647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194400,284366614,1314,1314,1314,1314,2522
|
|
20250108,194300,284366614,1314,1314,1314,1314,0
|
|
20250108,194200,284366614,1314,1314,1314,1314,0
|
|
20250108,194100,284366614,1314,1314,1314,1314,0
|
|
20250108,194000,284366614,1314,1314,1314,1314,0
|
|
20250108,193900,284366614,1314,1314,1314,1314,0
|
|
20250108,193800,284366614,1314,1314,1314,1314,0
|
|
20250108,193700,284366614,1314,1314,1314,1314,0
|
|
20250108,193600,284366614,1314,1314,1314,1314,0
|
|
20250108,193500,284366614,1314,1314,1314,1314,0
|
|
20250108,193400,284366614,1314,1314,1314,1314,0
|
|
20250108,193300,284366614,1314,1314,1314,1314,0
|
|
20250108,193200,284366614,1314,1314,1314,1314,0
|
|
20250108,193100,284366614,1314,1314,1314,1314,0
|
|
20250108,193000,284366614,1314,1314,1314,1314,0
|
|
20250108,192900,284366614,1314,1314,1314,1314,0
|
|
20250108,192800,284366614,1314,1314,1314,1314,0
|
|
20250108,192700,284366614,1314,1314,1314,1314,0
|
|
20250108,192600,284366614,1314,1314,1314,1314,0
|
|
20250108,192500,284366614,1314,1314,1314,1314,0
|
|
20250108,192400,284366614,1314,1314,1314,1314,0
|
|
20250108,192300,284366614,1314,1314,1314,1314,0
|
|
20250108,192200,284366614,1314,1314,1314,1314,0
|
|
20250108,192100,284366614,1314,1314,1314,1314,0
|
|
20250108,192000,284366614,1314,1314,1314,1314,0
|
|
20250108,191900,284366614,1314,1314,1314,1314,0
|
|
20250108,191800,284366614,1314,1314,1314,1314,0
|
|
20250108,191700,284366614,1314,1314,1314,1314,0
|
|
20250108,191600,284366614,1314,1314,1314,1314,0
|
|
20250108,191500,284366614,1314,1314,1314,1314,0
|
|
20250108,191400,284366614,1314,1314,1314,1314,2522
|
|
20250108,191300,284366614,1314,1314,1314,1314,0
|
|
20250108,191200,284366614,1314,1314,1314,1314,0
|
|
20250108,191100,284366614,1314,1314,1314,1314,0
|
|
20250108,191000,284366614,1314,1314,1314,1314,0
|
|
20250108,190900,284366614,1314,1314,1314,1314,0
|
|
20250108,190800,284366614,1314,1314,1314,1314,0
|
|
20250108,190700,284366614,1314,1314,1314,1314,0
|
|
20250108,190600,284366614,1314,1314,1314,1314,0
|
|
20250108,190500,284366614,1314,1314,1314,1314,0
|
|
20250108,190400,284366614,1314,1314,1314,1314,0
|
|
20250108,190300,284366614,1314,1314,1314,1314,0
|
|
20250108,190200,284366614,1314,1314,1314,1314,0
|
|
20250108,190100,284366614,1314,1314,1314,1314,0
|
|
20250108,190000,284366614,1314,1314,1314,1314,0
|
|
20250108,185900,284366614,1314,1314,1314,1314,0
|
|
20250108,185800,284366614,1314,1314,1314,1314,0
|
|
20250108,185700,284366614,1314,1314,1314,1314,0
|
|
20250108,185600,284366614,1314,1314,1314,1314,0
|
|
20250108,185500,284366614,1314,1314,1314,1314,0
|
|
20250108,185400,284366614,1314,1314,1314,1314,0
|
|
20250108,185300,284366614,1314,1314,1314,1314,0
|
|
20250108,185200,284366614,1314,1314,1314,1314,0
|
|
20250108,185100,284366614,1314,1314,1314,1314,0
|
|
20250108,185000,284366614,1314,1314,1314,1314,0
|
|
20250108,184900,284366614,1314,1314,1314,1314,0
|
|
20250108,184800,284366614,1314,1314,1314,1314,0
|
|
20250108,184700,284366614,1314,1314,1314,1314,0
|
|
20250108,184600,284366614,1314,1314,1314,1314,0
|
|
20250108,184500,284366614,1314,1314,1314,1314,0
|
|
20250108,184400,284366614,1314,1314,1314,1314,2522
|
|
20250108,184300,284366614,1314,1314,1314,1314,0
|
|
20250108,184200,284366614,1314,1314,1314,1314,0
|
|
20250108,184100,284366614,1314,1314,1314,1314,0
|
|
20250108,184000,284366614,1314,1314,1314,1314,0
|
|
20250108,183900,284366614,1314,1314,1314,1314,0
|
|
20250108,183800,284366614,1314,1314,1314,1314,0
|
|
20250108,183700,284366614,1314,1314,1314,1314,0
|
|
20250108,183600,284366614,1314,1314,1314,1314,0
|
|
20250108,183500,284366614,1314,1314,1314,1314,0
|
|
20250108,183400,284366614,1314,1314,1314,1314,0
|
|
20250108,183300,284366614,1314,1314,1314,1314,0
|
|
20250108,183200,284366614,1314,1314,1314,1314,0
|
|
20250108,183100,284366614,1314,1314,1314,1314,0
|
|
20250108,183000,284366614,1314,1314,1314,1314,0
|
|
20250108,182900,284366614,1314,1314,1314,1314,0
|
|
20250108,182800,284366614,1314,1314,1314,1314,0
|
|
20250108,182700,284366614,1314,1314,1314,1314,0
|
|
20250108,182600,284366614,1314,1314,1314,1314,0
|
|
20250108,182500,284366614,1314,1314,1314,1314,0
|
|
