601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195800,185655936,1550,1550,1550,1550,4326
|
|
20250102,195700,185655936,1550,1550,1550,1550,0
|
|
20250102,195600,185655936,1550,1550,1550,1550,0
|
|
20250102,195500,185655936,1550,1550,1550,1550,0
|
|
20250102,195400,185655936,1550,1550,1550,1550,0
|
|
20250102,195300,185655936,1550,1550,1550,1550,0
|
|
20250102,195200,185655936,1550,1550,1550,1550,0
|
|
20250102,195100,185655936,1550,1550,1550,1550,0
|
|
20250102,195000,185655936,1550,1550,1550,1550,0
|
|
20250102,194900,185655936,1550,1550,1550,1550,0
|
|
20250102,194800,185655936,1550,1550,1550,1550,0
|
|
20250102,194700,185655936,1550,1550,1550,1550,0
|
|
20250102,194600,185655936,1550,1550,1550,1550,0
|
|
20250102,194500,185655936,1550,1550,1550,1550,0
|
|
20250102,194400,185655936,1550,1550,1550,1550,0
|
|
20250102,194300,185655936,1550,1550,1550,1550,0
|
|
20250102,194200,185655936,1550,1550,1550,1550,0
|
|
20250102,194100,185655936,1550,1550,1550,1550,0
|
|
20250102,194000,185655936,1550,1550,1550,1550,0
|
|
20250102,193900,185655936,1550,1550,1550,1550,0
|
|
20250102,193800,185655936,1550,1550,1550,1550,0
|
|
20250102,193700,185655936,1550,1550,1550,1550,0
|
|
20250102,193600,185655936,1550,1550,1550,1550,0
|
|
20250102,193500,185655936,1550,1550,1550,1550,0
|
|
20250102,193400,185655936,1550,1550,1550,1550,0
|
|
20250102,193300,185655936,1550,1550,1550,1550,0
|
|
20250102,193200,185655936,1550,1550,1550,1550,0
|
|
20250102,193100,185655936,1550,1550,1550,1550,0
|
|
20250102,193000,185655936,1550,1550,1550,1550,0
|
|
20250102,192900,185655936,1550,1550,1550,1550,0
|
|
20250102,192800,185655936,1550,1550,1550,1550,4326
|
|
20250102,192700,185655936,1550,1550,1550,1550,0
|
|
20250102,192600,185655936,1550,1550,1550,1550,0
|
|
20250102,192500,185655936,1550,1550,1550,1550,0
|
|
20250102,192400,185655936,1550,1550,1550,1550,0
|
|
20250102,192300,185655936,1550,1550,1550,1550,0
|
|
20250102,192200,185655936,1550,1550,1550,1550,0
|
|
20250102,192100,185655936,1550,1550,1550,1550,0
|
|
20250102,192000,185655936,1550,1550,1550,1550,0
|
|
20250102,191900,185655936,1550,1550,1550,1550,0
|
|
20250102,191800,185655936,1550,1550,1550,1550,0
|
|
20250102,191700,185655936,1550,1550,1550,1550,0
|
|
20250102,191600,185655936,1550,1550,1550,1550,0
|
|
20250102,191500,185655936,1550,1550,1550,1550,0
|
|
20250102,191400,185655936,1550,1550,1550,1550,0
|
|
20250102,191300,185655936,1550,1550,1550,1550,0
|
|
20250102,191200,185655936,1550,1550,1550,1550,0
|
|
20250102,191100,185655936,1550,1550,1550,1550,0
|
|
20250102,191000,185655936,1550,1550,1550,1550,0
|
|
20250102,190900,185655936,1550,1550,1550,1550,0
|
|
20250102,190800,185655936,1550,1550,1550,1550,0
|
|
20250102,190700,185655936,1550,1550,1550,1550,0
|
|
20250102,190600,185655936,1550,1550,1550,1550,0
|
|
20250102,190500,185655936,1550,1550,1550,1550,0
|
|
20250102,190400,185655936,1550,1550,1550,1550,0
|
|
20250102,190300,185655936,1550,1550,1550,1550,0
|
|
20250102,190200,185655936,1550,1550,1550,1550,0
|
|
20250102,190100,185655936,1550,1550,1550,1550,0
|
|
20250102,190000,185655936,1550,1550,1550,1550,0
|
|
20250102,185900,185655936,1550,1550,1550,1550,0
|
|
20250102,185800,185655936,1550,1550,1550,1550,4326
|
|
20250102,185700,185655936,1550,1550,1550,1550,0
|
|
20250102,185600,185655936,1550,1550,1550,1550,0
|
|
20250102,185500,185655936,1550,1550,1550,1550,0
|
|
20250102,185400,185655936,1550,1550,1550,1550,0
|
|
20250102,185300,185655936,1550,1550,1550,1550,0
|
|
20250102,185200,185655936,1550,1550,1550,1550,0
|
|
20250102,185100,185655936,1550,1550,1550,1550,0
|
|
20250102,185000,185655936,1550,1550,1550,1550,0
|
|
20250102,184900,185655936,1550,1550,1550,1550,0
|
|
20250102,184800,185655936,1550,1550,1550,1550,0
|
|
20250102,184700,185655936,1550,1550,1550,1550,0
|
|
20250102,184600,185655936,1550,1550,1550,1550,0
|
|
20250102,184500,185655936,1550,1550,1550,1550,0
|
|
