607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190400,42752727,1795,1795,1795,1795,487
|
|
20250108,190300,42752727,1795,1795,1795,1795,0
|
|
20250108,190200,42752727,1795,1795,1795,1795,0
|
|
20250108,190100,42752727,1795,1795,1795,1795,0
|
|
20250108,190000,42752727,1795,1795,1795,1795,0
|
|
20250108,185900,42752727,1795,1795,1795,1795,0
|
|
20250108,185800,42752727,1795,1795,1795,1795,0
|
|
20250108,185700,42752727,1795,1795,1795,1795,0
|
|
20250108,185600,42752727,1795,1795,1795,1795,0
|
|
20250108,185500,42752727,1795,1795,1795,1795,0
|
|
20250108,185400,42752727,1795,1795,1795,1795,0
|
|
20250108,185300,42752727,1795,1795,1795,1795,0
|
|
20250108,185200,42752727,1795,1795,1795,1795,0
|
|
20250108,185100,42752727,1795,1795,1795,1795,0
|
|
20250108,185000,42752727,1795,1795,1795,1795,0
|
|
20250108,184900,42752727,1795,1795,1795,1795,0
|
|
20250108,184800,42752727,1795,1795,1795,1795,0
|
|
20250108,184700,42752727,1795,1795,1795,1795,0
|
|
20250108,184600,42752727,1795,1795,1795,1795,0
|
|
20250108,184500,42752727,1795,1795,1795,1795,0
|
|
20250108,184400,42752727,1795,1795,1795,1795,0
|
|
20250108,184300,42752727,1795,1795,1795,1795,0
|
|
20250108,184200,42752727,1795,1795,1795,1795,0
|
|
20250108,184100,42752727,1795,1795,1795,1795,0
|
|
20250108,184000,42752727,1795,1795,1795,1795,0
|
|
20250108,183900,42752727,1795,1795,1795,1795,0
|
|
20250108,183800,42752727,1795,1795,1795,1795,0
|
|
20250108,183700,42752727,1795,1795,1795,1795,0
|
|
20250108,183600,42752727,1795,1795,1795,1795,0
|
|
20250108,183500,42752727,1795,1795,1795,1795,0
|
|
20250108,183400,42752727,1795,1795,1795,1795,487
|
|
20250108,183300,42752727,1795,1795,1795,1795,0
|
|
20250108,183200,42752727,1795,1795,1795,1795,0
|
|
20250108,183100,42752727,1795,1795,1795,1795,0
|
|
20250108,183000,42752727,1795,1795,1795,1795,0
|
|
20250108,182900,42752727,1795,1795,1795,1795,0
|
|
20250108,182800,42752727,1795,1795,1795,1795,0
|
|
20250108,182700,42752727,1795,1795,1795,1795,0
|
|
20250108,182600,42752727,1795,1795,1795,1795,0
|
|
20250108,182500,42752727,1795,1795,1795,1795,0
|
|
20250108,182400,42752727,1795,1795,1795,1795,0
|
|
20250108,182300,42752727,1795,1795,1795,1795,0
|
|
20250108,182200,42752727,1795,1795,1795,1795,0
|
|
20250108,182100,42752727,1795,1795,1795,1795,0
|
|
20250108,182000,42752727,1795,1795,1795,1795,0
|
|
20250108,181900,42752727,1795,1795,1795,1795,0
|
|
20250108,181800,42752727,1795,1795,1795,1795,0
|
|
20250108,181700,42752727,1795,1795,1795,1795,0
|
|
20250108,181600,42752727,1795,1795,1795,1795,0
|
|
20250108,181500,42752727,1795,1795,1795,1795,0
|
|
20250108,181400,42752727,1795,1795,1795,1795,0
|
|
20250108,181300,42752727,1795,1795,1795,1795,0
|
|
20250108,181200,42752727,1795,1795,1795,1795,0
|
|
20250108,181100,42752727,1795,1795,1795,1795,0
|
|
20250108,181000,42752727,1795,1795,1795,1795,0
|
|
20250108,180900,42752727,1795,1795,1795,1795,0
|
|
20250108,180800,42752727,1795,1795,1795,1795,0
|
|
20250108,180700,42752727,1795,1795,1795,1795,0
|
|
20250108,180600,42752727,1795,1795,1795,1795,0
|
|
20250108,180500,42752727,1795,1795,1795,1795,0
|
|
20250108,180400,42752727,1795,1795,1795,1795,487
|
|
20250108,180300,42752727,1795,1795,1795,1795,0
|
|
20250108,180200,42752727,1795,1795,1795,1795,0
|
|
20250108,180100,42752727,1795,1795,1795,1795,0
|
|
20250108,180000,42752727,1795,1795,1795,1795,0
|
|
20250108,175900,42752727,1795,1795,1795,1795,0
|
|
20250108,175800,42752727,1795,1795,1795,1795,0
|
|
20250108,175700,42752727,1795,1795,1795,1795,0
|
|
20250108,175600,42752727,1795,1795,1795,1795,0
|
|
20250108,175500,42752727,1795,1795,1795,1795,0
|
|
20250108,175400,42752727,1795,1795,1795,1795,0
|
|
20250108,175300,42752727,1795,1795,1795,1795,0
|
|
20250108,175200,42752727,1795,1795,1795,1795,0
|
|
20250108,175100,42752727,1795,1795,1795,1795,0
|
|
20250108,175000,42752727,1795,1795,1795,1795,0
