666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200300,145458175,1577,1577,1577,1577,674
|
|
20250109,200200,145458175,1577,1577,1577,1577,0
|
|
20250109,200100,145458175,1577,1577,1577,1577,0
|
|
20250109,200000,145458175,1577,1577,1577,1577,0
|
|
20250109,195900,145458175,1577,1577,1577,1577,0
|
|
20250109,195800,145458175,1577,1577,1577,1577,0
|
|
20250109,195700,145458175,1577,1577,1577,1577,0
|
|
20250109,195600,145458175,1577,1577,1577,1577,0
|
|
20250109,195500,145458175,1577,1577,1577,1577,0
|
|
20250109,195400,145458175,1577,1577,1577,1577,0
|
|
20250109,195300,145458175,1577,1577,1577,1577,0
|
|
20250109,195200,145458175,1577,1577,1577,1577,0
|
|
20250109,195100,145458175,1577,1577,1577,1577,0
|
|
20250109,195000,145458175,1577,1577,1577,1577,0
|
|
20250109,194900,145458175,1577,1577,1577,1577,0
|
|
20250109,194800,145458175,1577,1577,1577,1577,0
|
|
20250109,194700,145458175,1577,1577,1577,1577,0
|
|
20250109,194600,145458175,1577,1577,1577,1577,0
|
|
20250109,194500,145458175,1577,1577,1577,1577,0
|
|
20250109,194400,145458175,1577,1577,1577,1577,0
|
|
20250109,194300,145458175,1577,1577,1577,1577,0
|
|
20250109,194200,145458175,1577,1577,1577,1577,0
|
|
20250109,194100,145458175,1577,1577,1577,1577,0
|
|
20250109,194000,145458175,1577,1577,1577,1577,0
|
|
20250109,193900,145458175,1577,1577,1577,1577,0
|
|
20250109,193800,145458175,1577,1577,1577,1577,0
|
|
20250109,193700,145458175,1577,1577,1577,1577,0
|
|
20250109,193600,145458175,1577,1577,1577,1577,0
|
|
20250109,193500,145458175,1577,1577,1577,1577,0
|
|
20250109,193400,145458175,1577,1577,1577,1577,0
|
|
20250109,193300,145458175,1577,1577,1577,1577,674
|
|
20250109,193200,145458175,1577,1577,1577,1577,0
|
|
20250109,193100,145458175,1577,1577,1577,1577,0
|
|
20250109,193000,145458175,1577,1577,1577,1577,0
|
|
20250109,192900,145458175,1577,1577,1577,1577,0
|
|
20250109,192800,145458175,1577,1577,1577,1577,0
|
|
20250109,192700,145458175,1577,1577,1577,1577,0
|
|
20250109,192600,145458175,1577,1577,1577,1577,0
|
|
20250109,192500,145458175,1577,1577,1577,1577,0
|
|
20250109,192400,145458175,1577,1577,1577,1577,0
|
|
20250109,192300,145458175,1577,1577,1577,1577,0
|
|
20250109,192200,145458175,1577,1577,1577,1577,0
|
|
20250109,192100,145458175,1577,1577,1577,1577,0
|
|
20250109,192000,145458175,1577,1577,1577,1577,0
|
|
20250109,191900,145458175,1577,1577,1577,1577,0
|
|
20250109,191800,145458175,1577,1577,1577,1577,0
|
|
20250109,191700,145458175,1577,1577,1577,1577,0
|
|
20250109,191600,145458175,1577,1577,1577,1577,0
|
|
20250109,191500,145458175,1577,1577,1577,1577,0
|
|
20250109,191400,145458175,1577,1577,1577,1577,0
|
|
20250109,191300,145458175,1577,1577,1577,1577,0
|
|
20250109,191200,145458175,1577,1577,1577,1577,0
|
|
20250109,191100,145458175,1577,1577,1577,1577,0
|
|
20250109,191000,145458175,1577,1577,1577,1577,0
|
|
20250109,190900,145458175,1577,1577,1577,1577,0
|
|