20250102,184400,185655936,1550,1550,1550,1550,0
|
|
20250102,184300,185655936,1550,1550,1550,1550,0
|
|
20250102,184200,185655936,1550,1550,1550,1550,0
|
|
20250102,184100,185655936,1550,1550,1550,1550,0
|
|
20250102,184000,185655936,1550,1550,1550,1550,0
|
|
20250102,183900,185655936,1550,1550,1550,1550,0
|
|
20250102,183800,185655936,1550,1550,1550,1550,0
|
|
20250102,183700,185655936,1550,1550,1550,1550,0
|
|
20250102,183600,185655936,1550,1550,1550,1550,0
|
|
20250102,183500,185655936,1550,1550,1550,1550,0
|
|
20250102,183400,185655936,1550,1550,1550,1550,0
|
|
20250102,183300,185655936,1550,1550,1550,1550,0
|
|
20250102,183200,185655936,1550,1550,1550,1550,0
|
|
20250102,183100,185655936,1550,1550,1550,1550,0
|
|
20250102,183000,185655936,1550,1550,1550,1550,0
|
|
20250102,182900,185655936,1550,1550,1550,1550,0
|
|
20250102,182800,185655936,1550,1550,1550,1550,4326
|
|
20250102,182700,185655936,1550,1550,1550,1550,0
|
|
20250102,182600,185655936,1550,1550,1550,1550,0
|
|
20250102,182500,185655936,1550,1550,1550,1550,0
|
|
20250102,182400,185655936,1550,1550,1550,1550,0
|
|
20250102,182300,185655936,1550,1550,1550,1550,0
|
|
20250102,182200,185655936,1550,1550,1550,1550,0
|
|
20250102,182100,185655936,1550,1550,1550,1550,0
|
|
20250102,182000,185655936,1550,1550,1550,1550,0
|
|
20250102,181900,185655936,1550,1550,1550,1550,0
|
|
20250102,181800,185655936,1550,1550,1550,1550,0
|
|
20250102,181700,185655936,1550,1550,1550,1550,0
|
|
20250102,181600,185655936,1550,1550,1550,1550,0
|
|
20250102,181500,185655936,1550,1550,1550,1550,0
|
|
20250102,181400,185655936,1550,1550,1550,1550,0
|
|
20250102,181300,185655936,1550,1550,1550,1550,0
|
|
20250102,181200,185655936,1550,1550,1550,1550,0
|
|
20250102,181100,185655936,1550,1550,1550,1550,0
|
|
20250102,181000,185655936,1550,1550,1550,1550,0
|
|
20250102,180900,185655936,1550,1550,1550,1550,0
|
|
20250102,180800,185655936,1550,1550,1550,1550,0
|
|
20250102,180700,185655936,1550,1550,1550,1550,0
|
|
20250102,180600,185655936,1550,1550,1550,1550,0
|
|
20250102,180500,185655936,1550,1550,1550,1550,0
|
|
20250102,180400,185655936,1550,1550,1550,1550,0
|
|
20250102,180300,185655936,1550,1550,1550,1550,0
|
|
20250102,180200,185655936,1550,1550,1550,1550,0
|
|
20250102,180100,185655936,1550,1550,1550,1550,0
|
|
20250102,180000,185655936,1550,1550,1550,1550,0
|
|
20250102,175900,185655936,1550,1550,1550,1550,0
|
|
20250102,175800,185655936,1550,1550,1550,1550,4326
|
|
20250102,175700,185655936,1550,1550,1550,1550,0
|
|
20250102,175600,185655936,1550,1550,1550,1550,0
|
|
20250102,175500,185655936,1550,1550,1550,1550,0
|
|
20250102,175400,185655936,1550,1550,1550,1550,0
|
|
20250102,175300,185655936,1550,1550,1550,1550,0
|
|
20250102,175200,185655936,1550,1550,1550,1550,0
|
|
20250102,175100,185655936,1550,1550,1550,1550,0
|
|
20250102,175000,185655936,1550,1550,1550,1550,0
|
|
20250102,174900,185655936,1550,1550,1550,1550,0
|
|
20250102,174800,185655936,1550,1550,1550,1550,0
|
|
20250102,174700,185655936,1550,1550,1550,1550,0
|
|
20250102,174600,185655936,1550,1550,1550,1550,0
|
|
20250102,174500,185655936,1550,1550,1550,1550,0
|
|
20250102,174400,185655936,1550,1550,1550,1550,0
|
|
20250102,174300,185655936,1550,1550,1550,1550,0
|
|
20250102,174200,185655936,1550,1550,1550,1550,0
|
|
20250102,174100,185655936,1550,1550,1550,1550,0
|
|
20250102,174000,185655936,1550,1550,1550,1550,0
|
|
20250102,173900,185655936,1550,1550,1550,1550,0
|
|
20250102,173800,185655936,1550,1550,1550,1550,0
|
|
20250102,173700,185655936,1550,1550,1550,1550,0
|
|
20250102,173600,185655936,1550,1550,1550,1550,0
|
|
20250102,173500,185655936,1550,1550,1550,1550,0
|
|
20250102,173400,185655936,1550,1550,1550,1550,0
|
|
20250102,173300,185655936,1550,1550,1550,1550,0
|
|
20250102,173200,185655936,1550,1550,1550,1550,0
|
|
20250102,173100,185655936,1550,1550,1550,1550,0
|
|
20250102,173000,185655936,1550,1550,1550,1550,0
|