|
|
20250108,174900,42752727,1795,1795,1795,1795,0
|
|
20250108,174800,42752727,1795,1795,1795,1795,0
|
|
20250108,174700,42752727,1795,1795,1795,1795,0
|
|
20250108,174600,42752727,1795,1795,1795,1795,0
|
|
20250108,174500,42752727,1795,1795,1795,1795,0
|
|
20250108,174400,42752727,1795,1795,1795,1795,0
|
|
20250108,174300,42752727,1795,1795,1795,1795,0
|
|
20250108,174200,42752727,1795,1795,1795,1795,0
|
|
20250108,174100,42752727,1795,1795,1795,1795,0
|
|
20250108,174000,42752727,1795,1795,1795,1795,0
|
|
20250108,173900,42752727,1795,1795,1795,1795,0
|
|
20250108,173800,42752727,1795,1795,1795,1795,0
|
|
20250108,173700,42752727,1795,1795,1795,1795,0
|
|
20250108,173600,42752727,1795,1795,1795,1795,0
|
|
20250108,173500,42752727,1795,1795,1795,1795,0
|
|
20250108,173400,42752727,1795,1795,1795,1795,487
|
|
20250108,173300,42752727,1795,1795,1795,1795,0
|
|
20250108,173200,42752727,1795,1795,1795,1795,0
|
|
20250108,173100,42752727,1795,1795,1795,1795,0
|
|
20250108,173000,42752727,1795,1795,1795,1795,0
|
|
20250108,172900,42752727,1795,1795,1795,1795,0
|
|
20250108,172800,42752727,1795,1795,1795,1795,0
|
|
20250108,172700,42752727,1795,1795,1795,1795,0
|
|
20250108,172600,42752727,1795,1795,1795,1795,0
|
|
20250108,172500,42752727,1795,1795,1795,1795,0
|
|
20250108,172400,42752727,1795,1795,1795,1795,0
|
|
20250108,172300,42752727,1795,1795,1795,1795,0
|
|
20250108,172200,42752727,1795,1795,1795,1795,0
|
|
20250108,172100,42752727,1795,1795,1795,1795,0
|
|
20250108,172000,42752727,1795,1795,1795,1795,0
|
|
20250108,171900,42752727,1795,1795,1795,1795,0
|
|
20250108,171800,42752727,1795,1795,1795,1795,0
|
|
20250108,171700,42752727,1795,1795,1795,1795,0
|
|
20250108,171600,42752727,1795,1795,1795,1795,0
|
|
20250108,171500,42752727,1795,1795,1795,1795,0
|
|
20250108,171400,42752727,1795,1795,1795,1795,0
|
|
20250108,171300,42752727,1795,1795,1795,1795,0
|
|
20250108,171200,42752727,1795,1795,1795,1795,0
|
|
20250108,171100,42752727,1795,1795,1795,1795,0
|
|
20250108,171000,42752727,1795,1795,1795,1795,0
|
|
20250108,170900,42752727,1795,1795,1795,1795,0
|
|
20250108,170800,42752727,1795,1795,1795,1795,0
|
|
20250108,170700,42752727,1795,1795,1795,1795,0
|
|
20250108,170600,42752727,1795,1795,1795,1795,0
|
|
20250108,170500,42752727,1795,1795,1795,1795,0
|
|
20250108,170400,42752727,1795,1795,1795,1795,487
|
|
20250108,170300,42752727,1795,1795,1795,1795,0
|
|
20250108,170200,42752727,1795,1795,1795,1795,0
|
|
20250108,170100,42752727,1795,1795,1795,1795,0
|
|
20250108,170000,42752727,1795,1795,1795,1795,0
|
|
20250108,165900,42752727,1795,1795,1795,1795,0
|
|
20250108,165800,42752727,1795,1795,1795,1795,0
|
|
20250108,165700,42752727,1795,1795,1795,1795,0
|
|
20250108,165600,42752727,1795,1795,1795,1795,0
|
|
20250108,165500,42752727,1795,1795,1795,1795,0
|
|
20250108,165400,42752727,1795,1795,1795,1795,0
|
|
20250108,165300,42752727,1795,1795,1795,1795,0
|
|
20250108,165200,42752727,1795,1795,1795,1795,0
|
|
20250108,165100,42752727,1795,1795,1795,1795,0
|
|
20250108,165000,42752727,1795,1795,1795,1795,0
|
|
20250108,164900,42752727,1795,1795,1795,1795,0
|
|
20250108,164800,42752727,1795,1795,1795,1795,0
|
|
20250108,164700,42752727,1795,1795,1795,1795,0
|
|
20250108,164600,42752727,1795,1795,1795,1795,0
|
|
20250108,164500,42752727,1795,1795,1795,1795,0
|
|
20250108,164400,42752727,1795,1795,1795,1795,0
|
|
20250108,164300,42752727,1795,1795,1795,1795,0
|
|
20250108,164200,42752727,1795,1795,1795,1795,0
|
|
20250108,164100,42752727,1795,1795,1795,1795,0
|
|
20250108,164000,42752727,1795,1795,1795,1795,0
|
|
20250108,163900,42752727,1795,1795,1795,1795,0
|
|
20250108,163800,42752727,1795,1795,1795,1795,0
|
|
20250108,163700,42752727,1795,1795,1795,1795,0
|
|
20250108,163600,42752727,1795,1795,1795,1795,0
|
|
20250108,163500,42752727,1795,1795,1795,1795,0
|
|
20250108,163400,42752727,1795,1795,1795,1795,487