20250109,190800,145458175,1577,1577,1577,1577,0
|
|
20250109,190700,145458175,1577,1577,1577,1577,0
|
|
20250109,190600,145458175,1577,1577,1577,1577,0
|
|
20250109,190500,145458175,1577,1577,1577,1577,0
|
|
20250109,190400,145458175,1577,1577,1577,1577,0
|
|
20250109,190300,145458175,1577,1577,1577,1577,674
|
|
20250109,190200,145458175,1577,1577,1577,1577,0
|
|
20250109,190100,145458175,1577,1577,1577,1577,0
|
|
20250109,190000,145458175,1577,1577,1577,1577,0
|
|
20250109,185900,145458175,1577,1577,1577,1577,0
|
|
20250109,185800,145458175,1577,1577,1577,1577,0
|
|
20250109,185700,145458175,1577,1577,1577,1577,0
|
|
20250109,185600,145458175,1577,1577,1577,1577,0
|
|
20250109,185500,145458175,1577,1577,1577,1577,0
|
|
20250109,185400,145458175,1577,1577,1577,1577,0
|
|
20250109,185300,145458175,1577,1577,1577,1577,0
|
|
20250109,185200,145458175,1577,1577,1577,1577,0
|
|
20250109,185100,145458175,1577,1577,1577,1577,0
|
|
20250109,185000,145458175,1577,1577,1577,1577,0
|
|
20250109,184900,145458175,1577,1577,1577,1577,0
|
|
20250109,184800,145458175,1577,1577,1577,1577,0
|
|
20250109,184700,145458175,1577,1577,1577,1577,0
|
|
20250109,184600,145458175,1577,1577,1577,1577,0
|
|
20250109,184500,145458175,1577,1577,1577,1577,0
|
|
20250109,184400,145458175,1577,1577,1577,1577,0
|
|
20250109,184300,145458175,1577,1577,1577,1577,0
|
|
20250109,184200,145458175,1577,1577,1577,1577,0
|
|
20250109,184100,145458175,1577,1577,1577,1577,0
|
|
20250109,184000,145458175,1577,1577,1577,1577,0
|
|
20250109,183900,145458175,1577,1577,1577,1577,0
|
|
20250109,183800,145458175,1577,1577,1577,1577,0
|
|
20250109,183700,145458175,1577,1577,1577,1577,0
|
|
20250109,183600,145458175,1577,1577,1577,1577,0
|
|
20250109,183500,145458175,1577,1577,1577,1577,0
|
|
20250109,183400,145458175,1577,1577,1577,1577,0
|
|
20250109,183300,145458175,1577,1577,1577,1577,674
|
|
20250109,183200,145458175,1577,1577,1577,1577,0
|
|
20250109,183100,145458175,1577,1577,1577,1577,0
|
|
20250109,183000,145458175,1577,1577,1577,1577,0
|
|
20250109,182900,145458175,1577,1577,1577,1577,0
|
|
20250109,182800,145458175,1577,1577,1577,1577,0
|
|
20250109,182700,145458175,1577,1577,1577,1577,0
|
|
20250109,182600,145458175,1577,1577,1577,1577,0
|
|
20250109,182500,145458175,1577,1577,1577,1577,0
|
|
20250109,182400,145458175,1577,1577,1577,1577,0
|
|
20250109,182300,145458175,1577,1577,1577,1577,0
|
|
20250109,182200,145458175,1577,1577,1577,1577,0
|
|
20250109,182100,145458175,1577,1577,1577,1577,0
|
|
20250109,182000,145458175,1577,1577,1577,1577,0
|
|
20250109,181900,145458175,1577,1577,1577,1577,0
|
|
20250109,181800,145458175,1577,1577,1577,1577,0
|
|
20250109,181700,145458175,1577,1577,1577,1577,0
|
|
20250109,181600,145458175,1577,1577,1577,1577,0
|
|
20250109,181500,145458175,1577,1577,1577,1577,0
|
|
20250109,181400,145458175,1577,1577,1577,1577,0
|
|
20250109,181300,145458175,1577,1577,1577,1577,0
|
|
20250109,181200,145458175,1577,1577,1577,1577,0