20250108,182400,284366614,1314,1314,1314,1314,0
|
|
20250108,182300,284366614,1314,1314,1314,1314,0
|
|
20250108,182200,284366614,1314,1314,1314,1314,0
|
|
20250108,182100,284366614,1314,1314,1314,1314,0
|
|
20250108,182000,284366614,1314,1314,1314,1314,0
|
|
20250108,181900,284366614,1314,1314,1314,1314,0
|
|
20250108,181800,284366614,1314,1314,1314,1314,0
|
|
20250108,181700,284366614,1314,1314,1314,1314,0
|
|
20250108,181600,284366614,1314,1314,1314,1314,0
|
|
20250108,181500,284366614,1314,1314,1314,1314,0
|
|
20250108,181400,284366614,1314,1314,1314,1314,2522
|
|
20250108,181300,284366614,1314,1314,1314,1314,0
|
|
20250108,181200,284366614,1314,1314,1314,1314,0
|
|
20250108,181100,284366614,1314,1314,1314,1314,0
|
|
20250108,181000,284366614,1314,1314,1314,1314,0
|
|
20250108,180900,284366614,1314,1314,1314,1314,0
|
|
20250108,180800,284366614,1314,1314,1314,1314,0
|
|
20250108,180700,284366614,1314,1314,1314,1314,0
|
|
20250108,180600,284366614,1314,1314,1314,1314,0
|
|
20250108,180500,284366614,1314,1314,1314,1314,0
|
|
20250108,180400,284366614,1314,1314,1314,1314,0
|
|
20250108,180300,284366614,1314,1314,1314,1314,0
|
|
20250108,180200,284366614,1314,1314,1314,1314,0
|
|
20250108,180100,284366614,1314,1314,1314,1314,0
|
|
20250108,180000,284366614,1314,1314,1314,1314,0
|
|
20250108,175900,284366614,1314,1314,1314,1314,0
|
|
20250108,175800,284366614,1314,1314,1314,1314,0
|
|
20250108,175700,284366614,1314,1314,1314,1314,0
|
|
20250108,175600,284366614,1314,1314,1314,1314,0
|
|
20250108,175500,284366614,1314,1314,1314,1314,0
|
|
20250108,175400,284366614,1314,1314,1314,1314,0
|
|
20250108,175300,284366614,1314,1314,1314,1314,0
|
|
20250108,175200,284366614,1314,1314,1314,1314,0
|
|
20250108,175100,284366614,1314,1314,1314,1314,0
|
|
20250108,175000,284366614,1314,1314,1314,1314,0
|
|
20250108,174900,284366614,1314,1314,1314,1314,0
|
|
20250108,174800,284366614,1314,1314,1314,1314,0
|
|
20250108,174700,284366614,1314,1314,1314,1314,0
|
|
20250108,174600,284366614,1314,1314,1314,1314,0
|
|
20250108,174500,284366614,1314,1314,1314,1314,0
|
|
20250108,174400,284366614,1314,1314,1314,1314,2522
|
|
20250108,174300,284366614,1314,1314,1314,1314,0
|
|
20250108,174200,284366614,1314,1314,1314,1314,0
|
|
20250108,174100,284366614,1314,1314,1314,1314,0
|
|
20250108,174000,284366614,1314,1314,1314,1314,0
|
|
20250108,173900,284366614,1314,1314,1314,1314,0
|
|
20250108,173800,284366614,1314,1314,1314,1314,0
|
|
20250108,173700,284366614,1314,1314,1314,1314,0
|
|
20250108,173600,284366614,1314,1314,1314,1314,0
|
|
20250108,173500,284366614,1314,1314,1314,1314,0
|
|
20250108,173400,284366614,1314,1314,1314,1314,0
|
|
20250108,173300,284366614,1314,1314,1314,1314,0
|
|
20250108,173200,284366614,1314,1314,1314,1314,0
|
|
20250108,173100,284366614,1314,1314,1314,1314,0
|
|
20250108,173000,284366614,1314,1314,1314,1314,0
|
|
20250108,172900,284366614,1314,1314,1314,1314,0
|
|
20250108,172800,284366614,1314,1314,1314,1314,0
|
|
20250108,172700,284366614,1314,1314,1314,1314,0
|
|
20250108,172600,284366614,1314,1314,1314,1314,0
|
|
20250108,172500,284366614,1314,1314,1314,1314,0
|
|
20250108,172400,284366614,1314,1314,1314,1314,0
|
|
20250108,172300,284366614,1314,1314,1314,1314,0
|
|
20250108,172200,284366614,1314,1314,1314,1314,0
|
|
20250108,172100,284366614,1314,1314,1314,1314,0
|
|
20250108,172000,284366614,1314,1314,1314,1314,0
|
|
20250108,171900,284366614,1314,1314,1314,1314,0
|
|
20250108,171800,284366614,1314,1314,1314,1314,0
|
|
20250108,171700,284366614,1314,1314,1314,1314,0
|
|
20250108,171600,284366614,1314,1314,1314,1314,0
|
|
20250108,171500,284366614,1314,1314,1314,1314,0
|
|
20250108,171400,284366614,1314,1314,1314,1314,2522
|
|
20250108,171300,284366614,1314,1314,1314,1314,0
|
|
20250108,171200,284366614,1314,1314,1314,1314,0
|
|
20250108,171100,284366614,1314,1314,1314,1314,0
|
|
20250108,171000,284366614,1314,1314,1314,1314,0
|
|
20250108,170900,284366614,1314,1314,1314,1314,0
|
|
20250108,170800,284366614,1314,1314,1314,1314,0
|
|
20250108,170700,284366614,1314,1314,1314,1314,0
|
|
20250108,170600,284366614,1314,1314,1314,1314,0
|
|
20250108,170500,284366614,1314,1314,1314,1314,0
|
|
20250108,170400,284366614,1314,1314,1314,1314,0
|
|
20250108,170300,284366614,1314,1314,1314,1314,0