|
20250102,172900,185655936,1550,1550,1550,1550,0
|
|
20250102,172800,185655936,1550,1550,1550,1550,4326
|
|
20250102,172700,185655936,1550,1550,1550,1550,0
|
|
20250102,172600,185655936,1550,1550,1550,1550,0
|
|
20250102,172500,185655936,1550,1550,1550,1550,0
|
|
20250102,172400,185655936,1550,1550,1550,1550,0
|
|
20250102,172300,185655936,1550,1550,1550,1550,0
|
|
20250102,172200,185655936,1550,1550,1550,1550,0
|
|
20250102,172100,185655936,1550,1550,1550,1550,0
|
|
20250102,172000,185655936,1550,1550,1550,1550,0
|
|
20250102,171900,185655936,1550,1550,1550,1550,0
|
|
20250102,171800,185655936,1550,1550,1550,1550,0
|
|
20250102,171700,185655936,1550,1550,1550,1550,0
|
|
20250102,171600,185655936,1550,1550,1550,1550,0
|
|
20250102,171500,185655936,1550,1550,1550,1550,0
|
|
20250102,171400,185655936,1550,1550,1550,1550,0
|
|
20250102,171300,185655936,1550,1550,1550,1550,0
|
|
20250102,171200,185655936,1550,1550,1550,1550,0
|
|
20250102,171100,185655936,1550,1550,1550,1550,0
|
|
20250102,171000,185655936,1550,1550,1550,1550,0
|
|
20250102,170900,185655936,1550,1550,1550,1550,0
|
|
20250102,170800,185655936,1550,1550,1550,1550,0
|
|
20250102,170700,185655936,1550,1550,1550,1550,0
|
|
20250102,170600,185655936,1550,1550,1550,1550,0
|
|
20250102,170500,185655936,1550,1550,1550,1550,0
|
|
20250102,170400,185655936,1550,1550,1550,1550,0
|
|
20250102,170300,185655936,1550,1550,1550,1550,0
|
|
20250102,170200,185655936,1550,1550,1550,1550,0
|
|
20250102,170100,185655936,1550,1550,1550,1550,0
|
|
20250102,170000,185655936,1550,1550,1550,1550,0
|
|
20250102,165900,185655936,1550,1550,1550,1550,0
|
|
20250102,165800,185655936,1550,1550,1550,1550,4326
|
|
20250102,165700,185655936,1550,1550,1550,1550,0
|
|
20250102,165600,185655936,1550,1550,1550,1550,0
|
|
20250102,165500,185655936,1550,1550,1550,1550,0
|
|
20250102,165400,185655936,1550,1550,1550,1550,0
|
|
20250102,165300,185655936,1550,1550,1550,1550,0
|
|
20250102,165200,185655936,1550,1550,1550,1550,0
|
|
20250102,165100,185655936,1550,1550,1550,1550,0
|
|
20250102,165000,185655936,1550,1550,1550,1550,0
|
|
20250102,164900,185655936,1550,1550,1550,1550,0
|
|
20250102,164800,185655936,1550,1550,1550,1550,0
|
|
20250102,164700,185655936,1550,1550,1550,1550,0
|
|
20250102,164600,185655936,1550,1550,1550,1550,0
|
|
20250102,164500,185655936,1550,1550,1550,1550,0
|
|
20250102,164400,185655936,1550,1550,1550,1550,0
|
|
20250102,164300,185655936,1550,1550,1550,1550,0
|
|
20250102,164200,185655936,1550,1550,1550,1550,0
|
|
20250102,164100,185655936,1550,1550,1550,1550,0
|
|
20250102,164000,185655936,1550,1550,1550,1550,0
|
|
20250102,163900,185655936,1550,1550,1550,1550,0
|
|
20250102,163800,185655936,1550,1550,1550,1550,0
|
|
20250102,163700,185655936,1550,1550,1550,1550,0
|
|
20250102,163600,185655936,1550,1550,1550,1550,0
|
|
20250102,163500,185655936,1550,1550,1550,1550,0
|
|
20250102,163400,185655936,1550,1550,1550,1550,0
|
|
20250102,163300,185655936,1550,1550,1550,1550,0
|
|
20250102,163200,185655936,1550,1550,1550,1550,0
|
|
20250102,163100,185655936,1550,1550,1550,1550,0
|
|
20250102,163000,185655936,1550,1550,1550,1550,0
|
|
20250102,162900,185655936,1550,1550,1550,1550,0
|
|
20250102,162800,185655936,1550,1550,1550,1550,4326
|
|
20250102,162700,185655936,1550,1550,1550,1550,0
|
|
20250102,162600,185655936,1550,1550,1550,1550,0
|
|
20250102,162500,185655936,1550,1550,1550,1550,0
|
|
20250102,162400,185655936,1550,1550,1550,1550,0
|
|
20250102,162300,185655936,1550,1550,1550,1550,0
|
|
20250102,162200,185655936,1550,1550,1550,1550,0
|
|
20250102,162100,185655936,1550,1550,1550,1550,0
|
|
20250102,162000,185655936,1550,1550,1550,1550,0
|
|
20250102,161900,185655936,1550,1550,1550,1550,0
|
|
20250102,161800,185655936,1550,1550,1550,1550,0
|
|
20250102,161700,185655936,1550,1550,1550,1550,0
|
|
20250102,161600,185655936,1550,1550,1550,1550,0
|
|
20250102,161500,185655936,1550,1550,1550,1550,0
