619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,191600,209444261,1674,1674,1674,1674,1721
|
|
20250108,191500,209444261,1674,1674,1674,1674,0
|
|
20250108,191400,209444261,1674,1674,1674,1674,0
|
|
20250108,191300,209444261,1674,1674,1674,1674,0
|
|
20250108,191200,209444261,1674,1674,1674,1674,0
|
|
20250108,191100,209444261,1674,1674,1674,1674,0
|
|
20250108,191000,209444261,1674,1674,1674,1674,0
|
|
20250108,190900,209444261,1674,1674,1674,1674,0
|
|
20250108,190800,209444261,1674,1674,1674,1674,0
|
|
20250108,190700,209444261,1674,1674,1674,1674,0
|
|
20250108,190600,209444261,1674,1674,1674,1674,0
|
|
20250108,190500,209444261,1674,1674,1674,1674,0
|
|
20250108,190400,209444261,1674,1674,1674,1674,0
|
|
20250108,190300,209444261,1674,1674,1674,1674,0
|
|
20250108,190200,209444261,1674,1674,1674,1674,0
|
|
20250108,190100,209444261,1674,1674,1674,1674,0
|
|
20250108,190000,209444261,1674,1674,1674,1674,0
|
|
20250108,185900,209444261,1674,1674,1674,1674,0
|
|
20250108,185800,209444261,1674,1674,1674,1674,0
|
|
20250108,185700,209444261,1674,1674,1674,1674,0
|
|
20250108,185600,209444261,1674,1674,1674,1674,0
|
|
20250108,185500,209444261,1674,1674,1674,1674,0
|
|
20250108,185400,209444261,1674,1674,1674,1674,0
|
|
20250108,185300,209444261,1674,1674,1674,1674,0
|
|
20250108,185200,209444261,1674,1674,1674,1674,0
|
|
20250108,185100,209444261,1674,1674,1674,1674,0
|
|
20250108,185000,209444261,1674,1674,1674,1674,0
|
|
20250108,184900,209444261,1674,1674,1674,1674,0
|
|
20250108,184800,209444261,1674,1674,1674,1674,0
|
|
20250108,184700,209444261,1674,1674,1674,1674,0
|
|
20250108,184600,209444261,1674,1674,1674,1674,1721
|
|
20250108,184500,209444261,1674,1674,1674,1674,0
|
|
20250108,184400,209444261,1674,1674,1674,1674,0
|
|
20250108,184300,209444261,1674,1674,1674,1674,0
|
|
20250108,184200,209444261,1674,1674,1674,1674,0
|
|
20250108,184100,209444261,1674,1674,1674,1674,0
|
|
20250108,184000,209444261,1674,1674,1674,1674,0
|
|
20250108,183900,209444261,1674,1674,1674,1674,0
|
|
20250108,183800,209444261,1674,1674,1674,1674,0
|
|
20250108,183700,209444261,1674,1674,1674,1674,0
|
|
20250108,183600,209444261,1674,1674,1674,1674,0
|
|
20250108,183500,209444261,1674,1674,1674,1674,0
|
|
20250108,183400,209444261,1674,1674,1674,1674,0
|
|
20250108,183300,209444261,1674,1674,1674,1674,0
|
|
20250108,183200,209444261,1674,1674,1674,1674,0
|
|
20250108,183100,209444261,1674,1674,1674,1674,0
|
|
20250108,183000,209444261,1674,1674,1674,1674,0
|
|
20250108,182900,209444261,1674,1674,1674,1674,0
|
|
20250108,182800,209444261,1674,1674,1674,1674,0
|
|
20250108,182700,209444261,1674,1674,1674,1674,0
|
|
20250108,182600,209444261,1674,1674,1674,1674,0
|
|
20250108,182500,209444261,1674,1674,1674,1674,0
|
|
20250108,182400,209444261,1674,1674,1674,1674,0
|
|
20250108,182300,209444261,1674,1674,1674,1674,0
|
|
20250108,182200,209444261,1674,1674,1674,1674,0
|
|
20250108,182100,209444261,1674,1674,1674,1674,0
|
|
20250108,182000,209444261,1674,1674,1674,1674,0
|
|
20250108,181900,209444261,1674,1674,1674,1674,0
|
|
20250108,181800,209444261,1674,1674,1674,1674,0
|
|
20250108,181700,209444261,1674,1674,1674,1674,0
|
|
20250108,181600,209444261,1674,1674,1674,1674,1721
|
|
20250108,181500,209444261,1674,1674,1674,1674,0
|
|
20250108,181400,209444261,1674,1674,1674,1674,0
|
|
20250108,181300,209444261,1674,1674,1674,1674,0
|
|
20250108,181200,209444261,1674,1674,1674,1674,0
|
|
20250108,181100,209444261,1674,1674,1674,1674,0
|
|
20250108,181000,209444261,1674,1674,1674,1674,0
|
|
20250108,180900,209444261,1674,1674,1674,1674,0
|
|
20250108,180800,209444261,1674,1674,1674,1674,0
|
|
20250108,180700,209444261,1674,1674,1674,1674,0
|
|
20250108,180600,209444261,1674,1674,1674,1674,0
|
|
20250108,180500,209444261,1674,1674,1674,1674,0
|
|
20250108,180400,209444261,1674,1674,1674,1674,0
|
|
20250108,180300,209444261,1674,1674,1674,1674,0
|
|
20250108,180200,209444261,1674,1674,1674,1674,0
|
|
20250108,180100,209444261,1674,1674,1674,1674,0
|
|
20250108,180000,209444261,1674,1674,1674,1674,0