|
|
20250108,170200,284366614,1314,1314,1314,1314,0
|
|
20250108,170100,284366614,1314,1314,1314,1314,0
|
|
20250108,170000,284366614,1314,1314,1314,1314,0
|
|
20250108,165900,284366614,1314,1314,1314,1314,0
|
|
20250108,165800,284366614,1314,1314,1314,1314,0
|
|
20250108,165700,284366614,1314,1314,1314,1314,0
|
|
20250108,165600,284366614,1314,1314,1314,1314,0
|
|
20250108,165500,284366614,1314,1314,1314,1314,0
|
|
20250108,165400,284366614,1314,1314,1314,1314,0
|
|
20250108,165300,284366614,1314,1314,1314,1314,0
|
|
20250108,165200,284366614,1314,1314,1314,1314,0
|
|
20250108,165100,284366614,1314,1314,1314,1314,0
|
|
20250108,165000,284366614,1314,1314,1314,1314,0
|
|
20250108,164900,284366614,1314,1314,1314,1314,0
|
|
20250108,164800,284366614,1314,1314,1314,1314,0
|
|
20250108,164700,284366614,1314,1314,1314,1314,0
|
|
20250108,164600,284366614,1314,1314,1314,1314,0
|
|
20250108,164500,284366614,1314,1314,1314,1314,0
|
|
20250108,164400,284366614,1314,1314,1314,1314,2522
|
|
20250108,164300,284366614,1314,1314,1314,1314,0
|
|
20250108,164200,284366614,1314,1314,1314,1314,0
|
|
20250108,164100,284366614,1314,1314,1314,1314,0
|
|
20250108,164000,284366614,1314,1314,1314,1314,0
|
|
20250108,163900,284366614,1314,1314,1314,1314,0
|
|
20250108,163800,284366614,1314,1314,1314,1314,0
|
|
20250108,163700,284366614,1314,1314,1314,1314,0
|
|
20250108,163600,284366614,1314,1314,1314,1314,0
|
|
20250108,163500,284366614,1314,1314,1314,1314,0
|
|
20250108,163400,284366614,1314,1314,1314,1314,0
|
|
20250108,163300,284366614,1314,1314,1314,1314,0
|
|
20250108,163200,284366614,1314,1314,1314,1314,0
|
|
20250108,163100,284366614,1314,1314,1314,1314,0
|
|
20250108,163000,284366614,1314,1314,1314,1314,0
|
|
20250108,162900,284366614,1314,1314,1314,1314,0
|
|
20250108,162800,284366614,1314,1314,1314,1314,0
|
|
20250108,162700,284366614,1314,1314,1314,1314,0
|
|
20250108,162600,284366614,1314,1314,1314,1314,0
|
|
20250108,162500,284366614,1314,1314,1314,1314,0
|
|
20250108,162400,284366614,1314,1314,1314,1314,0
|
|
20250108,162300,284366614,1314,1314,1314,1314,0
|
|
20250108,162200,284366614,1314,1314,1314,1314,0
|
|
20250108,162100,284366614,1314,1314,1314,1314,0
|
|
20250108,162000,284366614,1314,1314,1314,1314,0
|
|
20250108,161900,284366614,1314,1314,1314,1314,0
|
|
20250108,161800,284366614,1314,1314,1314,1314,0
|
|
20250108,161700,284366614,1314,1314,1314,1314,0
|
|
20250108,161600,284366614,1314,1314,1314,1314,0
|
|
20250108,161500,284366614,1314,1314,1314,1314,0
|
|
20250108,161400,284366614,1314,1314,1314,1314,2522
|
|
20250108,161300,284366614,1314,1314,1314,1314,0
|
|
20250108,161200,284366614,1314,1314,1314,1314,0
|
|
20250108,161100,284366614,1314,1314,1314,1314,0
|
|
20250108,161000,284366614,1314,1314,1314,1314,0
|
|
20250108,160900,284366614,1314,1314,1314,1314,0
|
|
20250108,160800,284366614,1314,1314,1314,1314,0
|
|
20250108,160700,284366614,1314,1314,1314,1314,0
|
|
20250108,160600,284366614,1314,1314,1314,1314,0
|
|
20250108,160500,284366614,1314,1314,1314,1314,0
|
|
20250108,160400,284366614,1314,1314,1314,1314,0
|
|
20250108,160300,284366614,1314,1314,1314,1314,0
|
|
20250108,160200,284366614,1314,1314,1314,1314,0
|
|
20250108,160100,284366614,1314,1314,1314,1314,0
|
|
20250108,160000,284366614,1314,1314,1314,1314,0
|
|
20250108,155900,284366614,1314,1314,1314,1314,0
|
|
20250108,155800,284366614,1314,1314,1314,1314,0
|
|
20250108,155700,284366614,1314,1314,1314,1314,0
|
|
20250108,155600,284366614,1314,1314,1314,1314,0
|
|
20250108,155500,284366614,1314,1314,1314,1314,0
|
|
20250108,155400,284366614,1314,1314,1314,1314,0
|
|
20250108,155300,284366614,1314,1314,1314,1314,0
|
|
20250108,155200,284366614,1314,1314,1314,1314,0
|
|
20250108,155100,284366614,1314,1314,1314,1314,0
|
|
20250108,155000,284366614,1314,1314,1314,1314,0
|
|
20250108,154900,284366614,1314,1314,1314,1314,0
|
|
20250108,154800,284366614,1314,1314,1314,1314,0
|
|
20250108,154700,284366614,1314,1314,1314,1314,0
|
|
20250108,154600,284366614,1314,1314,1314,1314,0
|
|
20250108,154500,284366614,1314,1314,1314,1314,0
|
|
20250108,154400,284366614,1314,1314,1314,1314,2522
|
|
20250108,154300,284366614,1314,1314,1314,1314,0
|
|
20250108,154200,284366614,1314,1314,1314,1314,0