|
|
20250102,161400,185655936,1550,1550,1550,1550,0
|
|
20250102,161300,185655936,1550,1550,1550,1550,0
|
|
20250102,161200,185655936,1550,1550,1550,1550,0
|
|
20250102,161100,185655936,1550,1550,1550,1550,0
|
|
20250102,161000,185655936,1550,1550,1550,1550,0
|
|
20250102,160900,185655936,1550,1550,1550,1550,0
|
|
20250102,160800,185655936,1550,1550,1550,1550,0
|
|
20250102,160700,185655936,1550,1550,1550,1550,0
|
|
20250102,160600,185655936,1550,1550,1550,1550,0
|
|
20250102,160500,185655936,1550,1550,1550,1550,0
|
|
20250102,160400,185655936,1550,1550,1550,1550,0
|
|
20250102,160300,185655936,1550,1550,1550,1550,0
|
|
20250102,160200,185655936,1550,1550,1550,1550,0
|
|
20250102,160100,185655936,1550,1550,1550,1550,0
|
|
20250102,160000,185655936,1550,1550,1550,1550,0
|
|
20250102,155900,185655936,1550,1550,1550,1550,0
|
|
20250102,155800,185655936,1550,1550,1550,1550,4326
|
|
20250102,155700,185655936,1550,1550,1550,1550,0
|
|
20250102,155600,185655936,1550,1550,1550,1550,0
|
|
20250102,155500,185655936,1550,1550,1550,1550,0
|
|
20250102,155400,185655936,1550,1550,1550,1550,0
|
|
20250102,155300,185655936,1550,1550,1550,1550,0
|
|
20250102,155200,185655936,1550,1550,1550,1550,0
|
|
20250102,155100,185655936,1550,1550,1550,1550,0
|
|
20250102,155000,185655936,1550,1550,1550,1550,0
|
|
20250102,154900,185655936,1550,1550,1550,1550,0
|
|
20250102,154800,185655936,1550,1550,1550,1550,0
|
|
20250102,154700,185655936,1550,1550,1550,1550,0
|
|
20250102,154600,185655936,1550,1550,1550,1550,0
|
|
20250102,154500,185655936,1550,1550,1550,1550,0
|
|
20250102,154400,185655936,1550,1550,1550,1550,0
|
|
20250102,154300,185655936,1550,1550,1550,1550,0
|
|
20250102,154200,185655936,1550,1550,1550,1550,0
|
|
20250102,154100,185655936,1550,1550,1550,1550,0
|
|
20250102,154000,185655936,1550,1550,1550,1550,0
|
|
20250102,153900,185655936,1550,1550,1550,1550,0
|
|
20250102,153800,185655936,1550,1550,1550,1550,0
|
|
20250102,153700,185655936,1550,1550,1550,1550,0
|
|
20250102,153600,185655936,1550,1550,1550,1550,0
|
|
20250102,153500,185655936,1550,1550,1550,1550,0
|
|
20250102,153400,185655936,1550,1550,1550,1550,0
|
|
20250102,153300,185655936,1550,1550,1550,1550,0
|
|
20250102,153200,185655936,1550,1550,1550,1550,0
|
|
20250102,153100,185655936,1550,1550,1550,1550,0
|
|
20250102,153000,185655936,1550,1550,1550,1550,4326
|
|
20250102,152900,178950636,1542,1542,1542,1542,0
|
|
20250102,152800,178950636,1542,1542,1542,1542,0
|
|
20250102,152700,178950636,1542,1542,1542,1542,0
|
|
20250102,152600,178950636,1542,1542,1542,1542,0
|
|
20250102,152500,178950636,1542,1542,1542,1542,0
|
|
20250102,152400,178950636,1542,1542,1542,1542,0
|
|
20250102,152300,178950636,1542,1542,1542,1542,0
|
|
20250102,152200,178950636,1542,1542,1542,1542,0
|
|
20250102,152100,178950636,1542,1542,1542,1542,0
|
|
20250102,152000,178950636,1542,1542,1542,1542,0
|
|
20250102,151900,178950636,1542,1542,1542,1542,0
|
|
20250102,151800,178950636,1542,1542,1542,1542,0
|
|
20250102,151700,178950636,1542,1542,1542,1542,0
|
|
20250102,151600,178950636,1542,1542,1542,1542,997
|
|
20250102,151500,177413262,1545,1543,1545,1542,477
|
|
20250102,151400,176677244,1544,1544,1544,1544,84
|
|
20250102,151300,176547548,1544,1544,1544,1544,1000
|
|
20250102,151200,175003548,1544,1544,1544,1544,284
|
|
20250102,151100,174565052,1544,1544,1544,1544,0
|
|
20250102,151000,174565052,1544,1544,1544,1544,0
|
|
20250102,150900,174565052,1544,1544,1544,1544,0
|
|
20250102,150800,174565052,1544,1544,1544,1544,0
|
|
20250102,150700,174565052,1544,1544,1544,1544,137
|
|
20250102,150600,174353524,1544,1544,1544,1544,0
|
|
20250102,150500,174353524,1544,1544,1544,1544,0
|
|
20250102,150400,174353524,1544,1544,1544,1544,0
|
|
20250102,150300,174353524,1544,1544,1544,1544,0
|
|
20250102,150200,174353524,1544,1544,1544,1544,0
|
|
20250102,150100,174353524,1544,1544,1544,1544,0
|
|
20250102,150000,174353524,1544,1544,1544,1544,0