|
|
20250108,175900,209444261,1674,1674,1674,1674,0
|
|
20250108,175800,209444261,1674,1674,1674,1674,0
|
|
20250108,175700,209444261,1674,1674,1674,1674,0
|
|
20250108,175600,209444261,1674,1674,1674,1674,0
|
|
20250108,175500,209444261,1674,1674,1674,1674,0
|
|
20250108,175400,209444261,1674,1674,1674,1674,0
|
|
20250108,175300,209444261,1674,1674,1674,1674,0
|
|
20250108,175200,209444261,1674,1674,1674,1674,0
|
|
20250108,175100,209444261,1674,1674,1674,1674,0
|
|
20250108,175000,209444261,1674,1674,1674,1674,0
|
|
20250108,174900,209444261,1674,1674,1674,1674,0
|
|
20250108,174800,209444261,1674,1674,1674,1674,0
|
|
20250108,174700,209444261,1674,1674,1674,1674,0
|
|
20250108,174600,209444261,1674,1674,1674,1674,1721
|
|
20250108,174500,209444261,1674,1674,1674,1674,0
|
|
20250108,174400,209444261,1674,1674,1674,1674,0
|
|
20250108,174300,209444261,1674,1674,1674,1674,0
|
|
20250108,174200,209444261,1674,1674,1674,1674,0
|
|
20250108,174100,209444261,1674,1674,1674,1674,0
|
|
20250108,174000,209444261,1674,1674,1674,1674,0
|
|
20250108,173900,209444261,1674,1674,1674,1674,0
|
|
20250108,173800,209444261,1674,1674,1674,1674,0
|
|
20250108,173700,209444261,1674,1674,1674,1674,0
|
|
20250108,173600,209444261,1674,1674,1674,1674,0
|
|
20250108,173500,209444261,1674,1674,1674,1674,0
|
|
20250108,173400,209444261,1674,1674,1674,1674,0
|
|
20250108,173300,209444261,1674,1674,1674,1674,0
|
|
20250108,173200,209444261,1674,1674,1674,1674,0
|
|
20250108,173100,209444261,1674,1674,1674,1674,0
|
|
20250108,173000,209444261,1674,1674,1674,1674,0
|
|
20250108,172900,209444261,1674,1674,1674,1674,0
|
|
20250108,172800,209444261,1674,1674,1674,1674,0
|
|
20250108,172700,209444261,1674,1674,1674,1674,0
|
|
20250108,172600,209444261,1674,1674,1674,1674,0
|
|
20250108,172500,209444261,1674,1674,1674,1674,0
|
|
20250108,172400,209444261,1674,1674,1674,1674,0
|
|
20250108,172300,209444261,1674,1674,1674,1674,0
|
|
20250108,172200,209444261,1674,1674,1674,1674,0
|
|
20250108,172100,209444261,1674,1674,1674,1674,0
|
|
20250108,172000,209444261,1674,1674,1674,1674,0
|
|
20250108,171900,209444261,1674,1674,1674,1674,0
|
|
20250108,171800,209444261,1674,1674,1674,1674,0
|
|
20250108,171700,209444261,1674,1674,1674,1674,0
|
|
20250108,171600,209444261,1674,1674,1674,1674,1721
|
|
20250108,171500,209444261,1674,1674,1674,1674,0
|
|
20250108,171400,209444261,1674,1674,1674,1674,0
|
|
20250108,171300,209444261,1674,1674,1674,1674,0
|
|
20250108,171200,209444261,1674,1674,1674,1674,0
|
|
20250108,171100,209444261,1674,1674,1674,1674,0
|
|
20250108,171000,209444261,1674,1674,1674,1674,0
|
|
20250108,170900,209444261,1674,1674,1674,1674,0
|
|
20250108,170800,209444261,1674,1674,1674,1674,0
|
|
20250108,170700,209444261,1674,1674,1674,1674,0
|
|
20250108,170600,209444261,1674,1674,1674,1674,0
|
|
20250108,170500,209444261,1674,1674,1674,1674,0
|
|
20250108,170400,209444261,1674,1674,1674,1674,0
|
|
20250108,170300,209444261,1674,1674,1674,1674,0
|
|
20250108,170200,209444261,1674,1674,1674,1674,0
|
|
20250108,170100,209444261,1674,1674,1674,1674,0
|
|
20250108,170000,209444261,1674,1674,1674,1674,0
|
|
20250108,165900,209444261,1674,1674,1674,1674,0
|
|
20250108,165800,209444261,1674,1674,1674,1674,0
|
|
20250108,165700,209444261,1674,1674,1674,1674,0
|
|
20250108,165600,209444261,1674,1674,1674,1674,0
|
|
20250108,165500,209444261,1674,1674,1674,1674,0
|
|
20250108,165400,209444261,1674,1674,1674,1674,0
|
|
20250108,165300,209444261,1674,1674,1674,1674,0
|
|
20250108,165200,209444261,1674,1674,1674,1674,0
|
|
20250108,165100,209444261,1674,1674,1674,1674,0
|
|
20250108,165000,209444261,1674,1674,1674,1674,0
|
|
20250108,164900,209444261,1674,1674,1674,1674,0
|
|
20250108,164800,209444261,1674,1674,1674,1674,0
|
|
20250108,164700,209444261,1674,1674,1674,1674,0
|
|
20250108,164600,209444261,1674,1674,1674,1674,1721
|
|
20250108,164500,209444261,1674,1674,1674,1674,0
|
|
20250108,164400,209444261,1674,1674,1674,1674,0
|
|
20250108,164300,209444261,1674,1674,1674,1674,0