|
|
20250108,163300,42752727,1795,1795,1795,1795,0
|
|
20250108,163200,42752727,1795,1795,1795,1795,0
|
|
20250108,163100,42752727,1795,1795,1795,1795,0
|
|
20250108,163000,42752727,1795,1795,1795,1795,0
|
|
20250108,162900,42752727,1795,1795,1795,1795,0
|
|
20250108,162800,42752727,1795,1795,1795,1795,0
|
|
20250108,162700,42752727,1795,1795,1795,1795,0
|
|
20250108,162600,42752727,1795,1795,1795,1795,0
|
|
20250108,162500,42752727,1795,1795,1795,1795,0
|
|
20250108,162400,42752727,1795,1795,1795,1795,0
|
|
20250108,162300,42752727,1795,1795,1795,1795,0
|
|
20250108,162200,42752727,1795,1795,1795,1795,0
|
|
20250108,162100,42752727,1795,1795,1795,1795,0
|
|
20250108,162000,42752727,1795,1795,1795,1795,0
|
|
20250108,161900,42752727,1795,1795,1795,1795,0
|
|
20250108,161800,42752727,1795,1795,1795,1795,0
|
|
20250108,161700,42752727,1795,1795,1795,1795,0
|
|
20250108,161600,42752727,1795,1795,1795,1795,0
|
|
20250108,161500,42752727,1795,1795,1795,1795,0
|
|
20250108,161400,42752727,1795,1795,1795,1795,0
|
|
20250108,161300,42752727,1795,1795,1795,1795,0
|
|
20250108,161200,42752727,1795,1795,1795,1795,0
|
|
20250108,161100,42752727,1795,1795,1795,1795,0
|
|
20250108,161000,42752727,1795,1795,1795,1795,0
|
|
20250108,160900,42752727,1795,1795,1795,1795,0
|
|
20250108,160800,42752727,1795,1795,1795,1795,0
|
|
20250108,160700,42752727,1795,1795,1795,1795,0
|
|
20250108,160600,42752727,1795,1795,1795,1795,0
|
|
20250108,160500,42752727,1795,1795,1795,1795,0
|
|
20250108,160400,42752727,1795,1795,1795,1795,487
|
|
20250108,160300,42752727,1795,1795,1795,1795,0
|
|
20250108,160200,42752727,1795,1795,1795,1795,0
|
|
20250108,160100,42752727,1795,1795,1795,1795,0
|
|
20250108,160000,42752727,1795,1795,1795,1795,0
|
|
20250108,155900,42752727,1795,1795,1795,1795,0
|
|
20250108,155800,42752727,1795,1795,1795,1795,0
|
|
20250108,155700,42752727,1795,1795,1795,1795,0
|
|
20250108,155600,42752727,1795,1795,1795,1795,0
|
|
20250108,155500,42752727,1795,1795,1795,1795,0
|
|
20250108,155400,42752727,1795,1795,1795,1795,0
|
|
20250108,155300,42752727,1795,1795,1795,1795,0
|
|
20250108,155200,42752727,1795,1795,1795,1795,0
|
|
20250108,155100,42752727,1795,1795,1795,1795,0
|
|
20250108,155000,42752727,1795,1795,1795,1795,0
|
|
20250108,154900,42752727,1795,1795,1795,1795,0
|
|
20250108,154800,42752727,1795,1795,1795,1795,0
|
|
20250108,154700,42752727,1795,1795,1795,1795,0
|
|
20250108,154600,42752727,1795,1795,1795,1795,0
|
|
20250108,154500,42752727,1795,1795,1795,1795,0
|
|
20250108,154400,42752727,1795,1795,1795,1795,0
|
|
20250108,154300,42752727,1795,1795,1795,1795,0
|
|
20250108,154200,42752727,1795,1795,1795,1795,0
|
|
20250108,154100,42752727,1795,1795,1795,1795,0
|
|
20250108,154000,42752727,1795,1795,1795,1795,0
|
|
20250108,153900,42752727,1795,1795,1795,1795,0
|
|
20250108,153800,42752727,1795,1795,1795,1795,0
|
|
20250108,153700,42752727,1795,1795,1795,1795,0
|
|
20250108,153600,42752727,1795,1795,1795,1795,0
|
|
20250108,153500,42752727,1795,1795,1795,1795,0
|
|
20250108,153400,42752727,1795,1795,1795,1795,487
|
|
20250108,153300,42752727,1795,1795,1795,1795,0
|
|
20250108,153200,42752727,1795,1795,1795,1795,0
|
|
20250108,153100,42752727,1795,1795,1795,1795,0
|
|
20250108,153000,42752727,1795,1795,1795,1795,487
|
|
20250108,152900,41878562,1795,1795,1795,1795,0
|
|
20250108,152800,41878562,1795,1795,1795,1795,0
|
|
20250108,152700,41878562,1795,1795,1795,1795,0
|
|
20250108,152600,41878562,1795,1795,1795,1795,0
|
|
20250108,152500,41878562,1795,1795,1795,1795,0
|
|
20250108,152400,41878562,1795,1795,1795,1795,0
|
|
20250108,152300,41878562,1795,1795,1795,1795,0
|
|
20250108,152200,41878562,1795,1795,1795,1795,0
|
|
20250108,152100,41878562,1795,1795,1795,1795,0
|
|
20250108,152000,41878562,1795,1795,1795,1795,0
|
|
20250108,151900,41878562,1795,1795,1795,1795,303
|
|
20250108,151800,41334677,1795,1795,1795,1795,0
