447,1447,0
|
|
20250102,140200,53955327,1447,1447,1447,1447,13
|
|
20250102,140100,53936516,1447,1447,1447,1447,0
|
|
20250102,140000,53936516,1447,1447,1447,1447,0
|
|
20250102,135900,53936516,1447,1447,1447,1447,0
|
|
20250102,135800,53936516,1447,1447,1447,1447,0
|
|
20250102,135700,53936516,1447,1447,1447,1447,0
|
|
20250102,135600,53936516,1447,1447,1447,1447,0
|
|
20250102,135500,53936516,1447,1447,1447,1447,0
|
|
20250102,135400,53936516,1447,1447,1447,1447,0
|
|
20250102,135300,53936516,1447,1447,1447,1447,0
|
|
20250102,135200,53936516,1447,1447,1447,1447,0
|
|
20250102,135100,53936516,1447,1447,1447,1447,1
|
|
20250102,135000,53935069,1449,1449,1449,1449,0
|
|
20250102,134900,53935069,1449,1449,1449,1449,0
|
|
20250102,134800,53935069,1449,1449,1449,1449,0
|
|
20250102,134700,53935069,1449,1449,1449,1449,0
|
|
20250102,134600,53935069,1449,1449,1449,1449,0
|
|
20250102,134500,53935069,1449,1449,1449,1449,0
|
|
20250102,134400,53935069,1449,1449,1449,1449,0
|
|
20250102,134300,53935069,1449,1449,1449,1449,0
|
|
20250102,134200,53935069,1449,1449,1449,1449,0
|
|
20250102,134100,53935069,1449,1449,1449,1449,0
|
|
20250102,134000,53935069,1449,1449,1449,1449,249
|
|
20250102,133900,53574268,1449,1449,1449,1449,0
|
|
20250102,133800,53574268,1449,1449,1449,1449,0
|
|
20250102,133700,53574268,1449,1449,1449,1449,0
|
|
20250102,133600,53574268,1449,1449,1449,1449,0
|
|
20250102,133500,53574268,1449,1449,1449,1449,0
|
|
20250102,133400,53574268,1449,1449,1449,1449,0
|
|
20250102,133300,53574268,1449,1449,1449,1449,0
|
|
20250102,133200,53574268,1449,1449,1449,1449,0
|
|
20250102,133100,53574268,1449,1449,1449,1449,23
|
|
20250102,133000,53540941,1450,1450,1450,1450,0
|
|
20250102,132900,53540941,1450,1450,1450,1450,0
|
|
20250102,132800,53540941,1450,1450,1450,1450,0
|
|
20250102,132700,53540941,1450,1450,1450,1450,0
|
|
20250102,132600,53540941,1450,1450,1450,1450,0
|
|
20250102,132500,53540941,1450,1450,1450,1450,0
|
|
20250102,132400,53540941,1450,1450,1450,1450,0
|
|
20250102,132300,53540941,1450,1450,1450,1450,0
|
|
20250102,132200,53540941,1450,1450,1450,1450,0
|
|
20250102,132100,53540941,1450,1442,1450,1442,2386
|
|
20250102,132000,50097241,1440,1440,1440,1440,0
|
|
20250102,131900,50097241,1440,1440,1440,1440,0
|
|
20250102,131800,50097241,1440,1440,1440,1440,0
|
|
20250102,131700,50097241,1440,1440,1440,1440,0
|
|
20250102,131600,50097241,1440,1448,1448,1440,3000
|
|
20250102,131500,45774909,1453,1453,1453,1453,0
|
|
20250102,131400,45774909,1453,1453,1453,1453,0
|
|
20250102,131300,45774909,1453,1448,1453,1448,22
|
|
20250102,131200,45743048,1448,1448,1448,1448,30
|
|
20250102,131100,45699608,1453,1447,1453,1447,5398
|
|
20250102,131000,37877393,1447,1441,1447,1441,5688
|
|
20250102,130900,29662130,1441,1441,1441,1441,5
|
|
20250102,130800,29654925,1441,1441,1441,1441,0
|
|
20250102,130700,29654925,1441,1441,1441,1441,0
|
|
20250102,130600,29654925,1441,1441,1441,1441,45
|
|
20250102,130500,29590080,1441,1441,1441,1441,0
|
|
20250102,130400,29590080,1441,1441,1441,1441,0
|
|
20250102,130300,29590080,1441,1441,1441,1441,0
|
|
20250102,130200,29590080,1441,1441,1441,1441,5