|
|
20250108,164200,209444261,1674,1674,1674,1674,0
|
|
20250108,164100,209444261,1674,1674,1674,1674,0
|
|
20250108,164000,209444261,1674,1674,1674,1674,0
|
|
20250108,163900,209444261,1674,1674,1674,1674,0
|
|
20250108,163800,209444261,1674,1674,1674,1674,0
|
|
20250108,163700,209444261,1674,1674,1674,1674,0
|
|
20250108,163600,209444261,1674,1674,1674,1674,0
|
|
20250108,163500,209444261,1674,1674,1674,1674,0
|
|
20250108,163400,209444261,1674,1674,1674,1674,0
|
|
20250108,163300,209444261,1674,1674,1674,1674,0
|
|
20250108,163200,209444261,1674,1674,1674,1674,0
|
|
20250108,163100,209444261,1674,1674,1674,1674,0
|
|
20250108,163000,209444261,1674,1674,1674,1674,0
|
|
20250108,162900,209444261,1674,1674,1674,1674,0
|
|
20250108,162800,209444261,1674,1674,1674,1674,0
|
|
20250108,162700,209444261,1674,1674,1674,1674,0
|
|
20250108,162600,209444261,1674,1674,1674,1674,0
|
|
20250108,162500,209444261,1674,1674,1674,1674,0
|
|
20250108,162400,209444261,1674,1674,1674,1674,0
|
|
20250108,162300,209444261,1674,1674,1674,1674,0
|
|
20250108,162200,209444261,1674,1674,1674,1674,0
|
|
20250108,162100,209444261,1674,1674,1674,1674,0
|
|
20250108,162000,209444261,1674,1674,1674,1674,0
|
|
20250108,161900,209444261,1674,1674,1674,1674,0
|
|
20250108,161800,209444261,1674,1674,1674,1674,0
|
|
20250108,161700,209444261,1674,1674,1674,1674,0
|
|
20250108,161600,209444261,1674,1674,1674,1674,1721
|
|
20250108,161500,209444261,1674,1674,1674,1674,0
|
|
20250108,161400,209444261,1674,1674,1674,1674,0
|
|
20250108,161300,209444261,1674,1674,1674,1674,0
|
|
20250108,161200,209444261,1674,1674,1674,1674,0
|
|
20250108,161100,209444261,1674,1674,1674,1674,0
|
|
20250108,161000,209444261,1674,1674,1674,1674,0
|
|
20250108,160900,209444261,1674,1674,1674,1674,0
|
|
20250108,160800,209444261,1674,1674,1674,1674,0
|
|
20250108,160700,209444261,1674,1674,1674,1674,0
|
|
20250108,160600,209444261,1674,1674,1674,1674,0
|
|
20250108,160500,209444261,1674,1674,1674,1674,0
|
|
20250108,160400,209444261,1674,1674,1674,1674,0
|
|
20250108,160300,209444261,1674,1674,1674,1674,0
|
|
20250108,160200,209444261,1674,1674,1674,1674,0
|
|
20250108,160100,209444261,1674,1674,1674,1674,0
|
|
20250108,160000,209444261,1674,1674,1674,1674,0
|
|
20250108,155900,209444261,1674,1674,1674,1674,0
|
|
20250108,155800,209444261,1674,1674,1674,1674,0
|
|
20250108,155700,209444261,1674,1674,1674,1674,0
|
|
20250108,155600,209444261,1674,1674,1674,1674,0
|
|
20250108,155500,209444261,1674,1674,1674,1674,0
|
|
20250108,155400,209444261,1674,1674,1674,1674,0
|
|
20250108,155300,209444261,1674,1674,1674,1674,0
|
|
20250108,155200,209444261,1674,1674,1674,1674,0
|
|
20250108,155100,209444261,1674,1674,1674,1674,0
|
|
20250108,155000,209444261,1674,1674,1674,1674,0
|
|
20250108,154900,209444261,1674,1674,1674,1674,0
|
|
20250108,154800,209444261,1674,1674,1674,1674,0
|
|
20250108,154700,209444261,1674,1674,1674,1674,0
|
|
20250108,154600,209444261,1674,1674,1674,1674,1721
|
|
20250108,154500,209444261,1674,1674,1674,1674,0
|
|
20250108,154400,209444261,1674,1674,1674,1674,0
|
|
20250108,154300,209444261,1674,1674,1674,1674,0
|
|
20250108,154200,209444261,1674,1674,1674,1674,0
|
|
20250108,154100,209444261,1674,1674,1674,1674,0
|
|
20250108,154000,209444261,1674,1674,1674,1674,0
|
|
20250108,153900,209444261,1674,1674,1674,1674,0
|
|
20250108,153800,209444261,1674,1674,1674,1674,0
|
|
20250108,153700,209444261,1674,1674,1674,1674,0
|
|
20250108,153600,209444261,1674,1674,1674,1674,0
|
|
20250108,153500,209444261,1674,1674,1674,1674,0
|
|
20250108,153400,209444261,1674,1674,1674,1674,0
|
|
20250108,153300,209444261,1674,1674,1674,1674,0
|
|
20250108,153200,209444261,1674,1674,1674,1674,0
|
|
20250108,153100,209444261,1674,1674,1674,1674,0
|
|
20250108,153000,209444261,1674,1674,1674,1674,1721
|
|
20250108,152900,206563307,1674,1674,1674,1674,0
|
|
20250108,152800,206563307,1674,1674,1674,1674,0
|
|
20250108,152700,206563307,1674,1674,1674,1674,0
|
|
20250108,152600,206563307,1674,1674,1674,1674,0
|
|