|
|
20250109,181100,145458175,1577,1577,1577,1577,0
|
|
20250109,181000,145458175,1577,1577,1577,1577,0
|
|
20250109,180900,145458175,1577,1577,1577,1577,0
|
|
20250109,180800,145458175,1577,1577,1577,1577,0
|
|
20250109,180700,145458175,1577,1577,1577,1577,0
|
|
20250109,180600,145458175,1577,1577,1577,1577,0
|
|
20250109,180500,145458175,1577,1577,1577,1577,0
|
|
20250109,180400,145458175,1577,1577,1577,1577,0
|
|
20250109,180300,145458175,1577,1577,1577,1577,674
|
|
20250109,180200,145458175,1577,1577,1577,1577,0
|
|
20250109,180100,145458175,1577,1577,1577,1577,0
|
|
20250109,180000,145458175,1577,1577,1577,1577,0
|
|
20250109,175900,145458175,1577,1577,1577,1577,0
|
|
20250109,175800,145458175,1577,1577,1577,1577,0
|
|
20250109,175700,145458175,1577,1577,1577,1577,0
|
|
20250109,175600,145458175,1577,1577,1577,1577,0
|
|
20250109,175500,145458175,1577,1577,1577,1577,0
|
|
20250109,175400,145458175,1577,1577,1577,1577,0
|
|
20250109,175300,145458175,1577,1577,1577,1577,0
|
|
20250109,175200,145458175,1577,1577,1577,1577,0
|
|
20250109,175100,145458175,1577,1577,1577,1577,0
|
|
20250109,175000,145458175,1577,1577,1577,1577,0
|
|
20250109,174900,145458175,1577,1577,1577,1577,0
|
|
20250109,174800,145458175,1577,1577,1577,1577,0
|
|
20250109,174700,145458175,1577,1577,1577,1577,0
|
|
20250109,174600,145458175,1577,1577,1577,1577,0
|
|
20250109,174500,145458175,1577,1577,1577,1577,0
|
|
20250109,174400,145458175,1577,1577,1577,1577,0
|
|
20250109,174300,145458175,1577,1577,1577,1577,0
|
|
20250109,174200,145458175,1577,1577,1577,1577,0
|
|
20250109,174100,145458175,1577,1577,1577,1577,0
|
|
20250109,174000,145458175,1577,1577,1577,1577,0
|
|
20250109,173900,145458175,1577,1577,1577,1577,0
|
|
20250109,173800,145458175,1577,1577,1577,1577,0
|
|
20250109,173700,145458175,1577,1577,1577,1577,0
|
|
20250109,173600,145458175,1577,1577,1577,1577,0
|
|
20250109,173500,145458175,1577,1577,1577,1577,0
|
|
20250109,173400,145458175,1577,1577,1577,1577,0
|
|
20250109,173300,145458175,1577,1577,1577,1577,674
|
|
20250109,173200,145458175,1577,1577,1577,1577,0
|
|
20250109,173100,145458175,1577,1577,1577,1577,0
|
|
20250109,173000,145458175,1577,1577,1577,1577,0
|
|
20250109,172900,145458175,1577,1577,1577,1577,0
|
|
20250109,172800,145458175,1577,1577,1577,1577,0
|
|
20250109,172700,145458175,1577,1577,1577,1577,0
|
|
20250109,172600,145458175,1577,1577,1577,1577,0
|
|
20250109,172500,145458175,1577,1577,1577,1577,0
|
|
20250109,172400,145458175,1577,1577,1577,1577,0
|
|
20250109,172300,145458175,1577,1577,1577,1577,0
|
|
20250109,172200,145458175,1577,1577,1577,1577,0
|
|
20250109,172100,145458175,1577,1577,1577,1577,0
|
|
20250109,172000,145458175,1577,1577,1577,1577,0
|
|
20250109,171900,145458175,1577,1577,1577,1577,0
|
|
20250109,171800,145458175,1577,1577,1577,1577,0
|
|
20250109,171700,145458175,1577,1577,1577,1577,0
|
|
20250109,171600,145458175,1577,1577,1577,1577,0