|
|
20250108,151700,41334677,1795,1795,1795,1795,16
|
|
20250108,151600,41305957,1796,1796,1796,1796,0
|
|
20250108,151500,41305957,1796,1796,1796,1796,5
|
|
20250108,151400,41296977,1797,1797,1797,1797,108
|
|
20250108,151300,41102901,1796,1796,1796,1796,100
|
|
20250108,151200,40923301,1796,1796,1796,1796,0
|
|
20250108,151100,40923301,1796,1796,1796,1796,2
|
|
20250108,151000,40919709,1796,1796,1796,1796,0
|
|
20250108,150900,40919709,1796,1796,1796,1796,0
|
|
20250108,150800,40919709,1796,1796,1796,1796,8
|
|
20250108,150700,40905341,1795,1795,1795,1795,0
|
|
20250108,150600,40905341,1795,1795,1795,1795,0
|
|
20250108,150500,40905341,1795,1795,1795,1795,0
|
|
20250108,150400,40905341,1795,1795,1795,1795,1111
|
|
20250108,150300,38911096,1795,1796,1796,1795,384
|
|
20250108,150200,38221471,1796,1796,1796,1796,0
|
|
20250108,150100,38221471,1796,1796,1796,1796,0
|
|
20250108,150000,38221471,1796,1796,1796,1796,1
|
|
20250108,145900,38219675,1795,1795,1795,1795,0
|
|
20250108,145800,38219675,1795,1795,1795,1795,0
|
|
20250108,145700,38219675,1795,1795,1795,1795,0
|
|
20250108,145600,38219675,1795,1796,1796,1795,566
|
|
20250108,145500,37203679,1797,1797,1797,1797,0
|
|
20250108,145400,37203679,1797,1797,1797,1797,0
|
|
20250108,145300,37203679,1797,1797,1797,1797,10
|
|
20250108,145200,37185709,1796,1799,1799,1796,17
|
|
20250108,145100,37155174,1800,1796,1800,1796,28
|
|
20250108,145000,37104846,1796,1796,1796,1796,0
|
|
20250108,144900,37104846,1796,1796,1796,1796,0
|
|
20250108,144800,37104846,1796,1796,1796,1796,0
|
|
20250108,144700,37104846,1796,1796,1796,1796,30
|
|
20250108,144600,37050966,1796,1796,1796,1796,0
|
|
20250108,144500,37050966,1796,1800,1800,1796,8
|
|
20250108,144400,37036590,1795,1795,1795,1795,0
|
|
20250108,144300,37036590,1795,1796,1796,1795,3333
|
|
20250108,144200,31053698,1803,1803,1803,1803,1
|
|
20250108,144100,31051895,1795,1795,1795,1795,0
|
|
20250108,144000,31051895,1795,1795,1795,1795,15
|
|
20250108,143900,31024970,1795,1795,1795,1795,0
|
|
20250108,143800,31024970,1795,1795,1795,1795,0
|
|
20250108,143700,31024970,1795,1795,1795,1795,89
|
|
20250108,143600,30865215,1795,1795,1795,1795,0
|
|
20250108,143500,30865215,1795,1798,1798,1795,1085
|
|
20250108,143400,28916502,1798,1798,1798,1798,0
|
|
20250108,143300,28916502,1798,1798,1798,1798,0
|
|
20250108,143200,28916502,1798,1798,1798,1798,0
|
|
20250108,143100,28916502,1798,1803,1803,1798,17
|
|
20250108,143000,28885861,1803,1803,1803,1803,3
|
|
20250108,142900,28880452,1803,1803,1803,1803,0
|
|
20250108,142800,28880452,1803,1803,1803,1803,1
|
|
20250108,142700,28878649,1803,1803,1803,1803,0
|
|
20250108,142600,28878649,1803,1803,1803,1803,0
|
|
20250108,142500,28878649,1803,1803,1803,1803,0
|
|
20250108,142400,28878649,1803,1803,1803,1803,0
|
|
20250108,142300,28878649,1803,1803,1803,1803,0
|
|
20250108,142200,28878649,1803,1803,1803,1803,0
|
|
20250108,142100,28878649,1803,1803,1803,1803,0
|
|
20250108,142000,28878649,1803,1803,1803,1803,0
|
|
20250108,141900,28878649,1803,1803,1803,1803,11
|
|
20250108,141800,28858816,1804,1804,1804,1804,0
|
|
20250108,141700,28858816,1804,1803,1804,1803,2
|
|
20250108,141600,28855209,1804,1804,1804,1804,0
|
|
20250108,141500,28855209,1804,1804,1804,1804,1
|
|
20250108,141400,28853405,1803,1804,1804,1803,2
|
|
20250108,141300,28849798,1803,1803,1803,1803,0
|
|
20250108,141200,28849798,1803,1803,1803,1803,0
|
|
20250108,141100,28849798,1803,1803,1803,1803,0
|
|
20250108,141000,28849798,1803,1803,1803,1803,0
|
|
20250108,140900,28849798,1803,1803,1803,1803,0
|
|
20250108,140800,28849798,1803,1803,1803,1803,1
|
|
20250108,140700,28847995,1798,1798,1798,1798,0
|
|
20250108,140600,28847995,1798,1798,1798,1798,0
|
|
20250108,140500,28847995,1798,1798,1798,1798,0
|
|
20250108,140400,28847995,1798,1798,1798,1798,0
|
|
20250108,140300,28847995,1798,1798,1798,1798,0