20250108,152500,206563307,1674,1674,1674,1674,0
|
|
20250108,152400,206563307,1674,1674,1674,1674,0
|
|
20250108,152300,206563307,1674,1674,1674,1674,0
|
|
20250108,152200,206563307,1674,1674,1674,1674,0
|
|
20250108,152100,206563307,1674,1674,1674,1674,0
|
|
20250108,152000,206563307,1674,1674,1674,1674,0
|
|
20250108,151900,206563307,1674,1674,1674,1674,1
|
|
20250108,151800,206561633,1674,1676,1676,1674,1030
|
|
20250108,151700,204836102,1676,1676,1676,1676,0
|
|
20250108,151600,204836102,1676,1677,1677,1676,800
|
|
20250108,151500,203495281,1676,1676,1676,1676,0
|
|
20250108,151400,203495281,1676,1676,1676,1676,0
|
|
20250108,151300,203495281,1676,1676,1676,1676,0
|
|
20250108,151200,203495281,1676,1676,1676,1676,0
|
|
20250108,151100,203495281,1676,1676,1676,1676,0
|
|
20250108,151000,203495281,1676,1676,1676,1676,35
|
|
20250108,150900,203436621,1676,1676,1676,1676,0
|
|
20250108,150800,203436621,1676,1676,1676,1676,520
|
|
20250108,150700,202565101,1676,1676,1676,1676,0
|
|
20250108,150600,202565101,1676,1676,1676,1676,0
|
|
20250108,150500,202565101,1676,1676,1676,1676,0
|
|
20250108,150400,202565101,1676,1676,1676,1676,0
|
|
20250108,150300,202565101,1676,1676,1676,1676,0
|
|
20250108,150200,202565101,1676,1676,1676,1676,0
|
|
20250108,150100,202565101,1676,1676,1676,1676,0
|
|
20250108,150000,202565101,1676,1676,1676,1676,58
|
|
20250108,145900,202467893,1677,1677,1677,1677,0
|
|
20250108,145800,202467893,1677,1677,1677,1677,647
|
|
20250108,145700,201382874,1677,1680,1680,1677,418
|
|
20250108,145600,200681384,1677,1677,1677,1677,0
|
|
20250108,145500,200681384,1677,1677,1677,1677,0
|
|
20250108,145400,200681384,1677,1677,1677,1677,9
|
|
20250108,145300,200666291,1680,1680,1680,1680,2
|
|
20250108,145200,200662931,1678,1678,1678,1678,0
|
|
20250108,145100,200662931,1678,1678,1678,1678,0
|
|
20250108,145000,200662931,1678,1678,1678,1678,0
|
|
20250108,144900,200662931,1678,1678,1678,1678,0
|
|
20250108,144800,200662931,1678,1678,1678,1678,2
|
|
20250108,144700,200659575,1679,1679,1679,1679,0
|
|
20250108,144600,200659575,1679,1679,1679,1679,0
|
|
20250108,144500,200659575,1679,1679,1679,1679,0
|
|
20250108,144400,200659575,1679,1679,1679,1679,0
|
|
20250108,144300,200659575,1679,1678,1679,1678,645
|
|
20250108,144200,199576785,1677,1677,1677,1677,2
|
|
20250108,144100,199573431,1677,1677,1677,1677,0
|
|
20250108,144000,199573431,1677,1677,1677,1677,0
|
|
20250108,143900,199573431,1677,1677,1677,1677,271
|
|
20250108,143800,199118964,1675,1675,1675,1675,0
|
|
20250108,143700,199118964,1675,1675,1675,1675,0
|
|
20250108,143600,199118964,1675,1675,1675,1675,0
|
|
20250108,143500,199118964,1675,1675,1675,1675,0
|
|
20250108,143400,199118964,1675,1675,1675,1675,0
|
|
20250108,143300,199118964,1675,1675,1675,1675,0
|
|
20250108,143200,199118964,1675,1675,1675,1675,11
|
|
20250108,143100,199100539,1675,1675,1675,1675,0
|
|
20250108,143000,199100539,1675,1675,1675,1675,0
|
|
20250108,142900,199100539,1675,1675,1675,1675,689
|
|
20250108,142800,197946464,1673,1673,1673,1673,0
|
|
20250108,142700,197946464,1673,1673,1673,1673,0
|
|
20250108,142600,197946464,1673,1673,1673,1673,0
|
|
20250108,142500,197946464,1673,1673,1673,1673,0
|
|
20250108,142400,197946464,1673,1673,1673,1673,0
|
|
20250108,142300,197946464,1673,1673,1673,1673,0
|
|
20250108,142200,197946464,1673,1674,1674,1673,200
|
|
20250108,142100,197611833,1677,1677,1677,1677,0
|
|
20250108,142000,197611833,1677,1677,1677,1677,0
|
|
20250108,141900,197611833,1677,1677,1677,1677,0
|
|
20250108,141800,197611833,1677,1677,1677,1677,0
|
|
20250108,141700,197611833,1677,1677,1677,1677,0
|
|
20250108,141600,197611833,1677,1676,1677,1676,1280
|
|
20250108,141500,195465668,1672,1673,1673,1672,562
|
|
20250108,141400,194525962,1676,1675,1676,1675,3
|
|
20250108,141300,194520935,1675,1675,1675,1675,86
|
|
20250108,141200,194376885,1675,1675,1675,1675,0
|
|
20250108,141100,194376885,1675,1675,1675,1675,0
|
|
20250108,141000,194376885,1675,1675,1675,1675,0
|
|
20250108,140900,194376885,1675,1675,1675,1675,0
|
|