|
|
20250102,130100,29582875,1441,1441,1441,1441,0
|
|
20250102,130000,29582875,1441,1441,1441,1441,130
|
|
20250102,125900,29395545,1441,1441,1441,1441,0
|
|
20250102,125800,29395545,1441,1441,1441,1441,0
|
|
20250102,125700,29395545,1441,1441,1441,1441,0
|
|
20250102,125600,29395545,1441,1441,1441,1441,4
|
|
20250102,125500,29389781,1441,1441,1441,1441,0
|
|
20250102,125400,29389781,1441,1441,1441,1441,0
|
|
20250102,125300,29389781,1441,1441,1441,1441,0
|
|
20250102,125200,29389781,1441,1441,1441,1441,0
|
|
20250102,125100,29389781,1441,1441,1441,1441,0
|
|
20250102,125000,29389781,1441,1441,1441,1441,104
|
|
20250102,124900,29239917,1440,1440,1440,1440,0
|
|
20250102,124800,29239917,1440,1440,1440,1440,861
|
|
20250102,124700,28000077,1436,1436,1436,1436,0
|
|
20250102,124600,28000077,1436,1436,1436,1436,0
|
|
20250102,124500,28000077,1436,1436,1436,1436,0
|
|
20250102,124400,28000077,1436,1436,1436,1436,18
|
|
20250102,124300,27974229,1436,1436,1436,1436,90
|
|
20250102,124200,27844989,1440,1436,1440,1436,563
|
|
20250102,124100,27036469,1440,1440,1440,1440,0
|
|
20250102,124000,27036469,1440,1440,1440,1440,0
|
|
20250102,123900,27036469,1440,1440,1440,1440,300
|
|
20250102,123800,26604469,1436,1436,1436,1436,0
|
|
20250102,123700,26604469,1436,1436,1436,1436,0
|
|
20250102,123600,26604469,1436,1436,1436,1436,0
|
|
20250102,123500,26604469,1436,1436,1436,1436,0
|
|
20250102,123400,26604469,1436,1436,1436,1436,0
|
|
20250102,123300,26604469,1436,1436,1436,1436,0
|
|
20250102,123200,26604469,1436,1436,1436,1436,15
|
|
20250102,123100,26582929,1440,1436,1440,1436,15
|
|
20250102,123000,26561364,1435,1435,1435,1435,0
|
|
20250102,122900,26561364,1435,1435,1435,1435,0
|
|
20250102,122800,26561364,1435,1435,1435,1435,0
|
|
20250102,122700,26561364,1435,1435,1435,1435,0
|
|
20250102,122600,26561364,1435,1436,1436,1435,1972
|
|
20250102,122500,23729653,1435,1435,1435,1435,0
|
|
20250102,122400,23729653,1435,1435,1435,1435,0
|
|
20250102,122300,23729653,1435,1435,1435,1435,0
|
|
20250102,122200,23729653,1435,1435,1435,1435,0
|
|
20250102,122100,23729653,1435,1435,1435,1435,0
|
|
20250102,122000,23729653,1435,1435,1435,1435,0
|
|
20250102,121900,23729653,1435,1435,1435,1435,0
|
|
20250102,121800,23729653,1435,1435,1435,1435,0
|
|
20250102,121700,23729653,1435,1435,1435,1435,0
|
|
20250102,121600,23729653,1435,1435,1435,1435,0
|
|
20250102,121500,23729653,1435,1435,1435,1435,0
|
|
20250102,121400,23729653,1435,1435,1435,1435,0
|
|
20250102,121300,23729653,1435,1435,1435,1435,0
|
|
20250102,121200,23729653,1435,1435,1435,1435,0
|
|
20250102,121100,23729653,1435,1435,1435,1435,68
|
|
20250102,121000,23632073,1440,1440,1440,1440,0
|
|
20250102,120900,23632073,1440,1440,1440,1440,0
|
|
20250102,120800,23632073,1440,1440,1440,1440,10
|
|
20250102,120700,23617673,1435,1435,1435,1435,0
|
|
20250102,120600,23617673,1435,1435,1435,1435,250
|
|
20250102,120500,23258923,1441,1441,1441,1441,0
|
|
20250102,120400,23258923,1441,1441,1441,1441,1
|
|
20250102,120300,23257482,1441,1441,1441,1441,34
|
|
20250102,120200,23208488,1435,1435,1435,1435,0
|
|