|
|
20250102,145900,174353524,1544,1544,1544,1544,0
|
|
20250102,145800,174353524,1544,1541,1544,1541,68
|
|
20250102,145700,174248730,1544,1544,1544,1544,1
|
|
20250102,145600,174247186,1543,1543,1543,1543,11
|
|
20250102,145500,174230213,1543,1543,1543,1543,15
|
|
20250102,145400,174207068,1542,1542,1542,1542,625
|
|
20250102,145300,173243318,1542,1542,1542,1542,0
|
|
20250102,145200,173243318,1542,1542,1542,1542,0
|
|
20250102,145100,173243318,1542,1542,1542,1542,0
|
|
20250102,145000,173243318,1542,1542,1542,1542,0
|
|
20250102,144900,173243318,1542,1542,1542,1542,50
|
|
20250102,144800,173166218,1542,1542,1542,1542,0
|
|
20250102,144700,173166218,1542,1542,1542,1542,0
|
|
20250102,144600,173166218,1542,1542,1542,1542,0
|
|
20250102,144500,173166218,1542,1542,1542,1542,40
|
|
20250102,144400,173104538,1542,1542,1542,1542,27
|
|
20250102,144300,173062904,1542,1542,1542,1542,0
|
|
20250102,144200,173062904,1542,1542,1542,1542,0
|
|
20250102,144100,173062904,1542,1542,1542,1542,0
|
|
20250102,144000,173062904,1542,1542,1542,1542,0
|
|
20250102,143900,173062904,1542,1542,1542,1542,0
|
|
20250102,143800,173062904,1542,1542,1542,1542,0
|
|
20250102,143700,173062904,1542,1534,1542,1534,5
|
|
20250102,143600,173055210,1541,1541,1541,1541,0
|
|
20250102,143500,173055210,1541,1541,1541,1541,0
|
|
20250102,143400,173055210,1541,1541,1541,1541,0
|
|
20250102,143300,173055210,1541,1541,1541,1541,2
|
|
20250102,143200,173052128,1542,1542,1542,1542,0
|
|
20250102,143100,173052128,1542,1542,1542,1542,0
|
|
20250102,143000,173052128,1542,1534,1542,1534,101
|
|
20250102,142900,172897186,1542,1542,1542,1542,5
|
|
20250102,142800,172889476,1542,1542,1542,1542,0
|
|
20250102,142700,172889476,1542,1534,1542,1534,202
|
|
20250102,142600,172579592,1542,1542,1542,1542,1
|
|
20250102,142500,172578050,1541,1532,1541,1532,1501
|
|
20250102,142400,170267109,1540,1539,1540,1539,2179
|
|
20250102,142300,166912428,1531,1532,1538,1531,15953
|
|
20250102,142200,142480011,1537,1536,1537,1536,78
|
|
20250102,142100,142360186,1536,1536,1536,1536,0
|
|
20250102,142000,142360186,1536,1536,1536,1536,0
|
|
20250102,141900,142360186,1536,1536,1536,1536,0
|
|
20250102,141800,142360186,1536,1536,1536,1536,0
|
|
20250102,141700,142360186,1536,1536,1536,1536,0
|
|
20250102,141600,142360186,1536,1536,1536,1536,0
|
|
20250102,141500,142360186,1536,1536,1536,1536,0
|
|
20250102,141400,142360186,1536,1536,1536,1536,0
|
|
20250102,141300,142360186,1536,1536,1536,1536,0
|
|
20250102,141200,142360186,1536,1536,1536,1536,0
|
|
20250102,141100,142360186,1536,1535,1536,1535,4
|
|
20250102,141000,142354045,1525,1525,1525,1525,0
|
|
20250102,140900,142354045,1525,1525,1525,1525,0
|
|
20250102,140800,142354045,1525,1525,1525,1525,0
|
|
20250102,140700,142354045,1525,1525,1525,1525,0
|
|
20250102,140600,142354045,1525,1525,1525,1525,0
|
|
20250102,140500,142354045,1525,1525,1525,1525,0
|
|
20250102,140400,142354045,1525,1525,1525,1525,0
|
|
20250102,140300,142354045,1525,1525,1525,1525,0
|
|
20250102,140200,142354045,1525,1525,1525,1525,0
|
|
20250102,140100,142354045,1525,1525,1525,1525,0
|
|
20250102,140000,142354045,1525,1525,1525,1525,3
|
|
20250102,135900,142349470,1535,1535,1535,1535,35
|
|
20250102,135800,142295745,1525,1525,1525,1525,0
|
|
20250102,135700,142295745,1525,1525,1525,1525,1621
|
|
20250102,135600,139823720,1525,1525,1525,1525,0
|
|
20250102,135500,139823720,1525,1525,1525,1525,0
|
|
20250102,135400,139823720,1525,1525,1525,1525,0
|
|
20250102,135300,139823720,1525,1525,1525,1525,1
|
|
20250102,135200,139822195,1525,1525,1525,1525,0
|
|
20250102,135100,139822195,1525,1525,1525,1525,0
|
|
20250102,135000,139822195,1525,1525,1525,1525,0
|
|
20250102,134900,139822195,1525,1527,1527,1525,2439
|
|
20250102,134800,136101233,1527,1527,1527,1527,0
|
|
20250102,134700,136101233,1527,1527,1527,1527,0
|
|
20250102,134600,136101233,1527,1527,1527,1527,0
|
|