|
|
20250108,140200,28847995,1798,1798,1798,1798,0
|
|
20250108,140100,28847995,1798,1798,1798,1798,0
|
|
20250108,140000,28847995,1798,1798,1798,1798,0
|
|
20250108,135900,28847995,1798,1798,1798,1798,0
|
|
20250108,135800,28847995,1798,1798,1798,1798,0
|
|
20250108,135700,28847995,1798,1798,1798,1798,0
|
|
20250108,135600,28847995,1798,1798,1798,1798,0
|
|
20250108,135500,28847995,1798,1798,1798,1798,0
|
|
20250108,135400,28847995,1798,1798,1798,1798,0
|
|
20250108,135300,28847995,1798,1798,1798,1798,5
|
|
20250108,135200,28839005,1798,1798,1798,1798,1
|
|
20250108,135100,28837207,1797,1797,1797,1797,15
|
|
20250108,135000,28810252,1795,1795,1795,1795,0
|
|
20250108,134900,28810252,1795,1795,1795,1795,0
|
|
20250108,134800,28810252,1795,1795,1795,1795,0
|
|
20250108,134700,28810252,1795,1795,1795,1795,0
|
|
20250108,134600,28810252,1795,1795,1795,1795,0
|
|
20250108,134500,28810252,1795,1795,1795,1795,0
|
|
20250108,134400,28810252,1795,1795,1795,1795,0
|
|
20250108,134300,28810252,1795,1795,1795,1795,0
|
|
20250108,134200,28810252,1795,1795,1795,1795,0
|
|
20250108,134100,28810252,1795,1795,1795,1795,0
|
|
20250108,134000,28810252,1795,1804,1804,1795,8
|
|
20250108,133900,28795883,1804,1804,1804,1804,0
|
|
20250108,133800,28795883,1804,1804,1804,1804,0
|
|
20250108,133700,28795883,1804,1804,1804,1804,0
|
|
20250108,133600,28795883,1804,1804,1804,1804,0
|
|
20250108,133500,28795883,1804,1804,1804,1804,0
|
|
20250108,133400,28795883,1804,1804,1804,1804,0
|
|
20250108,133300,28795883,1804,1804,1804,1804,0
|
|
20250108,133200,28795883,1804,1804,1804,1804,0
|
|
20250108,133100,28795883,1804,1804,1804,1804,0
|
|
20250108,133000,28795883,1804,1804,1804,1804,0
|
|
20250108,132900,28795883,1804,1804,1804,1804,0
|
|
20250108,132800,28795883,1804,1804,1804,1804,0
|
|
20250108,132700,28795883,1804,1804,1804,1804,0
|
|
20250108,132600,28795883,1804,1804,1804,1804,1
|
|
20250108,132500,28794079,1794,1794,1794,1794,0
|
|
20250108,132400,28794079,1794,1794,1794,1794,0
|
|
20250108,132300,28794079,1794,1794,1794,1794,0
|
|
20250108,132200,28794079,1794,1794,1794,1794,0
|
|
20250108,132100,28794079,1794,1794,1794,1794,0
|
|
20250108,132000,28794079,1794,1794,1794,1794,0
|
|
20250108,131900,28794079,1794,1794,1794,1794,0
|
|
20250108,131800,28794079,1794,1794,1794,1794,0
|
|
20250108,131700,28794079,1794,1794,1794,1794,0
|
|
20250108,131600,28794079,1794,1794,1794,1794,0
|
|
20250108,131500,28794079,1794,1794,1794,1794,0
|
|
20250108,131400,28794079,1794,1794,1794,1794,0
|
|
20250108,131300,28794079,1794,1794,1794,1794,0
|
|
20250108,131200,28794079,1794,1794,1794,1794,0
|
|
20250108,131100,28794079,1794,1794,1794,1794,0
|
|
20250108,131000,28794079,1794,1794,1794,1794,0
|
|
20250108,130900,28794079,1794,1794,1794,1794,0
|
|
20250108,130800,28794079,1794,1803,1805,1794,54
|
|
20250108,130700,28696681,1795,1795,1795,1795,0
|
|
20250108,130600,28696681,1795,1795,1795,1795,0
|
|
20250108,130500,28696681,1795,1802,1802,1795,72
|
|
20250108,130400,28566986,1801,1801,1801,1801,0
|
|
20250108,130300,28566986,1801,1801,1801,1801,0
|
|
20250108,130200,28566986,1801,1801,1801,1801,0
|
|
20250108,130100,28566986,1801,1801,1801,1801,0
|
|
20250108,130000,28566986,1801,1801,1801,1801,0
|
|
20250108,125900,28566986,1801,1801,1801,1801,0
|
|
20250108,125800,28566986,1801,1801,1801,1801,0
|
|
20250108,125700,28566986,1801,1801,1801,1801,0
|
|
20250108,125600,28566986,1801,1801,1801,1801,0
|
|
20250108,125500,28566986,1801,1801,1801,1801,1
|
|
20250108,125400,28565185,1791,1791,1791,1791,0
|
|
20250108,125300,28565185,1791,1791,1791,1791,0
|
|
20250108,125200,28565185,1791,1791,1791,1791,0
|
|
20250108,125100,28565185,1791,1791,1791,1791,0
|
|
20250108,125000,28565185,1791,1791,1791,1791,0
|
|
20250108,124900,28565185,1791,1791,1791,1791,0
|
|
20250108,124800,28565185,1791,1791,1791,1791,0
|
|
20250108,124700,28565185,1791,1791,1791,1791,0