20250108,140800,194376885,1675,1675,1675,1675,0
|
|
20250108,140700,194376885,1675,1675,1675,1675,0
|
|
20250108,140600,194376885,1675,1675,1675,1675,0
|
|
20250108,140500,194376885,1675,1675,1675,1675,0
|
|
20250108,140400,194376885,1675,1675,1675,1675,763
|
|
20250108,140300,193098860,1675,1675,1675,1675,19
|
|
20250108,140200,193067035,1675,1675,1675,1675,0
|
|
20250108,140100,193067035,1675,1675,1675,1675,0
|
|
20250108,140000,193067035,1675,1675,1675,1675,0
|
|
20250108,135900,193067035,1675,1670,1675,1670,1793
|
|
20250108,135800,190069132,1669,1669,1669,1669,1000
|
|
20250108,135700,188400132,1668,1668,1668,1668,680
|
|
20250108,135600,187265892,1675,1675,1675,1675,0
|
|
20250108,135500,187265892,1675,1675,1675,1675,0
|
|
20250108,135400,187265892,1675,1675,1675,1675,0
|
|
20250108,135300,187265892,1675,1675,1675,1675,86
|
|
20250108,135200,187121842,1671,1671,1671,1671,0
|
|
20250108,135100,187121842,1671,1671,1671,1671,23
|
|
20250108,135000,187083409,1672,1672,1672,1672,0
|
|
20250108,134900,187083409,1672,1669,1672,1667,3022
|
|
20250108,134800,182043285,1673,1673,1673,1673,0
|
|
20250108,134700,182043285,1673,1672,1673,1667,5048
|
|
20250108,134600,173616939,1672,1672,1672,1672,0
|
|
20250108,134500,173616939,1672,1672,1672,1672,0
|
|
20250108,134400,173616939,1672,1672,1672,1672,0
|
|
20250108,134300,173616939,1672,1672,1672,1672,0
|
|
20250108,134200,173616939,1672,1672,1672,1672,0
|
|
20250108,134100,173616939,1672,1672,1672,1672,0
|
|
20250108,134000,173616939,1672,1672,1672,1672,86
|
|
20250108,133900,173473147,1673,1673,1673,1673,0
|
|
20250108,133800,173473147,1673,1673,1673,1673,119
|
|
20250108,133700,173274060,1674,1674,1674,1674,144
|
|
20250108,133600,173033004,1673,1673,1673,1673,0
|
|
20250108,133500,173033004,1673,1673,1673,1673,0
|
|
20250108,133400,173033004,1673,1673,1673,1673,0
|
|
20250108,133300,173033004,1673,1673,1673,1673,715
|
|
20250108,133200,171836809,1672,1672,1672,1672,0
|
|
20250108,133100,171836809,1672,1672,1672,1672,0
|
|
20250108,133000,171836809,1672,1672,1672,1672,0
|
|
20250108,132900,171836809,1672,1672,1672,1672,0
|
|
20250108,132800,171836809,1672,1672,1672,1672,0
|
|
20250108,132700,171836809,1672,1672,1672,1672,67
|
|
20250108,132600,171724785,1672,1672,1672,1672,0
|
|
20250108,132500,171724785,1672,1672,1672,1672,56
|
|
20250108,132400,171631153,1675,1675,1675,1675,50
|
|
20250108,132300,171547403,1670,1673,1673,1670,6000
|
|
20250108,132200,161515480,1672,1672,1672,1672,0
|
|
20250108,132100,161515480,1672,1672,1672,1672,0
|
|
20250108,132000,161515480,1672,1672,1672,1672,50
|
|
20250108,131900,161431880,1671,1671,1671,1671,0
|
|
20250108,131800,161431880,1671,1671,1671,1671,0
|
|
20250108,131700,161431880,1671,1677,1677,1671,7000
|
|
20250108,131600,149721535,1677,1677,1677,1677,0
|
|
20250108,131500,149721535,1677,1677,1677,1677,0
|
|
20250108,131400,149721535,1677,1677,1677,1677,0
|
|
20250108,131300,149721535,1677,1677,1677,1677,0
|
|
20250108,131200,149721535,1677,1677,1677,1677,25
|
|
20250108,131100,149679610,1679,1679,1679,1679,0
|
|
20250108,131000,149679610,1679,1679,1679,1679,0
|
|
20250108,130900,149679610,1679,1679,1679,1679,0
|
|
20250108,130800,149679610,1679,1679,1679,1679,0
|
|
20250108,130700,149679610,1679,1679,1679,1679,0
|
|
20250108,130600,149679610,1679,1679,1679,1679,0
|
|
20250108,130500,149679610,1679,1679,1679,1679,0
|
|
20250108,130400,149679610,1679,1679,1679,1679,0
|
|
20250108,130300,149679610,1679,1679,1679,1679,4
|
|
20250108,130200,149672894,1679,1679,1679,1679,200
|
|
20250108,130100,149337094,1679,1679,1679,1679,0
|
|
20250108,130000,149337094,1679,1679,1679,1679,0
|
|
20250108,125900,149337094,1679,1679,1679,1679,81
|
|
20250108,125800,149201095,1679,1679,1679,1679,150
|
|
20250108,125700,148949245,1679,1679,1679,1679,0
|
|
20250108,125600,148949245,1679,1679,1679,1679,0
|
|
20250108,125500,148949245,1679,1679,1679,1679,0
|
|
20250108,125400,148949245,1679,1679,1679,1679,0
|
|
20250108,125300,148949245,1679,1679,1679,1679,0
|
|
20250108,125200,148949245,1679,1679,1679,1679,0
|
|