20250102,120100,23208488,1435,1435,1435,1435,0
|
|
20250102,120000,23208488,1435,1435,1435,1435,0
|
|
20250102,115900,23208488,1435,1435,1435,1435,0
|
|
20250102,115800,23208488,1435,1435,1435,1435,150
|
|
20250102,115700,22993238,1435,1435,1435,1435,0
|
|
20250102,115600,22993238,1435,1435,1435,1435,29
|
|
20250102,115500,22951623,1435,1435,1435,1435,0
|
|
20250102,115400,22951623,1435,1435,1435,1435,0
|
|
20250102,115300,22951623,1435,1435,1435,1435,0
|
|
20250102,115200,22951623,1435,1435,1435,1435,0
|
|
20250102,115100,22951623,1435,1435,1435,1435,0
|
|
20250102,115000,22951623,1435,1435,1435,1435,0
|
|
20250102,114900,22951623,1435,1435,1435,1435,0
|
|
20250102,114800,22951623,1435,1435,1435,1435,0
|
|
20250102,114700,22951623,1435,1435,1435,1435,0
|
|
20250102,114600,22951623,1435,1435,1435,1435,0
|
|
20250102,114500,22951623,1435,1435,1435,1435,0
|
|
20250102,114400,22951623,1435,1435,1435,1435,0
|
|
20250102,114300,22951623,1435,1435,1435,1435,1
|
|
20250102,114200,22950188,1435,1435,1435,1435,4
|
|
20250102,114100,22944448,1435,1435,1435,1435,5
|
|
20250102,114000,22937273,1436,1436,1436,1436,500
|
|
20250102,113900,22219273,1436,1436,1436,1436,0
|
|
20250102,113800,22219273,1436,1436,1436,1436,0
|
|
20250102,113700,22219273,1436,1436,1436,1436,0
|
|
20250102,113600,22219273,1436,1436,1436,1436,300
|
|
20250102,113500,21788473,1436,1436,1436,1436,0
|
|
20250102,113400,21788473,1436,1436,1436,1436,500
|
|
20250102,113300,21070473,1441,1441,1441,1441,0
|
|
20250102,113200,21070473,1441,1441,1441,1441,0
|
|
20250102,113100,21070473,1441,1441,1441,1441,0
|
|
20250102,113000,21070473,1441,1441,1441,1441,0
|
|
20250102,112900,21070473,1441,1441,1441,1441,0
|
|
20250102,112800,21070473,1441,1441,1441,1441,0
|
|
20250102,112700,21070473,1441,1441,1441,1441,0
|
|
20250102,112600,21070473,1441,1441,1441,1441,0
|
|
20250102,112500,21070473,1441,1441,1441,1441,21
|
|
20250102,112400,21040212,1442,1442,1442,1442,0
|
|
20250102,112300,21040212,1442,1442,1442,1442,5
|
|
20250102,112200,21033002,1442,1435,1442,1435,1611
|
|
20250102,112100,18721140,1435,1435,1435,1435,0
|
|
20250102,112000,18721140,1435,1435,1435,1435,0
|
|
20250102,111900,18721140,1435,1435,1435,1435,213
|
|
20250102,111800,18415485,1438,1438,1438,1438,112
|
|
20250102,111700,18254429,1435,1435,1435,1435,0
|
|
20250102,111600,18254429,1435,1435,1435,1435,1390
|
|
20250102,111500,16259779,1435,1435,1435,1435,0
|
|
20250102,111400,16259779,1435,1435,1435,1435,15
|
|
20250102,111300,16238254,1435,1435,1435,1435,0
|
|
20250102,111200,16238254,1435,1435,1435,1435,0
|
|
20250102,111100,16238254,1435,1437,1437,1435,208
|
|
20250102,111000,15939762,1438,1438,1438,1438,213
|
|
20250102,110900,15633468,1443,1443,1443,1443,0
|
|
20250102,110800,15633468,1443,1443,1443,1443,0
|
|
20250102,110700,15633468,1443,1443,1443,1443,0
|
|
20250102,110600,15633468,1443,1443,1443,1443,0
|
|
20250102,110500,15633468,1443,1443,1443,1443,0
|
|
20250102,110400,15633468,1443,1443,1443,1443,0
|
|
20250102,110300,15633468,1443,1443,1443,1443,0
|
|
20250102,110200,15633468,1443,1443,1443,1443,0
|
|
20250102,110100,15633468,1443,1443,1443,1443,0
|
|