|
|
20250108,124600,28565185,1791,1791,1791,1791,0
|
|
20250108,124500,28565185,1791,1791,1791,1791,2
|
|
20250108,124400,28561603,1802,1802,1802,1802,0
|
|
20250108,124300,28561603,1802,1802,1802,1802,0
|
|
20250108,124200,28561603,1802,1802,1802,1802,0
|
|
20250108,124100,28561603,1802,1802,1802,1802,0
|
|
20250108,124000,28561603,1802,1802,1802,1802,0
|
|
20250108,123900,28561603,1802,1802,1802,1802,0
|
|
20250108,123800,28561603,1802,1802,1802,1802,0
|
|
20250108,123700,28561603,1802,1802,1802,1802,0
|
|
20250108,123600,28561603,1802,1802,1802,1802,0
|
|
20250108,123500,28561603,1802,1802,1802,1802,0
|
|
20250108,123400,28561603,1802,1802,1802,1802,0
|
|
20250108,123300,28561603,1802,1802,1802,1802,0
|
|
20250108,123200,28561603,1802,1802,1802,1802,0
|
|
20250108,123100,28561603,1802,1802,1802,1802,0
|
|
20250108,123000,28561603,1802,1802,1802,1802,0
|
|
20250108,122900,28561603,1802,1802,1802,1802,0
|
|
20250108,122800,28561603,1802,1802,1802,1802,0
|
|
20250108,122700,28561603,1802,1802,1802,1802,0
|
|
20250108,122600,28561603,1802,1802,1802,1802,0
|
|
20250108,122500,28561603,1802,1802,1802,1802,0
|
|
20250108,122400,28561603,1802,1802,1802,1802,0
|
|
20250108,122300,28561603,1802,1802,1802,1802,0
|
|
20250108,122200,28561603,1802,1802,1802,1802,0
|
|
20250108,122100,28561603,1802,1802,1802,1802,0
|
|
20250108,122000,28561603,1802,1802,1802,1802,0
|
|
20250108,121900,28561603,1802,1802,1802,1802,0
|
|
20250108,121800,28561603,1802,1802,1802,1802,0
|
|
20250108,121700,28561603,1802,1802,1802,1802,0
|
|
20250108,121600,28561603,1802,1802,1802,1802,0
|
|
20250108,121500,28561603,1802,1802,1802,1802,0
|
|
20250108,121400,28561603,1802,1802,1802,1802,0
|
|
20250108,121300,28561603,1802,1802,1802,1802,0
|
|
20250108,121200,28561603,1802,1802,1802,1802,0
|
|
20250108,121100,28561603,1802,1802,1802,1802,0
|
|
20250108,121000,28561603,1802,1802,1802,1802,0
|
|
20250108,120900,28561603,1802,1802,1802,1802,11
|
|
20250108,120800,28541781,1803,1803,1803,1803,0
|
|
20250108,120700,28541781,1803,1803,1803,1803,0
|
|
20250108,120600,28541781,1803,1803,1803,1803,0
|
|
20250108,120500,28541781,1803,1803,1803,1803,1
|
|
20250108,120400,28539978,1790,1790,1790,1790,0
|
|
20250108,120300,28539978,1790,1790,1790,1790,0
|
|
20250108,120200,28539978,1790,1790,1790,1790,225
|
|
20250108,120100,28137228,1790,1793,1793,1790,170
|
|
20250108,120000,27832673,1794,1805,1805,1794,2000
|
|
20250108,115900,24238668,1805,1805,1805,1805,0
|
|
20250108,115800,24238668,1805,1805,1805,1805,0
|
|
20250108,115700,24238668,1805,1805,1805,1805,0
|
|
20250108,115600,24238668,1805,1805,1805,1805,1
|
|
20250108,115500,24236863,1797,1797,1797,1797,0
|
|
20250108,115400,24236863,1797,1797,1797,1797,0
|
|
20250108,115300,24236863,1797,1797,1797,1797,0
|
|
20250108,115200,24236863,1797,1797,1797,1797,0
|
|
20250108,115100,24236863,1797,1797,1797,1797,0
|
|
20250108,115000,24236863,1797,1797,1797,1797,0
|
|
20250108,114900,24236863,1797,1797,1797,1797,0
|
|
20250108,114800,24236863,1797,1797,1797,1797,0
|
|
20250108,114700,24236863,1797,1797,1797,1797,0
|
|
20250108,114600,24236863,1797,1797,1797,1797,0
|
|
20250108,114500,24236863,1797,1797,1797,1797,0
|
|
20250108,114400,24236863,1797,1797,1797,1797,0
|
|
20250108,114300,24236863,1797,1797,1797,1797,0
|
|
20250108,114200,24236863,1797,1797,1797,1797,0
|
|
20250108,114100,24236863,1797,1797,1797,1797,0
|
|
20250108,114000,24236863,1797,1797,1797,1797,0
|
|
20250108,113900,24236863,1797,1797,1797,1797,0
|
|
20250108,113800,24236863,1797,1797,1797,1797,0
|
|
20250108,113700,24236863,1797,1797,1797,1797,0
|
|
20250108,113600,24236863,1797,1804,1804,1797,747
|
|
20250108,113500,22889527,1804,1804,1804,1804,0
|
|
20250108,113400,22889527,1804,1804,1804,1804,0
|
|
20250108,113300,22889527,1804,1804,1804,1804,0
|
|
20250108,113200,22889527,1804,1804,1804,1804,0
|
|
20250108,113100,22889527,1804,1804,1804,1804,0