20250108,125100,148949245,1679,1679,1679,1679,280
|
|
20250108,125000,148479125,1679,1679,1679,1679,0
|
|
20250108,124900,148479125,1679,1679,1679,1679,0
|
|
20250108,124800,148479125,1679,1679,1679,1679,0
|
|
20250108,124700,148479125,1679,1679,1679,1679,0
|
|
20250108,124600,148479125,1679,1679,1679,1679,0
|
|
20250108,124500,148479125,1679,1679,1679,1679,0
|
|
20250108,124400,148479125,1679,1679,1679,1679,0
|
|
20250108,124300,148479125,1679,1679,1679,1679,1
|
|
20250108,124200,148477446,1679,1679,1679,1679,0
|
|
20250108,124100,148477446,1679,1679,1679,1679,0
|
|
20250108,124000,148477446,1679,1679,1679,1679,17
|
|
20250108,123900,148448903,1679,1679,1679,1679,190
|
|
20250108,123800,148129893,1679,1679,1679,1679,183
|
|
20250108,123700,147822636,1677,1677,1677,1677,0
|
|
20250108,123600,147822636,1677,1677,1677,1677,0
|
|
20250108,123500,147822636,1677,1677,1677,1677,826
|
|
20250108,123400,146437434,1677,1677,1677,1677,17
|
|
20250108,123300,146408925,1678,1678,1678,1678,0
|
|
20250108,123200,146408925,1678,1678,1678,1678,0
|
|
20250108,123100,146408925,1678,1678,1678,1678,0
|
|
20250108,123000,146408925,1678,1677,1678,1677,857
|
|
20250108,122900,144971036,1677,1677,1677,1677,0
|
|
20250108,122800,144971036,1677,1677,1677,1677,0
|
|
20250108,122700,144971036,1677,1677,1677,1677,10
|
|
20250108,122600,144954266,1677,1677,1677,1677,0
|
|
20250108,122500,144954266,1677,1677,1677,1677,0
|
|
20250108,122400,144954266,1677,1677,1677,1677,100
|
|
20250108,122300,144786566,1676,1676,1676,1676,224
|
|
20250108,122200,144411142,1676,1676,1676,1676,0
|
|
20250108,122100,144411142,1676,1676,1676,1676,0
|
|
20250108,122000,144411142,1676,1676,1676,1676,0
|
|
20250108,121900,144411142,1676,1676,1676,1676,700
|
|
20250108,121800,143237942,1676,1676,1676,1676,1000
|
|
20250108,121700,141561942,1675,1675,1675,1675,0
|
|
20250108,121600,141561942,1675,1675,1675,1675,0
|
|
20250108,121500,141561942,1675,1675,1675,1675,0
|
|
20250108,121400,141561942,1675,1675,1675,1675,0
|
|
20250108,121300,141561942,1675,1677,1677,1675,457
|
|
20250108,121200,140796465,1676,1676,1676,1676,16
|
|
20250108,121100,140769649,1677,1677,1677,1677,1232
|
|
20250108,121000,138703585,1678,1678,1678,1678,0
|
|
20250108,120900,138703585,1678,1679,1679,1678,903
|
|
20250108,120800,137187984,1680,1680,1680,1680,0
|
|
20250108,120700,137187984,1680,1680,1680,1680,0
|
|
20250108,120600,137187984,1680,1680,1680,1680,120
|
|
20250108,120500,136986384,1680,1680,1680,1680,0
|
|
20250108,120400,136986384,1680,1680,1680,1680,11
|
|
20250108,120300,136967904,1680,1680,1680,1680,0
|
|
20250108,120200,136967904,1680,1680,1680,1680,0
|
|
20250108,120100,136967904,1680,1680,1680,1680,523
|
|
20250108,120000,136089264,1681,1681,1681,1681,0
|
|
20250108,115900,136089264,1681,1681,1681,1681,0
|
|
20250108,115800,136089264,1681,1682,1682,1681,8180
|
|
20250108,115700,122331519,1682,1682,1682,1682,0
|
|
20250108,115600,122331519,1682,1682,1682,1682,0
|
|
20250108,115500,122331519,1682,1682,1682,1682,40
|
|
20250108,115400,122264239,1682,1682,1682,1682,0
|
|
20250108,115300,122264239,1682,1683,1683,1682,2413
|
|
20250108,115200,118203236,1684,1684,1684,1684,0
|
|
20250108,115100,118203236,1684,1684,1684,1684,0
|
|
20250108,115000,118203236,1684,1684,1684,1684,0
|
|
20250108,114900,118203236,1684,1684,1684,1684,0
|
|
20250108,114800,118203236,1684,1684,1684,1684,0
|
|
20250108,114700,118203236,1684,1684,1684,1684,0
|
|
20250108,114600,118203236,1684,1684,1684,1684,0
|
|
20250108,114500,118203236,1684,1684,1684,1684,5
|
|
20250108,114400,118194816,1683,1683,1683,1683,5075
|
|
20250108,114300,109653591,1683,1683,1683,1683,0
|
|
20250108,114200,109653591,1683,1683,1683,1683,0
|
|
20250108,114100,109653591,1683,1683,1683,1683,1
|
|
20250108,114000,109651908,1684,1684,1684,1684,0
|
|
20250108,113900,109651908,1684,1685,1685,1684,773
|
|
20250108,113800,108350041,1685,1685,1685,1685,0
|
|
20250108,113700,108350041,1685,1685,1685,1685,10
|
|
20250108,113600,108333191,1686,1686,1686,1686,80
|
|
20250108,113500,108198311,1687,1687,1687,1687,0