|
|
20250108,154100,284366614,1314,1314,1314,1314,0
|
|
20250108,154000,284366614,1314,1314,1314,1314,0
|
|
20250108,153900,284366614,1314,1314,1314,1314,0
|
|
20250108,153800,284366614,1314,1314,1314,1314,0
|
|
20250108,153700,284366614,1314,1314,1314,1314,0
|
|
20250108,153600,284366614,1314,1314,1314,1314,0
|
|
20250108,153500,284366614,1314,1314,1314,1314,0
|
|
20250108,153400,284366614,1314,1314,1314,1314,0
|
|
20250108,153300,284366614,1314,1314,1314,1314,0
|
|
20250108,153200,284366614,1314,1314,1314,1314,0
|
|
20250108,153100,284366614,1314,1314,1314,1314,0
|
|
20250108,153000,284366614,1314,1314,1314,1314,2522
|
|
20250108,152900,281052706,1314,1314,1314,1314,0
|
|
20250108,152800,281052706,1314,1314,1314,1314,0
|
|
20250108,152700,281052706,1314,1314,1314,1314,0
|
|
20250108,152600,281052706,1314,1314,1314,1314,0
|
|
20250108,152500,281052706,1314,1314,1314,1314,0
|
|
20250108,152400,281052706,1314,1314,1314,1314,0
|
|
20250108,152300,281052706,1314,1314,1314,1314,0
|
|
20250108,152200,281052706,1314,1314,1314,1314,0
|
|
20250108,152100,281052706,1314,1314,1314,1314,0
|
|
20250108,152000,281052706,1314,1314,1314,1314,0
|
|
20250108,151900,281052706,1314,1313,1314,1307,3653
|
|
20250108,151800,276276558,1314,1314,1314,1314,215
|
|
20250108,151700,275994048,1314,1314,1314,1312,359
|
|
20250108,151600,275522334,1314,1314,1314,1314,161
|
|
20250108,151500,275310780,1314,1314,1314,1314,0
|
|
20250108,151400,275310780,1314,1314,1314,1314,167
|
|
20250108,151300,275091342,1314,1314,1314,1314,558
|
|
20250108,151200,274358130,1314,1314,1314,1314,158
|
|
20250108,151100,274150518,1314,1314,1314,1314,4
|
|
20250108,151000,274145262,1314,1314,1314,1314,0
|
|
20250108,150900,274145262,1314,1314,1314,1314,0
|
|
20250108,150800,274145262,1314,1314,1314,1314,0
|
|
20250108,150700,274145262,1314,1314,1314,1314,405
|
|
20250108,150600,273613092,1314,1312,1315,1312,938
|
|
20250108,150500,272382402,1306,1315,1315,1306,32079
|
|
20250108,150400,230436609,1315,1314,1315,1314,54
|
|
20250108,150300,230365649,1315,1315,1315,1315,28
|
|
20250108,150200,230328829,1315,1315,1315,1313,577
|
|
20250108,150100,229571076,1315,1315,1315,1315,1162
|
|
20250108,150000,228043046,1315,1315,1315,1315,0
|
|
20250108,145900,228043046,1315,1315,1315,1315,5200
|
|
20250108,145800,221205046,1317,1319,1319,1316,291
|
|
20250108,145700,220821786,1319,1318,1319,1318,4
|
|
20250108,145600,220816511,1319,1319,1319,1319,0
|
|
20250108,145500,220816511,1319,1319,1319,1319,1231
|
|
20250108,145400,219192822,1319,1319,1319,1319,0
|
|
20250108,145300,219192822,1319,1317,1319,1317,501
|
|
20250108,145200,218533003,1319,1319,1319,1319,0
|
|
20250108,145100,218533003,1319,1319,1319,1319,0
|
|
20250108,145000,218533003,1319,1319,1319,1319,0
|
|
20250108,144900,218533003,1319,1319,1319,1319,0
|
|
20250108,144800,218533003,1319,1319,1319,1319,1
|
|
20250108,144700,218531684,1319,1319,1319,1319,490
|
|
20250108,144600,217885374,1319,1319,1319,1319,13
|
|
20250108,144500,217868227,1318,1319,1319,1318,250
|
|
20250108,144400,217538677,1319,1319,1319,1319,0
|
|
20250108,144300,217538677,1319,1319,1319,1319,3
|
|
20250108,144200,217534720,1319,1319,1319,1319,0
|
|
20250108,144100,217534720,1319,1319,1319,1319,0
|
|
20250108,144000,217534720,1319,1319,1319,1319,9
|
|
20250108,143900,217522849,1319,1319,1319,1319,400
|
|
20250108,143800,216995249,1319,1319,1319,1319,0
|
|
20250108,143700,216995249,1319,1319,1319,1319,0
|
|
20250108,143600,216995249,1319,1319,1319,1319,0
|
|
20250108,143500,216995249,1319,1319,1319,1319,0
|
|
20250108,143400,216995249,1319,1319,1319,1319,0
|
|
20250108,143300,216995249,1319,1319,1319,1319,0
|
|
20250108,143200,216995249,1319,1319,1319,1319,0
|
|
20250108,143100,216995249,1319,1319,1319,1319,0
|
|
20250108,143000,216995249,1319,1319,1319,1319,500
|
|
20250108,142900,216335749,1318,1318,1318,1318,0
|
|
20250108,142800,216335749,1318,1318,1318,1318,65
|
|
20250108,142700,216250079,1321,1317,1321,1317,344
|
|
20250108,142600,215797011,1322,1322,1322,1322,0
|
|
20250108,142500,215797011,1322,1322,1322,1322,0
|
|
20250108,142400,215797011,1322,1322,1322,1322,0
|
|
20250108,142300,215797011,1322,1322,1322,1322,0
|
|
20250108,142200,215797011,1322,1322,1322,1322,0
|