20250102,134500,136101233,1527,1527,1527,1527,0
|
|
20250102,134400,136101233,1527,1527,1527,1527,0
|
|
20250102,134300,136101233,1527,1527,1527,1527,0
|
|
20250102,134200,136101233,1527,1528,1528,1527,1496
|
|
20250102,134100,133815607,1538,1538,1538,1538,1
|
|
20250102,134000,133814069,1528,1528,1528,1528,2000
|
|
20250102,133900,130758069,1538,1538,1538,1538,10
|
|
20250102,133800,130742689,1538,1538,1538,1538,10
|
|
20250102,133700,130727309,1539,1539,1539,1539,0
|
|
20250102,133600,130727309,1539,1539,1539,1539,0
|
|
20250102,133500,130727309,1539,1539,1539,1539,0
|
|
20250102,133400,130727309,1539,1539,1539,1539,0
|
|
20250102,133300,130727309,1539,1539,1539,1539,0
|
|
20250102,133200,130727309,1539,1539,1539,1539,0
|
|
20250102,133100,130727309,1539,1539,1539,1539,0
|
|
20250102,133000,130727309,1539,1539,1539,1539,0
|
|
20250102,132900,130727309,1539,1539,1539,1539,0
|
|
20250102,132800,130727309,1539,1539,1539,1539,6
|
|
20250102,132700,130718075,1539,1539,1539,1539,0
|
|
20250102,132600,130718075,1539,1539,1539,1539,0
|
|
20250102,132500,130718075,1539,1539,1539,1539,0
|
|
20250102,132400,130718075,1539,1539,1539,1539,82
|
|
20250102,132300,130591877,1538,1538,1538,1538,0
|
|
20250102,132200,130591877,1538,1538,1538,1538,0
|
|
20250102,132100,130591877,1538,1538,1538,1538,0
|
|
20250102,132000,130591877,1538,1538,1538,1538,28
|
|
20250102,131900,130548813,1538,1538,1538,1538,0
|
|
20250102,131800,130548813,1538,1538,1538,1538,0
|
|
20250102,131700,130548813,1538,1538,1538,1538,0
|
|
20250102,131600,130548813,1538,1538,1538,1538,0
|
|
20250102,131500,130548813,1538,1538,1538,1538,0
|
|
20250102,131400,130548813,1538,1538,1538,1538,0
|
|
20250102,131300,130548813,1538,1528,1538,1528,4428
|
|
20250102,131200,123782819,1528,1530,1530,1528,10985
|
|
20250102,131100,106991238,1540,1540,1540,1540,0
|
|
20250102,131000,106991238,1540,1540,1540,1540,0
|
|
20250102,130900,106991238,1540,1540,1540,1540,0
|
|
20250102,130800,106991238,1540,1540,1540,1540,0
|
|
20250102,130700,106991238,1540,1540,1540,1540,0
|
|
20250102,130600,106991238,1540,1540,1540,1540,0
|
|
20250102,130500,106991238,1540,1540,1540,1540,0
|
|
20250102,130400,106991238,1540,1540,1540,1540,0
|
|
20250102,130300,106991238,1540,1539,1540,1537,947
|
|
20250102,130200,105535186,1539,1539,1539,1539,50
|
|
20250102,130100,105458236,1539,1537,1539,1537,112
|
|
20250102,130000,105286090,1538,1538,1538,1538,10
|
|
20250102,125900,105270710,1539,1537,1539,1537,701
|
|
20250102,125800,104192126,1537,1537,1537,1537,245
|
|
20250102,125700,103815561,1537,1537,1537,1537,1
|
|
20250102,125600,103814024,1535,1535,1535,1535,0
|
|
20250102,125500,103814024,1535,1537,1537,1535,5
|
|
20250102,125400,103806341,1535,1535,1535,1535,278
|
|
20250102,125300,103379611,1535,1535,1535,1535,1
|
|
20250102,125200,103378076,1533,1533,1533,1533,0
|
|
20250102,125100,103378076,1533,1532,1533,1532,1944
|
|
20250102,125000,100397969,1532,1532,1532,1532,33
|
|
20250102,124900,100347413,1532,1532,1532,1532,3
|
|
20250102,124800,100342817,1533,1533,1533,1533,0
|
|
20250102,124700,100342817,1533,1533,1533,1533,1
|
|
20250102,124600,100341284,1533,1533,1533,1533,0
|
|
20250102,124500,100341284,1533,1533,1533,1533,0
|
|
20250102,124400,100341284,1533,1533,1533,1533,0
|
|
20250102,124300,100341284,1533,1533,1533,1533,5
|
|
20250102,124200,100333619,1533,1533,1533,1533,0
|
|
20250102,124100,100333619,1533,1533,1533,1525,4
|
|
20250102,124000,100327495,1532,1532,1532,1532,0
|
|
20250102,123900,100327495,1532,1532,1532,1532,0
|
|
20250102,123800,100327495,1532,1532,1532,1532,0
|
|
20250102,123700,100327495,1532,1532,1532,1532,0
|
|
20250102,123600,100327495,1532,1532,1532,1532,166
|
|
20250102,123500,100073183,1533,1533,1533,1533,0
|
|
20250102,123400,100073183,1533,1533,1533,1533,0
|
|
20250102,123300,100073183,1533,1533,1533,1533,0
|
|
20250102,123200,100073183,1533,1533,1533,1533,0
|
|