|
|
20250108,113400,108198311,1687,1687,1687,1687,0
|
|
20250108,113300,108198311,1687,1687,1687,1687,0
|
|
20250108,113200,108198311,1687,1687,1687,1687,0
|
|
20250108,113100,108198311,1687,1687,1687,1687,38
|
|
20250108,113000,108134205,1688,1688,1688,1688,0
|
|
20250108,112900,108134205,1688,1688,1688,1688,59
|
|
20250108,112800,108034613,1689,1689,1689,1689,0
|
|
20250108,112700,108034613,1689,1689,1689,1689,0
|
|
20250108,112600,108034613,1689,1689,1689,1689,10
|
|
20250108,112500,108017723,1689,1689,1689,1689,13
|
|
20250108,112400,107995766,1689,1689,1689,1689,0
|
|
20250108,112300,107995766,1689,1689,1689,1689,1
|
|
20250108,112200,107994077,1689,1689,1689,1689,23
|
|
20250108,112100,107955230,1690,1690,1690,1690,1000
|
|
20250108,112000,106265230,1690,1690,1690,1690,0
|
|
20250108,111900,106265230,1690,1690,1690,1690,0
|
|
20250108,111800,106265230,1690,1690,1690,1690,0
|
|
20250108,111700,106265230,1690,1690,1690,1690,151
|
|
20250108,111600,106010040,1690,1690,1690,1690,0
|
|
20250108,111500,106010040,1690,1690,1690,1690,543
|
|
20250108,111400,105092370,1690,1690,1690,1690,1
|
|
20250108,111300,105090680,1690,1690,1690,1690,31
|
|
20250108,111200,105038290,1689,1689,1689,1689,0
|
|
20250108,111100,105038290,1689,1689,1689,1689,0
|
|
20250108,111000,105038290,1689,1689,1689,1689,0
|
|
20250108,110900,105038290,1689,1689,1689,1689,0
|
|
20250108,110800,105038290,1689,1689,1689,1689,93
|
|
20250108,110700,104881213,1689,1689,1689,1689,132
|
|
20250108,110600,104658265,1688,1688,1688,1688,0
|
|
20250108,110500,104658265,1688,1688,1688,1688,0
|
|
20250108,110400,104658265,1688,1688,1688,1688,700
|
|
20250108,110300,103476665,1687,1691,1691,1687,1806
|
|
20250108,110200,100425993,1693,1693,1693,1693,0
|
|
20250108,110100,100425993,1693,1693,1693,1693,0
|
|
20250108,110000,100425993,1693,1693,1693,1693,0
|
|
20250108,105900,100425993,1693,1693,1693,1693,0
|
|
20250108,105800,100425993,1693,1693,1693,1693,0
|
|
20250108,105700,100425993,1693,1693,1693,1693,0
|
|
20250108,105600,100425993,1693,1693,1693,1693,0
|
|
20250108,105500,100425993,1693,1693,1693,1693,0
|
|
20250108,105400,100425993,1693,1693,1693,1693,0
|
|
20250108,105300,100425993,1693,1693,1693,1693,0
|
|
20250108,105200,100425993,1693,1693,1693,1693,0
|
|
20250108,105100,100425993,1693,1693,1693,1693,0
|
|
20250108,105000,100425993,1693,1693,1693,1693,137
|
|
20250108,104900,100194052,1693,1693,1693,1693,0
|
|
20250108,104800,100194052,1693,1693,1693,1693,0
|
|
20250108,104700,100194052,1693,1693,1693,1693,0
|
|
20250108,104600,100194052,1693,1693,1693,1693,0
|
|
20250108,104500,100194052,1693,1696,1696,1693,96
|
|
20250108,104400,100031494,1696,1696,1696,1696,0
|
|
20250108,104300,100031494,1696,1696,1696,1696,0
|
|
20250108,104200,100031494,1696,1696,1696,1696,0
|
|
20250108,104100,100031494,1696,1696,1696,1696,0
|
|
20250108,104000,100031494,1696,1696,1696,1696,26
|
|
20250108,103900,99987398,1696,1696,1696,1696,524
|
|
20250108,103800,99098694,1696,1696,1696,1696,1767
|
|
20250108,103700,96101862,1693,1693,1693,1693,0
|
|
20250108,103600,96101862,1693,1693,1693,1693,0
|
|
20250108,103500,96101862,1693,1693,1693,1693,0
|
|
20250108,103400,96101862,1693,1693,1693,1693,0
|
|
20250108,103300,96101862,1693,1693,1693,1693,0
|
|
20250108,103200,96101862,1693,1693,1693,1693,0
|
|
20250108,103100,96101862,1693,1693,1693,1693,86
|
|
20250108,103000,95956264,1697,1697,1697,1697,0
|
|
20250108,102900,95956264,1697,1697,1697,1697,0
|
|
20250108,102800,95956264,1697,1696,1697,1696,134
|
|
20250108,102700,95728877,1696,1696,1696,1696,0
|
|
20250108,102600,95728877,1696,1696,1696,1696,0
|
|
20250108,102500,95728877,1696,1696,1696,1696,13
|
|
20250108,102400,95706829,1696,1696,1696,1696,0
|
|
20250108,102300,95706829,1696,1696,1696,1696,640
|
|
20250108,102200,94621389,1696,1696,1696,1696,0
|
|
20250108,102100,94621389,1696,1696,1697,1696,418
|
|
20250108,102000,93912403,1693,1694,1695,1693,1114
|
|
20250108,101900,92024772,1694,1694,1694,1694,133
|
|
20250108,101800,91799470,1695,1695,1695,1695,0
|
|