|
|
20250108,113000,22889527,1804,1804,1804,1804,0
|
|
20250108,112900,22889527,1804,1804,1804,1797,52
|
|
20250108,112800,22795761,1804,1804,1804,1804,0
|
|
20250108,112700,22795761,1804,1804,1804,1804,0
|
|
20250108,112600,22795761,1804,1804,1804,1804,0
|
|
20250108,112500,22795761,1804,1804,1804,1804,10
|
|
20250108,112400,22777721,1804,1804,1804,1797,6
|
|
20250108,112300,22766925,1800,1800,1800,1800,0
|
|
20250108,112200,22766925,1800,1800,1800,1800,0
|
|
20250108,112100,22766925,1800,1800,1800,1800,0
|
|
20250108,112000,22766925,1800,1800,1800,1800,0
|
|
20250108,111900,22766925,1800,1800,1800,1800,0
|
|
20250108,111800,22766925,1800,1800,1800,1800,0
|
|
20250108,111700,22766925,1800,1800,1800,1800,0
|
|
20250108,111600,22766925,1800,1800,1800,1800,0
|
|
20250108,111500,22766925,1800,1800,1800,1800,0
|
|
20250108,111400,22766925,1800,1800,1800,1800,1
|
|
20250108,111300,22765125,1799,1799,1799,1799,25
|
|
20250108,111200,22720150,1799,1799,1799,1799,0
|
|
20250108,111100,22720150,1799,1799,1799,1799,0
|
|
20250108,111000,22720150,1799,1799,1799,1799,0
|
|
20250108,110900,22720150,1799,1799,1799,1799,0
|
|
20250108,110800,22720150,1799,1799,1799,1799,0
|
|
20250108,110700,22720150,1799,1799,1799,1799,0
|
|
20250108,110600,22720150,1799,1799,1799,1799,0
|
|
20250108,110500,22720150,1799,1799,1799,1799,0
|
|
20250108,110400,22720150,1799,1799,1799,1799,0
|
|
20250108,110300,22720150,1799,1799,1799,1799,5
|
|
20250108,110200,22711155,1800,1796,1800,1796,397
|
|
20250108,110100,21998139,1796,1796,1796,1796,0
|
|
20250108,110000,21998139,1796,1797,1797,1796,30
|
|
20250108,105900,21944244,1797,1797,1797,1797,25
|
|
20250108,105800,21899319,1803,1803,1803,1803,0
|
|
20250108,105700,21899319,1803,1803,1803,1803,0
|
|
20250108,105600,21899319,1803,1800,1803,1800,3
|
|
20250108,105500,21893916,1806,1806,1806,1806,0
|
|
20250108,105400,21893916,1806,1806,1806,1806,0
|
|
20250108,105300,21893916,1806,1806,1806,1806,0
|
|
20250108,105200,21893916,1806,1806,1806,1806,0
|
|
20250108,105100,21893916,1806,1806,1806,1806,0
|
|
20250108,105000,21893916,1806,1806,1806,1806,0
|
|
20250108,104900,21893916,1806,1806,1806,1806,0
|
|
20250108,104800,21893916,1806,1806,1806,1806,0
|
|
20250108,104700,21893916,1806,1806,1806,1806,0
|
|
20250108,104600,21893916,1806,1796,1806,1796,6
|
|
20250108,104500,21883130,1808,1795,1810,1790,351
|
|
20250108,104400,21250860,1790,1790,1790,1790,0
|
|
20250108,104300,21250860,1790,1790,1790,1790,0
|
|
20250108,104200,21250860,1790,1790,1790,1790,0
|
|
20250108,104100,21250860,1790,1790,1790,1790,0
|
|
20250108,104000,21250860,1790,1790,1790,1790,0
|
|
20250108,103900,21250860,1790,1790,1790,1790,0
|
|
20250108,103800,21250860,1790,1790,1790,1790,0
|
|
20250108,103700,21250860,1790,1790,1790,1790,0
|
|
20250108,103600,21250860,1790,1790,1790,1790,0
|
|
20250108,103500,21250860,1790,1790,1790,1790,10
|
|
20250108,103400,21232960,1790,1790,1790,1790,0
|
|
20250108,103300,21232960,1790,1790,1790,1790,0
|
|
20250108,103200,21232960,1790,1790,1790,1790,0
|
|
20250108,103100,21232960,1790,1790,1790,1790,1
|
|
20250108,103000,21231170,1789,1789,1789,1789,0
|
|
20250108,102900,21231170,1789,1789,1789,1789,0
|
|
20250108,102800,21231170,1789,1795,1795,1789,16
|
|
20250108,102700,21202540,1791,1791,1791,1791,0
|
|
20250108,102600,21202540,1791,1791,1791,1791,30
|
|
20250108,102500,21148810,1795,1795,1795,1795,0
|
|
20250108,102400,21148810,1795,1795,1795,1795,0
|
|
20250108,102300,21148810,1795,1795,1795,1795,0
|
|
20250108,102200,21148810,1795,1795,1795,1795,22
|
|
20250108,102100,21109320,1795,1795,1795,1795,0
|
|
20250108,102000,21109320,1795,1795,1795,1795,0
|
|
20250108,101900,21109320,1795,1795,1795,1795,0
|
|
20250108,101800,21109320,1795,1795,1795,1795,0
|
|
20250108,101700,21109320,1795,1795,1795,1795,0
|
|
20250108,101600,21109320,1795,1795,1795,1795,0
|
|