|
|
20250109,171500,145458175,1577,1577,1577,1577,0
|
|
20250109,171400,145458175,1577,1577,1577,1577,0
|
|
20250109,171300,145458175,1577,1577,1577,1577,0
|
|
20250109,171200,145458175,1577,1577,1577,1577,0
|
|
20250109,171100,145458175,1577,1577,1577,1577,0
|
|
20250109,171000,145458175,1577,1577,1577,1577,0
|
|
20250109,170900,145458175,1577,1577,1577,1577,0
|
|
20250109,170800,145458175,1577,1577,1577,1577,0
|
|
20250109,170700,145458175,1577,1577,1577,1577,0
|
|
20250109,170600,145458175,1577,1577,1577,1577,0
|
|
20250109,170500,145458175,1577,1577,1577,1577,0
|
|
20250109,170400,145458175,1577,1577,1577,1577,0
|
|
20250109,170300,145458175,1577,1577,1577,1577,674
|
|
20250109,170200,145458175,1577,1577,1577,1577,0
|
|
20250109,170100,145458175,1577,1577,1577,1577,0
|
|
20250109,170000,145458175,1577,1577,1577,1577,0
|
|
20250109,165900,145458175,1577,1577,1577,1577,0
|
|
20250109,165800,145458175,1577,1577,1577,1577,0
|
|
20250109,165700,145458175,1577,1577,1577,1577,0
|
|
20250109,165600,145458175,1577,1577,1577,1577,0
|
|
20250109,165500,145458175,1577,1577,1577,1577,0
|
|
20250109,165400,145458175,1577,1577,1577,1577,0
|
|
20250109,165300,145458175,1577,1577,1577,1577,0
|
|
20250109,165200,145458175,1577,1577,1577,1577,0
|
|
20250109,165100,145458175,1577,1577,1577,1577,0
|
|
20250109,165000,145458175,1577,1577,1577,1577,0
|
|
20250109,164900,145458175,1577,1577,1577,1577,0
|
|
20250109,164800,145458175,1577,1577,1577,1577,0
|
|
20250109,164700,145458175,1577,1577,1577,1577,0
|
|
20250109,164600,145458175,1577,1577,1577,1577,0
|
|
20250109,164500,145458175,1577,1577,1577,1577,0
|
|
20250109,164400,145458175,1577,1577,1577,1577,0
|
|
20250109,164300,145458175,1577,1577,1577,1577,0
|
|
20250109,164200,145458175,1577,1577,1577,1577,0
|
|
20250109,164100,145458175,1577,1577,1577,1577,0
|
|
20250109,164000,145458175,1577,1577,1577,1577,0
|
|
20250109,163900,145458175,1577,1577,1577,1577,0
|
|
20250109,163800,145458175,1577,1577,1577,1577,0
|
|
20250109,163700,145458175,1577,1577,1577,1577,0
|
|
20250109,163600,145458175,1577,1577,1577,1577,0
|
|
20250109,163500,145458175,1577,1577,1577,1577,0
|
|
20250109,163400,145458175,1577,1577,1577,1577,0
|
|
20250109,163300,145458175,1577,1577,1577,1577,674
|
|
20250109,163200,145458175,1577,1577,1577,1577,0
|
|
20250109,163100,145458175,1577,1577,1577,1577,0
|
|
20250109,163000,145458175,1577,1577,1577,1577,0
|
|
20250109,162900,145458175,1577,1577,1577,1577,0
|
|
20250109,162800,145458175,1577,1577,1577,1577,0
|
|
20250109,162700,145458175,1577,1577,1577,1577,0
|
|
20250109,162600,145458175,1577,1577,1577,1577,0
|
|
20250109,162500,145458175,1577,1577,1577,1577,0
|
|
20250109,162400,145458175,1577,1577,1577,1577,0
|
|
20250109,162300,145458175,1577,1577,1577,1577,0
|
|
20250109,162200,145458175,1577,1577,1577,1577,0
|
|
20250109,162100,145458175,1577,1577,1577,1577,0
|
|
20250109,162000,145458175,1577,1577,1577,1577,0
|
|