20250102,123100,100073183,1533,1533,1533,1533,0
|
|
20250102,123000,100073183,1533,1533,1533,1532,123
|
|
20250102,122900,99884683,1532,1532,1532,1532,0
|
|
20250102,122800,99884683,1532,1532,1532,1532,0
|
|
20250102,122700,99884683,1532,1532,1532,1532,0
|
|
20250102,122600,99884683,1532,1532,1532,1532,0
|
|
20250102,122500,99884683,1532,1532,1532,1532,0
|
|
20250102,122400,99884683,1532,1532,1532,1532,0
|
|
20250102,122300,99884683,1532,1532,1532,1532,1
|
|
20250102,122200,99883151,1525,1525,1525,1525,0
|
|
20250102,122100,99883151,1525,1525,1525,1525,0
|
|
20250102,122000,99883151,1525,1525,1525,1525,0
|
|
20250102,121900,99883151,1525,1525,1525,1525,0
|
|
20250102,121800,99883151,1525,1525,1525,1525,0
|
|
20250102,121700,99883151,1525,1525,1525,1525,0
|
|
20250102,121600,99883151,1525,1525,1525,1525,23777
|
|
20250102,121500,63623226,1525,1525,1525,1525,0
|
|
20250102,121400,63623226,1525,1524,1525,1522,6053
|
|
20250102,121300,54406288,1524,1524,1524,1524,0
|
|
20250102,121200,54406288,1524,1524,1524,1524,5
|
|
20250102,121100,54398668,1525,1525,1525,1525,0
|
|
20250102,121000,54398668,1525,1526,1526,1525,144
|
|
20250102,120900,54179024,1533,1533,1533,1533,0
|
|
20250102,120800,54179024,1533,1533,1533,1533,0
|
|
20250102,120700,54179024,1533,1533,1533,1533,0
|
|
20250102,120600,54179024,1533,1533,1533,1533,0
|
|
20250102,120500,54179024,1533,1533,1533,1533,0
|
|
20250102,120400,54179024,1533,1533,1533,1533,0
|
|
20250102,120300,54179024,1533,1533,1533,1533,1
|
|
20250102,120200,54177491,1523,1532,1532,1523,735
|
|
20250102,120100,53052147,1532,1532,1532,1532,0
|
|
20250102,120000,53052147,1532,1532,1532,1532,1
|
|
20250102,115900,53050615,1524,1524,1524,1524,0
|
|
20250102,115800,53050615,1524,1524,1524,1524,0
|
|
20250102,115700,53050615,1524,1524,1524,1524,1
|
|
20250102,115600,53049091,1532,1532,1532,1532,0
|
|
20250102,115500,53049091,1532,1532,1532,1532,0
|
|
20250102,115400,53049091,1532,1532,1532,1532,0
|
|
20250102,115300,53049091,1532,1532,1532,1532,0
|
|
20250102,115200,53049091,1532,1532,1532,1532,0
|
|
20250102,115100,53049091,1532,1531,1532,1531,2439
|
|
20250102,115000,49312607,1531,1531,1531,1531,0
|
|
20250102,114900,49312607,1531,1531,1531,1531,0
|
|
20250102,114800,49312607,1531,1531,1531,1531,0
|
|
20250102,114700,49312607,1531,1531,1531,1531,0
|
|
20250102,114600,49312607,1531,1531,1531,1531,0
|
|
20250102,114500,49312607,1531,1531,1531,1531,0
|
|
20250102,114400,49312607,1531,1531,1531,1531,138
|
|
20250102,114300,49101329,1531,1531,1531,1531,0
|
|
20250102,114200,49101329,1531,1531,1531,1531,0
|
|
20250102,114100,49101329,1531,1531,1531,1531,0
|
|
20250102,114000,49101329,1531,1531,1531,1531,0
|
|
20250102,113900,49101329,1531,1531,1531,1531,0
|
|
20250102,113800,49101329,1531,1531,1531,1531,0
|
|
20250102,113700,49101329,1531,1531,1531,1531,0
|
|
20250102,113600,49101329,1531,1531,1531,1531,1
|
|
20250102,113500,49099798,1523,1523,1523,1523,0
|
|
20250102,113400,49099798,1523,1523,1523,1523,0
|
|
20250102,113300,49099798,1523,1523,1523,1523,0
|
|
20250102,113200,49099798,1523,1523,1523,1523,0
|
|
20250102,113100,49099798,1523,1523,1523,1523,0
|
|
20250102,113000,49099798,1523,1523,1523,1523,0
|
|
20250102,112900,49099798,1523,1523,1523,1523,0
|
|
20250102,112800,49099798,1523,1523,1523,1523,0
|
|
20250102,112700,49099798,1523,1523,1523,1523,0
|
|
20250102,112600,49099798,1523,1523,1523,1523,600
|
|
20250102,112500,48185998,1522,1522,1522,1522,114
|
|
20250102,112400,48012490,1523,1522,1523,1522,534
|
|
20250102,112300,47199738,1522,1522,1522,1522,1000
|
|
20250102,112200,45677738,1523,1523,1523,1523,656
|
|
20250102,112100,44678650,1523,1524,1524,1523,1370
|
|
20250102,112000,42591634,1528,1528,1528,1528,0
|
|
20250102,111900,42591634,1528,1528,1528,1528,0
|
|
20250102,111800,42591634,1528,1528,1528,1528,99
|
|
20250102,111700,42440362,1528,1528,1528,1528,1
|
|
20250102,111600,42438834,1536,1536,1536,1536,0
|
|