20250108,101500,21109320,1795,1795,1795,1795,0
|
|
20250108,101400,21109320,1795,1795,1795,1795,0
|
|
20250108,101300,21109320,1795,1795,1795,1795,0
|
|
20250108,101200,21109320,1795,1795,1795,1795,0
|
|
20250108,101100,21109320,1795,1795,1795,1795,0
|
|
20250108,101000,21109320,1795,1795,1795,1795,77
|
|
20250108,100900,20971105,1795,1795,1795,1795,1
|
|
20250108,100800,20969310,1785,1785,1785,1785,7
|
|
20250108,100700,20956815,1795,1795,1795,1795,1
|
|
20250108,100600,20955020,1795,1795,1795,1795,20
|
|
20250108,100500,20919120,1783,1783,1783,1783,14
|
|
20250108,100400,20894158,1783,1783,1783,1783,21
|
|
20250108,100300,20856715,1783,1782,1783,1782,14
|
|
20250108,100200,20831760,1782,1782,1782,1782,22
|
|
20250108,100100,20792556,1782,1782,1790,1782,16
|
|
20250108,100000,20764036,1790,1782,1790,1782,9
|
|
20250108,095900,20747990,1791,1782,1791,1782,10
|
|
20250108,095800,20730161,1788,1782,1788,1782,21
|
|
20250108,095700,20692667,1791,1782,1791,1782,11
|
|
20250108,095600,20673056,1791,1782,1791,1782,21
|
|
20250108,095500,20635625,1782,1783,1783,1782,217
|
|
20250108,095400,20248928,1781,1781,1781,1781,0
|
|
20250108,095300,20248928,1781,1781,1781,1781,0
|
|
20250108,095200,20248928,1781,1794,1794,1781,1013
|
|
20250108,095100,18441142,1795,1796,1796,1795,12
|
|
20250108,095000,18419596,1796,1798,1798,1796,16
|
|
20250108,094900,18390835,1797,1797,1797,1797,0
|
|
20250108,094800,18390835,1797,1797,1797,1797,0
|
|
20250108,094700,18390835,1797,1797,1797,1797,0
|
|
20250108,094600,18390835,1797,1797,1797,1797,0
|
|
20250108,094500,18390835,1797,1797,1797,1797,1
|
|
20250108,094400,18389038,1798,1798,1798,1798,0
|
|
20250108,094300,18389038,1798,1798,1798,1798,0
|
|
20250108,094200,18389038,1798,1799,1799,1798,2489
|
|
20250108,094100,13911332,1799,1799,1799,1799,10
|
|
20250108,094000,13893342,1798,1798,1798,1798,0
|
|
20250108,093900,13893342,1798,1810,1810,1798,18
|
|
20250108,093800,13860774,1810,1800,1811,1800,3999
|
|
20250108,093700,6649530,1800,1797,1800,1797,1000
|
|
20250108,093600,4850428,1797,1797,1797,1797,0
|
|
20250108,093500,4850428,1797,1797,1797,1797,12
|
|
20250108,093400,4828864,1797,1797,1797,1797,170
|
|
20250108,093300,4523374,1798,1798,1798,1798,0
|
|
20250108,093200,4523374,1798,1798,1798,1798,0
|
|
20250108,093100,4523374,1798,1798,1798,1798,0
|
|
20250108,093000,4523374,1798,1798,1798,1798,0
|
|
20250108,092900,4523374,1798,1798,1798,1798,0
|
|
20250108,092800,4523374,1798,1797,1798,1797,20
|
|
20250108,092700,4487415,1798,1798,1798,1798,0
|
|
20250108,092600,4487415,1798,1798,1798,1798,10
|
|
20250108,092500,4469435,1798,1798,1798,1798,0
|
|
20250108,092400,4469435,1798,1798,1798,1798,0
|
|
20250108,092300,4469435,1798,1798,1798,1798,0
|
|
20250108,092200,4469435,1798,1798,1798,1798,0
|
|
20250108,092100,4469435,1798,1798,1798,1798,0
|
|
20250108,092000,4469435,1798,1791,1798,1791,2
|
|
20250108,091900,4465846,1788,1788,1788,1788,1
|
|
20250108,091800,4464058,1800,1791,1800,1791,194
|
|
20250108,091700,4115505,1790,1791,1792,1786,18
|
|
20250108,091600,4083265,1786,1786,1790,1786,30
|
|
20250108,091500,4029573,1789,1786,1789,1785,65
|
|
20250108,091400,3913411,1785,1784,1785,1777,402
|
|
20250108,091300,3195885,1784,1784,1784,1784,1
|
|
20250108,091200,3194101,1777,1777,1777,1777,87
|
|
20250108,091100,3039502,1777,1783,1783,1777,1000
|
|
20250108,091000,1260700,1785,1785,1785,1785,105
|
|
20250108,090900,1073275,1783,1783,1783,1783,0
|
|
20250108,090800,1073275,1783,1786,1786,1783,3
|
|
20250108,090700,1067920,1786,1783,1786,1782,38
|
|
20250108,090600,1000071,1782,1782,1782,1782,10
|
|
20250108,090500,982251,1782,1782,1782,1782,1
|
|
20250108,090400,980469,1785,1785,1785,1785,0
|
|
20250108,090300,980469,1785,1785,1785,1785,48
|
|
20250108,090200,894789,1781,1785,1785,1781,159
|
|
20250108,090100,611514,1786,1791,1791,1786,240
|
|
20250108,090000,181800,1800,1800,1800,1800,100
|