20250109,161900,145458175,1577,1577,1577,1577,0
|
|
20250109,161800,145458175,1577,1577,1577,1577,0
|
|
20250109,161700,145458175,1577,1577,1577,1577,0
|
|
20250109,161600,145458175,1577,1577,1577,1577,0
|
|
20250109,161500,145458175,1577,1577,1577,1577,0
|
|
20250109,161400,145458175,1577,1577,1577,1577,0
|
|
20250109,161300,145458175,1577,1577,1577,1577,0
|
|
20250109,161200,145458175,1577,1577,1577,1577,0
|
|
20250109,161100,145458175,1577,1577,1577,1577,0
|
|
20250109,161000,145458175,1577,1577,1577,1577,0
|
|
20250109,160900,145458175,1577,1577,1577,1577,0
|
|
20250109,160800,145458175,1577,1577,1577,1577,0
|
|
20250109,160700,145458175,1577,1577,1577,1577,0
|
|
20250109,160600,145458175,1577,1577,1577,1577,0
|
|
20250109,160500,145458175,1577,1577,1577,1577,0
|
|
20250109,160400,145458175,1577,1577,1577,1577,0
|
|
20250109,160300,145458175,1577,1577,1577,1577,674
|
|
20250109,160200,145458175,1577,1577,1577,1577,0
|
|
20250109,160100,145458175,1577,1577,1577,1577,0
|
|
20250109,160000,145458175,1577,1577,1577,1577,0
|
|
20250109,155900,145458175,1577,1577,1577,1577,0
|
|
20250109,155800,145458175,1577,1577,1577,1577,0
|
|
20250109,155700,145458175,1577,1577,1577,1577,0
|
|
20250109,155600,145458175,1577,1577,1577,1577,0
|
|
20250109,155500,145458175,1577,1577,1577,1577,0
|
|
20250109,155400,145458175,1577,1577,1577,1577,0
|
|
20250109,155300,145458175,1577,1577,1577,1577,0
|
|
20250109,155200,145458175,1577,1577,1577,1577,0
|
|
20250109,155100,145458175,1577,1577,1577,1577,0
|
|
20250109,155000,145458175,1577,1577,1577,1577,0
|
|
20250109,154900,145458175,1577,1577,1577,1577,0
|
|
20250109,154800,145458175,1577,1577,1577,1577,0
|
|
20250109,154700,145458175,1577,1577,1577,1577,0
|
|
20250109,154600,145458175,1577,1577,1577,1577,0
|
|
20250109,154500,145458175,1577,1577,1577,1577,0
|
|
20250109,154400,145458175,1577,1577,1577,1577,0
|
|
20250109,154300,145458175,1577,1577,1577,1577,0
|
|
20250109,154200,145458175,1577,1577,1577,1577,0
|
|
20250109,154100,145458175,1577,1577,1577,1577,0
|
|
20250109,154000,145458175,1577,1577,1577,1577,0
|
|
20250109,153900,145458175,1577,1577,1577,1577,0
|
|
20250109,153800,145458175,1577,1577,1577,1577,0
|
|
20250109,153700,145458175,1577,1577,1577,1577,0
|
|
20250109,153600,145458175,1577,1577,1577,1577,0
|
|
20250109,153500,145458175,1577,1577,1577,1577,0
|
|
20250109,153400,145458175,1577,1577,1577,1577,0
|
|
20250109,153300,145458175,1577,1577,1577,1577,674
|
|
20250109,153200,145458175,1577,1577,1577,1577,0
|
|
20250109,153100,145458175,1577,1577,1577,1577,0
|
|
20250109,153000,145458175,1577,1577,1577,1577,674
|
|
20250109,152900,144395277,1578,1578,1578,1578,0
|
|
20250109,152800,144395277,1578,1578,1578,1578,0
|
|
20250109,152700,144395277,1578,1578,1578,1578,0
|
|
20250109,152600,144395277,1578,1578,1578,1578,0
|
|
20250109,152500,144395277,1578,1578,1578,1578,0
|
|
20250109,152400,144395277,1578,1578,1578,1578,0
|
|