|
20250108,142100,215797011,1322,1322,1322,1322,0
|
|
20250108,142000,215797011,1322,1322,1322,1322,0
|
|
20250108,141900,215797011,1322,1322,1322,1322,0
|
|
20250108,141800,215797011,1322,1322,1322,1322,0
|
|
20250108,141700,215797011,1322,1322,1322,1322,0
|
|
20250108,141600,215797011,1322,1322,1322,1322,0
|
|
20250108,141500,215797011,1322,1322,1322,1322,0
|
|
20250108,141400,215797011,1322,1322,1322,1322,0
|
|
20250108,141300,215797011,1322,1322,1322,1322,0
|
|
20250108,141200,215797011,1322,1322,1322,1322,0
|
|
20250108,141100,215797011,1322,1322,1322,1322,0
|
|
20250108,141000,215797011,1322,1322,1322,1322,0
|
|
20250108,140900,215797011,1322,1322,1322,1322,0
|
|
20250108,140800,215797011,1322,1322,1322,1322,1
|
|
20250108,140700,215795689,1317,1322,1322,1317,2
|
|
20250108,140600,215793050,1318,1318,1318,1318,0
|
|
20250108,140500,215793050,1318,1318,1318,1317,1045
|
|
20250108,140400,214415785,1320,1321,1321,1320,3000
|
|
20250108,140300,210455587,1322,1322,1322,1322,2625
|
|
20250108,140200,206985337,1321,1320,1321,1320,277
|
|
20250108,140100,206619620,1321,1321,1321,1321,50
|
|
20250108,140000,206553570,1321,1322,1322,1321,22
|
|
20250108,135900,206524496,1323,1323,1323,1323,0
|
|
20250108,135800,206524496,1323,1323,1323,1323,0
|
|
20250108,135700,206524496,1323,1323,1323,1323,0
|
|
20250108,135600,206524496,1323,1323,1323,1323,0
|
|
20250108,135500,206524496,1323,1323,1323,1323,734
|
|
20250108,135400,205553414,1324,1322,1324,1322,2396
|
|
20250108,135300,202385846,1322,1320,1322,1320,3419
|
|
20250108,135200,197868347,1321,1321,1321,1321,0
|
|
20250108,135100,197868347,1321,1321,1321,1321,1
|
|
20250108,135000,197867026,1321,1321,1321,1321,1002
|
|
20250108,134900,196543384,1321,1320,1321,1320,300
|
|
20250108,134800,196147085,1317,1318,1320,1316,5472
|
|
20250108,134700,188934598,1318,1318,1318,1318,0
|
|
20250108,134600,188934598,1318,1318,1318,1313,15
|
|
20250108,134500,188914843,1318,1317,1318,1313,1507
|
|
20250108,134400,186930132,1318,1318,1318,1318,0
|
|
20250108,134300,186930132,1318,1318,1318,1318,0
|
|
20250108,134200,186930132,1318,1318,1318,1318,0
|
|
20250108,134100,186930132,1318,1318,1318,1318,94
|
|
20250108,134000,186806240,1318,1318,1318,1312,1507
|
|
20250108,133900,184820032,1318,1318,1318,1318,5
|
|
20250108,133800,184813442,1318,1315,1318,1315,3001
|
|
20250108,133700,180864992,1315,1315,1315,1315,26
|
|
20250108,133600,180830802,1315,1315,1315,1315,90
|
|
20250108,133500,180712452,1317,1317,1317,1317,0
|
|
20250108,133400,180712452,1317,1317,1317,1317,0
|
|
20250108,133300,180712452,1317,1317,1317,1317,0
|
|
20250108,133200,180712452,1317,1317,1317,1317,0
|
|
20250108,133100,180712452,1317,1317,1317,1317,0
|
|
20250108,133000,180712452,1317,1317,1317,1317,15
|
|
20250108,132900,180692697,1317,1317,1317,1317,0
|
|
20250108,132800,180692697,1317,1317,1317,1317,0
|
|
20250108,132700,180692697,1317,1312,1317,1312,23
|
|
20250108,132600,180662516,1317,1317,1317,1317,0
|
|
20250108,132500,180662516,1317,1312,1317,1312,5
|
|
20250108,132400,180655941,1317,1317,1317,1317,500
|
|
20250108,132300,179997441,1317,1316,1317,1316,993
|
|
20250108,132200,178690421,1316,1316,1316,1316,0
|
|
20250108,132100,178690421,1316,1316,1316,1316,0
|
|
20250108,132000,178690421,1316,1316,1316,1316,985
|
|
20250108,131900,177394161,1316,1316,1316,1316,9
|
|
20250108,131800,177382317,1316,1316,1316,1316,0
|
|
20250108,131700,177382317,1316,1316,1316,1316,1
|
|
20250108,131600,177381001,1312,1312,1312,1312,0
|
|
20250108,131500,177381001,1312,1312,1312,1312,0
|
|
20250108,131400,177381001,1312,1312,1312,1312,0
|
|
20250108,131300,177381001,1312,1312,1312,1312,1
|
|
20250108,131200,177379689,1316,1316,1316,1316,1
|
|
20250108,131100,177378373,1316,1316,1316,1316,4
|
|
20250108,131000,177373109,1316,1316,1316,1316,0
|
|
20250108,130900,177373109,1316,1316,1316,1316,472
|
|
20250108,130800,176751957,1317,1317,1317,1317,0
|
|
20250108,130700,176751957,1317,1317,1317,1317,0
|
|
20250108,130600,176751957,1317,1317,1317,1317,0
|
|
20250108,130500,176751957,1317,1317,1317,1317,0
|
|
20250108,130400,176751957,1317,1317,1317,1317,0
|
|
20250108,130300,176751957,1317,1317,1317,1317,0
|
|
20250108,130200,176751957,1317,1317,1317,1317,0
|
|