20250102,110000,15633468,1443,1443,1443,1443,0
|
|
20250102,105900,15633468,1443,1443,1443,1443,0
|
|
20250102,105800,15633468,1443,1441,1443,1441,200
|
|
20250102,105700,15345011,1443,1443,1443,1443,0
|
|
20250102,105600,15345011,1443,1443,1443,1443,0
|
|
20250102,105500,15345011,1443,1443,1443,1443,0
|
|
20250102,105400,15345011,1443,1443,1443,1443,0
|
|
20250102,105300,15345011,1443,1443,1443,1443,1
|
|
20250102,105200,15343568,1443,1443,1443,1443,5
|
|
20250102,105100,15336353,1443,1443,1443,1443,46
|
|
20250102,105000,15269975,1443,1443,1443,1443,0
|
|
20250102,104900,15269975,1443,1445,1445,1443,269
|
|
20250102,104800,14881499,1445,1445,1445,1445,0
|
|
20250102,104700,14881499,1445,1446,1446,1445,102
|
|
20250102,104600,14734107,1445,1445,1445,1445,50
|
|
20250102,104500,14661857,1445,1445,1445,1445,150
|
|
20250102,104400,14445107,1445,1444,1445,1444,861
|
|
20250102,104300,13201641,1446,1446,1446,1446,0
|
|
20250102,104200,13201641,1446,1446,1446,1446,0
|
|
20250102,104100,13201641,1446,1444,1446,1444,355
|
|
20250102,104000,12688959,1444,1444,1444,1444,7
|
|
20250102,103900,12678851,1446,1446,1446,1446,150
|
|
20250102,103800,12461951,1445,1445,1445,1445,50
|
|
20250102,103700,12389701,1445,1445,1445,1445,71
|
|
20250102,103600,12287106,1445,1443,1445,1443,1271
|
|
20250102,103500,10452393,1442,1441,1442,1441,103
|
|
20250102,103400,10303953,1442,1442,1442,1442,33
|
|
20250102,103300,10256367,1442,1442,1442,1442,425
|
|
20250102,103200,9643517,1442,1442,1442,1442,400
|
|
20250102,103100,9066717,1441,1441,1441,1441,953
|
|
20250102,103000,7693444,1441,1441,1441,1441,0
|
|
20250102,102900,7693444,1441,1441,1441,1441,0
|
|
20250102,102800,7693444,1441,1440,1441,1440,1000
|
|
20250102,102700,6253392,1440,1440,1440,1440,10
|
|
20250102,102600,6238992,1440,1440,1440,1440,0
|
|
20250102,102500,6238992,1440,1440,1440,1440,0
|
|
20250102,102400,6238992,1440,1440,1440,1440,0
|
|
20250102,102300,6238992,1440,1439,1440,1439,216
|
|
20250102,102200,5928167,1439,1439,1439,1439,595
|
|
20250102,102100,5071962,1439,1439,1439,1439,0
|
|
20250102,102000,5071962,1439,1438,1439,1438,109
|
|
20250102,101900,4915214,1436,1435,1436,1435,1044
|
|
20250102,101800,3417073,1435,1435,1435,1435,0
|
|
20250102,101700,3417073,1435,1435,1435,1435,0
|
|
20250102,101600,3417073,1435,1435,1435,1435,4
|
|
20250102,101500,3411333,1429,1434,1434,1429,112
|
|
20250102,101400,3250750,1435,1435,1435,1435,0
|
|
20250102,101300,3250750,1435,1435,1435,1435,0
|
|
20250102,101200,3250750,1435,1435,1435,1435,0
|
|
20250102,101100,3250750,1435,1428,1435,1428,161
|
|
20250102,101000,3020835,1435,1435,1435,1435,4
|
|
20250102,100900,3015095,1428,1430,1430,1428,342
|
|
20250102,100800,2526051,1435,1435,1435,1435,20
|
|
20250102,100700,2497351,1435,1435,1435,1435,0
|
|
20250102,100600,2497351,1435,1435,1435,1435,0
|
|
20250102,100500,2497351,1435,1435,1435,1435,147
|
|
20250102,100400,2286406,1435,1429,1435,1429,10
|
|
20250102,100300,2272110,1429,1429,1429,1429,0
|
|
20250102,100200,2272110,1429,1429,1429,1429,0
|
|
20250102,100100,2272110,1429,1429,1429,1429,0
|
|
20250102,100000,2272110,1429,1429,1429,1429,1590
|