20250109,152300,144395277,1578,1578,1578,1578,0
|
|
20250109,152200,144395277,1578,1578,1578,1578,0
|
|
20250109,152100,144395277,1578,1578,1578,1578,0
|
|
20250109,152000,144395277,1578,1578,1578,1578,0
|
|
20250109,151900,144395277,1578,1578,1578,1578,0
|
|
20250109,151800,144395277,1578,1574,1578,1574,900
|
|
20250109,151700,142977777,1575,1575,1575,1575,0
|
|
20250109,151600,142977777,1575,1574,1575,1574,60
|
|
20250109,151500,142883324,1574,1575,1575,1574,66
|
|
20250109,151400,142779410,1575,1574,1575,1574,27
|
|
20250109,151300,142736900,1574,1574,1574,1574,84
|
|
20250109,151200,142604684,1570,1570,1570,1570,197
|
|
20250109,151100,142295394,1575,1575,1575,1575,100
|
|
20250109,151000,142137894,1575,1575,1575,1575,0
|
|
20250109,150900,142137894,1575,1575,1575,1575,5
|
|
20250109,150800,142130019,1570,1574,1575,1570,156
|
|
20250109,150700,141884493,1575,1571,1575,1571,827
|
|
20250109,150600,140585248,1571,1571,1571,1571,0
|
|
20250109,150500,140585248,1571,1570,1571,1570,83
|
|
20250109,150400,140454886,1570,1570,1570,1570,0
|
|
20250109,150300,140454886,1570,1566,1570,1566,1719
|
|
20250109,150200,137756546,1563,1563,1563,1563,0
|
|
20250109,150100,137756546,1563,1563,1563,1563,0
|
|
20250109,150000,137756546,1563,1570,1570,1563,3
|
|
20250109,145900,137751850,1563,1563,1563,1563,3
|
|
20250109,145800,137747161,1563,1563,1563,1563,7
|
|
20250109,145700,137736220,1563,1570,1570,1563,3
|
|
20250109,145600,137731524,1563,1570,1570,1563,3
|
|
20250109,145500,137726821,1570,1570,1570,1570,7
|
|
20250109,145400,137715831,1563,1563,1563,1563,0
|
|
20250109,145300,137715831,1563,1563,1563,1563,16
|
|
20250109,145200,137690823,1563,1563,1569,1563,5462
|
|
20250109,145100,129130732,1563,1563,1563,1563,0
|
|
20250109,145000,129130732,1563,1568,1568,1563,12
|
|
20250109,144900,129111971,1563,1563,1563,1563,0
|
|
20250109,144800,129111971,1563,1563,1563,1563,0
|
|
20250109,144700,129111971,1563,1565,1568,1562,35
|
|
20250109,144600,129057171,1568,1568,1568,1568,4
|
|
20250109,144500,129050899,1562,1563,1563,1562,1001
|
|
20250109,144400,127486337,1563,1563,1563,1563,0
|
|
20250109,144300,127486337,1563,1563,1563,1563,0
|
|
20250109,144200,127486337,1563,1563,1563,1563,0
|
|
20250109,144100,127486337,1563,1563,1563,1563,1
|
|
20250109,144000,127484774,1562,1562,1562,1562,0
|
|
20250109,143900,127484774,1562,1562,1562,1562,0
|
|
20250109,143800,127484774,1562,1562,1562,1562,0
|
|
20250109,143700,127484774,1562,1562,1562,1562,0
|
|
20250109,143600,127484774,1562,1562,1562,1562,0
|
|
20250109,143500,127484774,1562,1562,1562,1562,0
|
|
20250109,143400,127484774,1562,1562,1562,1562,0
|
|
20250109,143300,127484774,1562,1562,1562,1562,1
|
|
20250109,143200,127483212,1562,1562,1562,1562,0
|
|
20250109,143100,127483212,1562,1569,1569,1562,3
|
|
20250109,143000,127478519,1562,1568,1569,1562,1051
|
|
20250109,142900,125830468,1562,1562,1562,1562,0
|
|
20250109,142800,125830468,1562,1568,1568,1562,7
|
|