20250108,130100,176751957,1317,1317,1317,1317,0
|
|
20250108,130000,176751957,1317,1317,1317,1317,0
|
|
20250108,125900,176751957,1317,1317,1317,1317,0
|
|
20250108,125800,176751957,1317,1317,1317,1317,0
|
|
20250108,125700,176751957,1317,1317,1317,1317,0
|
|
20250108,125600,176751957,1317,1317,1317,1317,0
|
|
20250108,125500,176751957,1317,1317,1317,1317,1
|
|
20250108,125400,176750640,1311,1311,1311,1311,100
|
|
20250108,125300,176619540,1317,1317,1317,1317,0
|
|
20250108,125200,176619540,1317,1317,1317,1317,0
|
|
20250108,125100,176619540,1317,1318,1318,1317,9
|
|
20250108,125000,176607683,1318,1317,1318,1317,1008
|
|
20250108,124900,175280144,1317,1317,1317,1317,3
|
|
20250108,124800,175276193,1315,1315,1315,1315,0
|
|
20250108,124700,175276193,1315,1315,1315,1315,5425
|
|
20250108,124600,168142318,1315,1315,1315,1315,1000
|
|
20250108,124500,166827318,1315,1315,1315,1315,5
|
|
20250108,124400,166820743,1315,1310,1315,1310,6
|
|
20250108,124300,166812858,1315,1315,1315,1315,0
|
|
20250108,124200,166812858,1315,1315,1315,1315,0
|
|
20250108,124100,166812858,1315,1315,1315,1315,0
|
|
20250108,124000,166812858,1315,1315,1315,1315,100
|
|
20250108,123900,166681358,1315,1315,1315,1315,0
|
|
20250108,123800,166681358,1315,1315,1315,1315,0
|
|
20250108,123700,166681358,1315,1315,1315,1315,0
|
|
20250108,123600,166681358,1315,1312,1315,1312,5000
|
|
20250108,123500,160115944,1310,1310,1310,1310,50
|
|
20250108,123400,160050444,1310,1309,1310,1309,3
|
|
20250108,123300,160046516,1310,1310,1310,1310,0
|
|
20250108,123200,160046516,1310,1310,1310,1310,18
|
|
20250108,123100,160022936,1310,1310,1310,1310,0
|
|
20250108,123000,160022936,1310,1310,1310,1310,0
|
|
20250108,122900,160022936,1310,1312,1312,1310,7772
|
|
20250108,122800,149838592,1313,1313,1313,1313,0
|
|
20250108,122700,149838592,1313,1313,1313,1313,50
|
|
20250108,122600,149772942,1313,1313,1313,1313,1
|
|
20250108,122500,149771629,1313,1313,1313,1313,0
|
|
20250108,122400,149771629,1313,1313,1313,1313,0
|
|
20250108,122300,149771629,1313,1313,1313,1313,0
|
|
20250108,122200,149771629,1313,1313,1313,1313,201
|
|
20250108,122100,149507716,1312,1312,1312,1312,0
|
|
20250108,122000,149507716,1312,1312,1312,1312,0
|
|
20250108,121900,149507716,1312,1313,1313,1312,1571
|
|
20250108,121800,147446164,1313,1313,1313,1313,0
|
|
20250108,121700,147446164,1313,1313,1313,1313,0
|
|
20250108,121600,147446164,1313,1313,1313,1313,0
|
|
20250108,121500,147446164,1313,1313,1313,1313,0
|
|
20250108,121400,147446164,1313,1313,1313,1313,0
|
|
20250108,121300,147446164,1313,1313,1313,1313,0
|
|
20250108,121200,147446164,1313,1313,1313,1313,5
|
|
20250108,121100,147439599,1315,1313,1315,1313,3
|
|
20250108,121000,147435658,1315,1315,1315,1315,1142
|
|
20250108,120900,145933928,1315,1315,1315,1315,0
|
|
20250108,120800,145933928,1315,1315,1315,1315,0
|
|
20250108,120700,145933928,1315,1315,1315,1315,0
|
|
20250108,120600,145933928,1315,1315,1315,1315,2190
|
|
20250108,120500,143054078,1315,1315,1315,1315,0
|
|
20250108,120400,143054078,1315,1315,1315,1315,0
|
|
20250108,120300,143054078,1315,1315,1315,1315,0
|
|
20250108,120200,143054078,1315,1315,1315,1315,0
|
|
20250108,120100,143054078,1315,1313,1315,1313,80
|
|
20250108,120000,142949018,1313,1313,1313,1313,1
|
|
20250108,115900,142947705,1310,1310,1310,1310,937
|
|
20250108,115800,141720235,1313,1313,1313,1313,0
|
|
20250108,115700,141720235,1313,1313,1313,1313,1
|
|
20250108,115600,141718922,1309,1309,1309,1309,1000
|
|
20250108,115500,140409922,1309,1309,1309,1309,0
|
|
20250108,115400,140409922,1309,1309,1309,1309,9
|
|
20250108,115300,140398141,1309,1311,1311,1309,2661
|
|
20250108,115200,136912409,1311,1311,1311,1311,7
|
|
20250108,115100,136903232,1314,1314,1314,1314,70
|
|
20250108,115000,136811252,1315,1315,1315,1315,0
|
|
20250108,114900,136811252,1315,1315,1315,1315,8
|
|
20250108,114800,136800732,1315,1313,1315,1313,12
|
|
20250108,114700,136784973,1310,1311,1311,1310,1109
|
|
20250108,114600,135332182,1314,1314,1314,1314,1
|
|
20250108,114500,135330868,1310,1310,1310,1310,0
|
|
20250108,114400,135330868,1310,1310,1310,1310,60
|
|
20250108,114300,135252268,1311,1311,1311,1311,0
|
|
20250108,114200,135252268,1311,1311,1311,1311,0
|
|
20250108,114100,135252268,1311,1311,1311,1311,100