20250108,101700,91799470,1695,1691,1695,1691,5429
|
|
20250108,101600,82614103,1689,1689,1689,1689,0
|
|
20250108,101500,82614103,1689,1689,1689,1689,0
|
|
20250108,101400,82614103,1689,1689,1689,1689,0
|
|
20250108,101300,82614103,1689,1689,1689,1689,0
|
|
20250108,101200,82614103,1689,1689,1689,1689,0
|
|
20250108,101100,82614103,1689,1689,1689,1689,0
|
|
20250108,101000,82614103,1689,1687,1689,1687,12248
|
|
20250108,100900,61950195,1684,1684,1684,1684,0
|
|
20250108,100800,61950195,1684,1684,1684,1684,5
|
|
20250108,100700,61941775,1684,1684,1684,1684,0
|
|
20250108,100600,61941775,1684,1684,1684,1684,0
|
|
20250108,100500,61941775,1684,1685,1685,1684,822
|
|
20250108,100400,60557219,1687,1687,1687,1687,0
|
|
20250108,100300,60557219,1687,1687,1687,1687,0
|
|
20250108,100200,60557219,1687,1687,1687,1687,50
|
|
20250108,100100,60472869,1686,1686,1686,1686,1
|
|
20250108,100000,60471183,1686,1686,1686,1686,0
|
|
20250108,095900,60471183,1686,1686,1686,1686,49
|
|
20250108,095800,60388569,1686,1686,1686,1686,151
|
|
20250108,095700,60133983,1686,1686,1686,1686,0
|
|
20250108,095600,60133983,1686,1686,1686,1686,76
|
|
20250108,095500,60005847,1687,1687,1687,1687,630
|
|
20250108,095400,58943037,1691,1691,1691,1691,0
|
|
20250108,095300,58943037,1691,1687,1691,1687,80
|
|
20250108,095200,58808037,1687,1688,1688,1687,1453
|
|
20250108,095100,56356129,1688,1688,1688,1688,0
|
|
20250108,095000,56356129,1688,1688,1688,1688,86
|
|
20250108,094900,56210961,1691,1691,1691,1691,10
|
|
20250108,094800,56194051,1691,1691,1691,1691,0
|
|
20250108,094700,56194051,1691,1691,1691,1691,150
|
|
20250108,094600,55940401,1692,1692,1692,1692,0
|
|
20250108,094500,55940401,1692,1692,1692,1692,1293
|
|
20250108,094400,53752645,1693,1690,1693,1690,1689
|
|
20250108,094300,50895866,1690,1685,1690,1685,11281
|
|
20250108,094200,31854703,1685,1685,1685,1685,1
|
|
20250108,094100,31853018,1684,1684,1684,1684,0
|
|
20250108,094000,31853018,1684,1684,1684,1684,0
|
|
20250108,093900,31853018,1684,1684,1684,1684,49
|
|
20250108,093800,31770502,1685,1685,1685,1685,0
|
|
20250108,093700,31770502,1685,1685,1685,1685,0
|
|
20250108,093600,31770502,1685,1685,1685,1685,0
|
|
20250108,093500,31770502,1685,1685,1685,1685,0
|
|
20250108,093400,31770502,1685,1685,1685,1685,2
|
|
20250108,093300,31767132,1685,1685,1685,1685,483
|
|
20250108,093200,30953277,1685,1685,1685,1685,0
|
|
20250108,093100,30953277,1685,1685,1685,1685,0
|
|
20250108,093000,30953277,1685,1685,1685,1685,1645
|
|
20250108,092900,28181452,1689,1685,1689,1685,31
|
|
20250108,092800,28129213,1685,1685,1685,1685,0
|
|
20250108,092700,28129213,1685,1685,1685,1685,0
|
|
20250108,092600,28129213,1685,1685,1685,1685,500
|
|
20250108,092500,27286713,1685,1685,1685,1685,0
|
|
20250108,092400,27286713,1685,1685,1685,1685,0
|
|
20250108,092300,27286713,1685,1685,1685,1685,657
|
|
20250108,092200,26179668,1685,1685,1685,1685,4
|
|
20250108,092100,26172928,1685,1685,1685,1685,500
|
|
20250108,092000,25330428,1689,1689,1689,1689,86
|
|
20250108,091900,25185174,1689,1689,1689,1689,86
|
|
20250108,091800,25039920,1689,1689,1689,1689,379
|
|
20250108,091700,24399789,1689,1689,1689,1689,0
|
|
20250108,091600,24399789,1689,1689,1689,1689,0
|
|
20250108,091500,24399789,1689,1689,1689,1689,0
|
|
20250108,091400,24399789,1689,1689,1689,1689,1
|
|
20250108,091300,24398100,1682,1683,1683,1682,5000
|
|
20250108,091200,15988099,1689,1688,1689,1688,195
|
|
20250108,091100,15658815,1688,1688,1690,1688,100
|
|
20250108,091000,15489875,1688,1688,1688,1688,0
|
|
20250108,090900,15489875,1688,1688,1688,1688,0
|
|
20250108,090800,15489875,1688,1688,1688,1688,0
|
|
20250108,090700,15489875,1688,1688,1688,1688,10
|
|
20250108,090600,15472995,1690,1690,1690,1690,0
|
|
20250108,090500,15472995,1690,1690,1690,1690,9
|
|
20250108,090400,15457785,1690,1690,1690,1690,0
|
|
20250108,090300,15457785,1690,1682,1690,1682,101
|
|
20250108,090200,15287537,1681,1681,1681,1681,100
|
|
20250108,090100,15119437,1681,1681,1681,1681,0
|
|
20250108,090000,15119437,1681,1680,1681,1664,9003
|