20250109,142700,125819528,1562,1562,1562,1562,0
|
|
20250109,142600,125819528,1562,1562,1562,1562,0
|
|
20250109,142500,125819528,1562,1562,1562,1562,734
|
|
20250109,142400,124673020,1562,1565,1567,1562,560
|
|
20250109,142300,123796650,1566,1566,1566,1566,0
|
|
20250109,142200,123796650,1566,1566,1566,1566,0
|
|
20250109,142100,123796650,1566,1566,1566,1566,0
|
|
20250109,142000,123796650,1566,1566,1566,1566,2165
|
|
20250109,141900,120406260,1565,1565,1565,1565,2298
|
|
20250109,141800,116809890,1564,1564,1564,1564,0
|
|
20250109,141700,116809890,1564,1564,1564,1564,492
|
|
20250109,141600,116040402,1562,1562,1562,1562,0
|
|
20250109,141500,116040402,1562,1562,1562,1562,0
|
|
20250109,141400,116040402,1562,1562,1562,1562,0
|
|
20250109,141300,116040402,1562,1562,1562,1562,0
|
|
20250109,141200,116040402,1562,1562,1562,1562,0
|
|
20250109,141100,116040402,1562,1562,1562,1562,0
|
|
20250109,141000,116040402,1562,1562,1562,1562,0
|
|
20250109,140900,116040402,1562,1562,1562,1562,0
|
|
20250109,140800,116040402,1562,1562,1562,1562,250
|
|
20250109,140700,115649902,1564,1564,1564,1564,0
|
|
20250109,140600,115649902,1564,1564,1564,1564,0
|
|
20250109,140500,115649902,1564,1564,1564,1564,300
|
|
20250109,140400,115180702,1561,1561,1561,1561,0
|
|
20250109,140300,115180702,1561,1561,1561,1561,0
|
|
20250109,140200,115180702,1561,1561,1561,1561,0
|
|
20250109,140100,115180702,1561,1561,1561,1561,0
|
|
20250109,140000,115180702,1561,1561,1561,1561,3
|
|
20250109,135900,115176019,1561,1561,1561,1561,30
|
|
20250109,135800,115129189,1561,1561,1561,1561,0
|
|
20250109,135700,115129189,1561,1561,1561,1561,0
|
|
20250109,135600,115129189,1561,1561,1561,1561,0
|
|
20250109,135500,115129189,1561,1561,1561,1561,0
|
|
20250109,135400,115129189,1561,1564,1564,1561,2000
|
|
20250109,135300,112005316,1565,1565,1565,1565,192
|
|
20250109,135200,111704836,1565,1565,1565,1565,0
|
|
20250109,135100,111704836,1565,1565,1565,1565,0
|
|
20250109,135000,111704836,1565,1565,1565,1565,5
|
|
20250109,134900,111697011,1565,1564,1565,1564,1769
|
|
20250109,134800,108930290,1564,1564,1564,1564,0
|
|
20250109,134700,108930290,1564,1564,1564,1564,5
|
|
20250109,134600,108922470,1564,1564,1564,1564,2
|
|
20250109,134500,108919342,1564,1564,1564,1564,0
|
|
20250109,134400,108919342,1564,1564,1564,1564,0
|
|
20250109,134300,108919342,1564,1564,1564,1564,0
|
|
20250109,134200,108919342,1564,1564,1564,1564,0
|
|
20250109,134100,108919342,1564,1564,1564,1564,20
|
|
20250109,134000,108888062,1564,1564,1564,1564,210
|
|
20250109,133900,108559622,1564,1564,1564,1564,0
|
|
20250109,133800,108559622,1564,1564,1564,1564,0
|
|
20250109,133700,108559622,1564,1564,1564,1564,0
|
|
20250109,133600,108559622,1564,1564,1564,1564,0
|
|
20250109,133500,108559622,1564,1564,1564,1564,0
|
|
20250109,133400,108559622,1564,1564,1564,1564,1
|
|
20250109,133300,108558058,1564,1564,1564,1564,5
|
|
20250109,133200,108550238,1563,1563,1563,1563,0