|
|
20250108,114000,135121168,1316,1316,1316,1316,0
|
|
20250108,113900,135121168,1316,1316,1316,1316,0
|
|
20250108,113800,135121168,1316,1316,1316,1316,0
|
|
20250108,113700,135121168,1316,1316,1316,1316,0
|
|
20250108,113600,135121168,1316,1316,1316,1316,0
|
|
20250108,113500,135121168,1316,1316,1316,1316,0
|
|
20250108,113400,135121168,1316,1310,1316,1310,269
|
|
20250108,113300,134768484,1311,1314,1314,1311,5
|
|
20250108,113200,134761923,1314,1314,1314,1314,0
|
|
20250108,113100,134761923,1314,1314,1314,1314,0
|
|
20250108,113000,134761923,1314,1314,1314,1314,0
|
|
20250108,112900,134761923,1314,1314,1314,1314,20
|
|
20250108,112800,134735643,1315,1315,1315,1315,0
|
|
20250108,112700,134735643,1315,1315,1315,1315,0
|
|
20250108,112600,134735643,1315,1315,1315,1315,0
|
|
20250108,112500,134735643,1315,1315,1315,1315,0
|
|
20250108,112400,134735643,1315,1315,1315,1315,0
|
|
20250108,112300,134735643,1315,1315,1315,1315,10
|
|
20250108,112200,134722493,1315,1315,1315,1315,77
|
|
20250108,112100,134621238,1315,1315,1315,1315,5
|
|
20250108,112000,134614663,1316,1316,1316,1316,0
|
|
20250108,111900,134614663,1316,1316,1316,1316,1
|
|
20250108,111800,134613347,1310,1310,1310,1310,2
|
|
20250108,111700,134610727,1317,1317,1317,1317,1
|
|
20250108,111600,134609410,1310,1310,1310,1310,1649
|
|
20250108,111500,132449220,1317,1317,1317,1317,0
|
|
20250108,111400,132449220,1317,1317,1317,1317,0
|
|
20250108,111300,132449220,1317,1317,1317,1317,11
|
|
20250108,111200,132434733,1317,1317,1317,1317,0
|
|
20250108,111100,132434733,1317,1317,1317,1317,0
|
|
20250108,111000,132434733,1317,1317,1317,1317,0
|
|
20250108,110900,132434733,1317,1313,1317,1310,4823
|
|
20250108,110800,126107017,1317,1317,1317,1317,0
|
|
20250108,110700,126107017,1317,1317,1317,1317,100
|
|
20250108,110600,125975317,1319,1319,1319,1319,0
|
|
20250108,110500,125975317,1319,1319,1319,1319,0
|
|
20250108,110400,125975317,1319,1319,1319,1319,0
|
|
20250108,110300,125975317,1319,1319,1319,1319,1
|
|
20250108,110200,125973998,1312,1312,1312,1312,2470
|
|
20250108,110100,122733358,1312,1312,1312,1312,1087
|
|
20250108,110000,121307214,1319,1319,1319,1319,0
|
|
20250108,105900,121307214,1319,1319,1319,1319,24
|
|
20250108,105800,121275558,1319,1319,1319,1319,0
|
|
20250108,105700,121275558,1319,1319,1319,1319,0
|
|
20250108,105600,121275558,1319,1319,1319,1319,0
|
|
20250108,105500,121275558,1319,1317,1319,1317,3687
|
|
20250108,105400,116413305,1317,1317,1317,1317,0
|
|
20250108,105300,116413305,1317,1317,1317,1317,0
|
|
20250108,105200,116413305,1317,1317,1317,1317,0
|
|
20250108,105100,116413305,1317,1317,1317,1317,0
|
|
20250108,105000,116413305,1317,1317,1317,1317,3232
|
|
20250108,104900,112156761,1310,1310,1310,1310,0
|
|
20250108,104800,112156761,1310,1310,1310,1310,659
|
|
20250108,104700,111293471,1310,1310,1310,1310,600
|
|
20250108,104600,110507471,1317,1310,1317,1310,2
|
|
20250108,104500,110504844,1317,1317,1317,1317,0
|
|
20250108,104400,110504844,1317,1317,1317,1317,0
|
|
20250108,104300,110504844,1317,1317,1317,1317,9
|
|
20250108,104200,110492991,1317,1317,1317,1317,1
|
|
20250108,104100,110491674,1316,1316,1316,1316,0
|
|
20250108,104000,110491674,1316,1316,1316,1316,0
|
|
20250108,103900,110491674,1316,1316,1316,1316,0
|
|
20250108,103800,110491674,1316,1316,1316,1316,0
|
|
20250108,103700,110491674,1316,1316,1316,1316,208
|
|
20250108,103600,110217946,1316,1316,1316,1316,1
|
|
20250108,103500,110216630,1317,1317,1317,1317,0
|
|
20250108,103400,110216630,1317,1317,1317,1317,0
|
|
20250108,103300,110216630,1317,1317,1317,1317,10
|
|
20250108,103200,110203460,1317,1317,1317,1317,0
|
|
20250108,103100,110203460,1317,1309,1317,1309,17
|
|
20250108,103000,110181109,1317,1317,1317,1317,0
|
|
20250108,102900,110181109,1317,1317,1317,1317,0
|
|
20250108,102800,110181109,1317,1317,1317,1317,2186
|
|
20250108,102700,107302147,1317,1317,1317,1317,0
|
|
20250108,102600,107302147,1317,1317,1317,1317,0
|
|
20250108,102500,107302147,1317,1317,1317,1317,0
|
|
20250108,102400,107302147,1317,1317,1317,1317,0
|
|
20250108,102300,107302147,1317,1317,1317,1317,75
|
|
20250108,102200,107203372,1317,1317,1317,1317,0
|
|
20250108,102100,107203372,1317,1317,1317,1317,0
|
|