20250102,111500,42438834,1536,1536,1536,1536,0
|
|
20250102,111400,42438834,1536,1536,1536,1536,100
|
|
20250102,111300,42285234,1536,1536,1536,1536,0
|
|
20250102,111200,42285234,1536,1536,1536,1536,0
|
|
20250102,111100,42285234,1536,1532,1536,1532,1100
|
|
20250102,111000,40597456,1532,1531,1532,1531,40
|
|
20250102,110900,40536191,1532,1532,1532,1532,0
|
|
20250102,110800,40536191,1532,1532,1532,1532,0
|
|
20250102,110700,40536191,1532,1532,1532,1532,217
|
|
20250102,110600,40203747,1532,1532,1532,1532,0
|
|
20250102,110500,40203747,1532,1532,1532,1532,0
|
|
20250102,110400,40203747,1532,1532,1532,1532,0
|
|
20250102,110300,40203747,1532,1532,1532,1532,0
|
|
20250102,110200,40203747,1532,1532,1532,1532,0
|
|
20250102,110100,40203747,1532,1532,1532,1532,0
|
|
20250102,110000,40203747,1532,1532,1532,1532,1858
|
|
20250102,105900,37357291,1532,1532,1532,1532,90
|
|
20250102,105800,37219411,1532,1532,1532,1532,0
|
|
20250102,105700,37219411,1532,1532,1532,1532,0
|
|
20250102,105600,37219411,1532,1532,1532,1532,1700
|
|
20250102,105500,34615011,1532,1530,1532,1530,1616
|
|
20250102,105400,32142109,1530,1527,1530,1527,955
|
|
20250102,105300,30681198,1527,1527,1527,1527,8
|
|
20250102,105200,30668982,1527,1527,1527,1527,16
|
|
20250102,105100,30644550,1527,1527,1527,1527,1
|
|
20250102,105000,30643023,1523,1523,1523,1523,374
|
|
20250102,104900,30073421,1524,1524,1524,1523,50
|
|
20250102,104800,29997233,1528,1527,1528,1527,5
|
|
20250102,104700,29989594,1530,1530,1530,1530,0
|
|
20250102,104600,29989594,1530,1530,1530,1530,0
|
|
20250102,104500,29989594,1530,1530,1530,1530,24
|
|
20250102,104400,29952874,1532,1532,1532,1532,0
|
|
20250102,104300,29952874,1532,1526,1532,1526,170
|
|
20250102,104200,29693448,1532,1526,1532,1526,301
|
|
20250102,104100,29234116,1533,1533,1533,1533,1
|
|
20250102,104000,29232583,1526,1533,1533,1526,2
|
|
20250102,103900,29229524,1530,1539,1539,1530,2464
|
|
20250102,103800,25459304,1531,1531,1531,1531,1
|
|
20250102,103700,25457773,1540,1540,1540,1540,0
|
|
20250102,103600,25457773,1540,1540,1540,1540,0
|
|
20250102,103500,25457773,1540,1540,1540,1540,164
|
|
20250102,103400,25205213,1541,1541,1541,1541,0
|
|
20250102,103300,25205213,1541,1540,1541,1540,166
|
|
20250102,103200,24949517,1531,1541,1541,1531,2754
|
|
20250102,103100,20705703,1542,1542,1542,1542,0
|
|
20250102,103000,20705703,1542,1542,1542,1542,0
|
|
20250102,102900,20705703,1542,1542,1542,1542,34
|
|
20250102,102800,20653275,1540,1540,1540,1540,1511
|
|
20250102,102700,18326335,1540,1540,1540,1540,29
|
|
20250102,102600,18281675,1539,1530,1539,1530,4325
|
|
20250102,102500,11637425,1530,1530,1530,1530,2
|
|
20250102,102400,11634365,1530,1522,1530,1522,1026
|
|
20250102,102300,10072590,1522,1515,1522,1515,52
|
|
20250102,102200,9993796,1515,1515,1515,1515,447
|
|
20250102,102100,9316591,1522,1522,1522,1522,0
|
|
20250102,102000,9316591,1522,1522,1522,1522,0
|
|
20250102,101900,9316591,1522,1522,1522,1522,0
|
|
20250102,101800,9316591,1522,1522,1522,1522,0
|
|
20250102,101700,9316591,1522,1520,1522,1520,1332
|
|
20250102,101600,7290268,1520,1520,1520,1520,0
|
|
20250102,101500,7290268,1520,1520,1520,1520,0
|
|
20250102,101400,7290268,1520,1520,1520,1520,0
|
|
20250102,101300,7290268,1520,1520,1520,1520,0
|
|
20250102,101200,7290268,1520,1520,1520,1520,0
|
|
20250102,101100,7290268,1520,1520,1520,1520,0
|
|
20250102,101000,7290268,1520,1520,1520,1520,0
|
|
20250102,100900,7290268,1520,1520,1520,1520,0
|
|
20250102,100800,7290268,1520,1510,1520,1510,1085
|
|
20250102,100700,5643301,1510,1510,1510,1510,1500
|
|
20250102,100600,3378301,1519,1519,1519,1519,0
|
|
20250102,100500,3378301,1519,1519,1519,1519,5
|
|
20250102,100400,3370706,1507,1520,1520,1507,1244
|
|
20250102,100300,1491749,1521,1521,1521,1521,0
|
|
20250102,100200,1491749,1521,1520,1521,1510,196
|
|
20250102,100100,1193814,1521,1525,1525,1511,248
|
|
20250102,100000,819020,1515,1510,1515,1510,542
|