20250108,102000,107203372,1317,1317,1317,1317,23
|
|
20250108,101900,107173081,1318,1318,1318,1318,25
|
|
20250108,101800,107140131,1318,1318,1318,1318,1
|
|
20250108,101700,107138813,1308,1308,1308,1308,0
|
|
20250108,101600,107138813,1308,1315,1315,1308,1474
|
|
20250108,101500,105207042,1322,1322,1322,1322,0
|
|
20250108,101400,105207042,1322,1322,1322,1322,0
|
|
20250108,101300,105207042,1322,1317,1322,1317,6
|
|
20250108,101200,105199135,1324,1324,1324,1324,0
|
|
20250108,101100,105199135,1324,1324,1324,1324,0
|
|
20250108,101000,105199135,1324,1324,1324,1324,0
|
|
20250108,100900,105199135,1324,1324,1324,1324,2
|
|
20250108,100800,105196487,1324,1319,1324,1319,3001
|
|
20250108,100700,101238163,1323,1323,1323,1323,1169
|
|
20250108,100600,99691576,1318,1323,1323,1318,207
|
|
20250108,100500,99418715,1323,1322,1323,1322,51
|
|
20250108,100400,99351292,1319,1320,1322,1319,195
|
|
20250108,100300,99093907,1320,1318,1322,1318,14
|
|
20250108,100200,99075437,1322,1322,1322,1322,0
|
|
20250108,100100,99075437,1322,1317,1322,1317,37
|
|
20250108,100000,99026703,1319,1323,1323,1319,3
|
|
20250108,095900,99022740,1323,1323,1323,1323,1
|
|
20250108,095800,99021417,1326,1326,1326,1326,1
|
|
20250108,095700,99020091,1326,1326,1326,1326,0
|
|
20250108,095600,99020091,1326,1319,1326,1317,1603
|
|
20250108,095500,96908606,1326,1326,1326,1326,0
|
|
20250108,095400,96908606,1326,1326,1326,1319,3
|
|
20250108,095300,96904635,1319,1319,1319,1319,0
|
|
20250108,095200,96904635,1319,1319,1319,1319,0
|
|
20250108,095100,96904635,1319,1319,1319,1319,0
|
|
20250108,095000,96904635,1319,1319,1319,1319,0
|
|
20250108,094900,96904635,1319,1329,1329,1319,359
|
|
20250108,094800,96430998,1319,1320,1320,1318,11336
|
|
20250108,094700,81476268,1325,1328,1328,1325,187
|
|
20250108,094600,81228448,1328,1328,1328,1328,0
|
|
20250108,094500,81228448,1328,1329,1329,1328,176
|
|
20250108,094400,80994644,1329,1329,1329,1329,29
|
|
20250108,094300,80956103,1329,1329,1329,1329,13
|
|
20250108,094200,80938826,1329,1326,1329,1326,144
|
|
20250108,094100,80747480,1329,1329,1329,1329,0
|
|
20250108,094000,80747480,1329,1329,1329,1329,0
|
|
20250108,093900,80747480,1329,1329,1329,1329,0
|
|
20250108,093800,80747480,1329,1327,1329,1327,731
|
|
20250108,093700,79777055,1327,1327,1327,1327,275
|
|
20250108,093600,79412130,1327,1327,1327,1327,133
|
|
20250108,093500,79235639,1327,1327,1327,1327,152
|
|
20250108,093400,79033935,1320,1320,1320,1320,0
|
|
20250108,093300,79033935,1320,1320,1320,1320,100
|
|
20250108,093200,78901935,1328,1328,1328,1328,0
|
|
20250108,093100,78901935,1328,1328,1328,1328,167
|
|
20250108,093000,78680159,1328,1328,1328,1328,300
|
|
20250108,092900,78281759,1328,1328,1328,1328,358
|
|
20250108,092800,77806335,1328,1328,1328,1328,100
|
|
20250108,092700,77673535,1328,1328,1328,1328,0
|
|
20250108,092600,77673535,1328,1328,1328,1328,124
|
|
20250108,092500,77508863,1327,1326,1327,1326,2228
|
|
20250108,092400,74552607,1327,1319,1327,1318,1001
|
|
20250108,092300,73232992,1329,1329,1329,1329,0
|
|
20250108,092200,73232992,1329,1329,1329,1329,226
|
|
20250108,092100,72932638,1329,1325,1329,1325,1001
|
|
20250108,092000,71606309,1326,1329,1329,1326,776
|
|
20250108,091900,70575305,1332,1332,1332,1332,78
|
|
20250108,091800,70471409,1330,1330,1333,1330,4777
|
|
20250108,091700,64116854,1330,1330,1330,1330,473
|
|
20250108,091600,63487764,1330,1326,1330,1326,30306
|
|
20250108,091500,23280032,1318,1325,1325,1318,1750
|
|
20250108,091400,20968282,1318,1326,1326,1318,2136
|
|
20250108,091300,18151946,1326,1326,1326,1326,0
|
|
20250108,091200,18151946,1326,1326,1326,1326,124
|
|
20250108,091100,17987522,1327,1327,1327,1327,45
|
|
20250108,091000,17927807,1327,1326,1327,1317,590
|
|
20250108,090900,17147173,1326,1318,1326,1317,16
|
|
20250108,090800,17126081,1317,1317,1317,1317,5
|
|
20250108,090700,17119496,1317,1327,1327,1317,60
|
|
20250108,090600,17040376,1328,1328,1328,1328,0
|
|
20250108,090500,17040376,1328,1327,1328,1327,1400
|
|
20250108,090400,15182226,1328,1328,1328,1328,50
|
|
20250108,090300,15115826,1329,1330,1330,1328,2000
|
|
20250108,090200,12457826,1330,1315,1330,1315,4384
|
|
20250108,090100,6684791,1316,1316,1316,1316,1101
|
|
20250108,090000,5235875,1305,1317,1317,1305,3986
|