|
|
20250109,133100,108550238,1563,1563,1563,1563,0
|
|
20250109,133000,108550238,1563,1563,1563,1563,0
|
|
20250109,132900,108550238,1563,1563,1563,1563,1775
|
|
20250109,132800,105775913,1563,1563,1563,1563,225
|
|
20250109,132700,105424238,1565,1565,1565,1565,0
|
|
20250109,132600,105424238,1565,1565,1565,1565,1800
|
|
20250109,132500,102607238,1563,1564,1564,1563,3502
|
|
20250109,132400,97133610,1564,1564,1564,1564,0
|
|
20250109,132300,97133610,1564,1564,1564,1564,0
|
|
20250109,132200,97133610,1564,1564,1564,1564,5
|
|
20250109,132100,97125790,1563,1563,1563,1563,0
|
|
20250109,132000,97125790,1563,1565,1565,1563,1120
|
|
20250109,131900,95375123,1565,1565,1565,1565,0
|
|
20250109,131800,95375123,1565,1565,1565,1565,0
|
|
20250109,131700,95375123,1565,1565,1565,1565,0
|
|
20250109,131600,95375123,1565,1565,1565,1565,0
|
|
20250109,131500,95375123,1565,1565,1565,1565,0
|
|
20250109,131400,95375123,1565,1565,1565,1565,70
|
|
20250109,131300,95265573,1565,1565,1565,1565,300
|
|
20250109,131200,94796073,1566,1566,1566,1566,35
|
|
20250109,131100,94741263,1565,1565,1565,1565,0
|
|
20250109,131000,94741263,1565,1565,1565,1565,0
|
|
20250109,130900,94741263,1565,1565,1565,1565,0
|
|
20250109,130800,94741263,1565,1565,1565,1565,0
|
|
20250109,130700,94741263,1565,1565,1565,1565,0
|
|
20250109,130600,94741263,1565,1565,1565,1565,2
|
|
20250109,130500,94738133,1570,1570,1570,1570,0
|
|
20250109,130400,94738133,1570,1570,1570,1570,1
|
|
20250109,130300,94736563,1570,1570,1570,1570,200
|
|
20250109,130200,94422563,1570,1566,1570,1566,22
|
|
20250109,130100,94388064,1565,1565,1565,1565,0
|
|
20250109,130000,94388064,1565,1565,1565,1565,0
|
|
20250109,125900,94388064,1565,1565,1565,1565,0
|
|
20250109,125800,94388064,1565,1565,1565,1565,0
|
|
20250109,125700,94388064,1565,1565,1565,1565,0
|
|
20250109,125600,94388064,1565,1565,1565,1565,0
|
|
20250109,125500,94388064,1565,1565,1565,1565,0
|
|
20250109,125400,94388064,1565,1565,1565,1565,0
|
|
20250109,125300,94388064,1565,1565,1565,1565,3
|
|
20250109,125200,94383369,1564,1564,1564,1564,35
|
|
20250109,125100,94328629,1564,1564,1564,1564,0
|
|
20250109,125000,94328629,1564,1564,1564,1564,2
|
|
20250109,124900,94325501,1570,1570,1570,1570,100
|
|
20250109,124800,94168501,1570,1570,1570,1570,200
|
|
20250109,124700,93854501,1570,1570,1570,1570,70
|
|
20250109,124600,93744601,1570,1570,1570,1570,0
|
|
20250109,124500,93744601,1570,1570,1570,1570,0
|
|
20250109,124400,93744601,1570,1570,1570,1570,0
|
|
20250109,124300,93744601,1570,1570,1570,1570,1
|
|
20250109,124200,93743031,1563,1563,1563,1563,0
|
|
20250109,124100,93743031,1563,1563,1563,1563,0
|
|
20250109,124000,93743031,1563,1563,1563,1563,0
|
|
20250109,123900,93743031,1563,1563,1563,1563,0
|
|
20250109,123800,93743031,1563,1564,1564,1563,61
|
|
20250109,123700,93647628,1564,1565,1565,1564,23
|
|
20250109,123600,93611636,1571,1571,1571,1571,0
|
|
20250109,123500,93611636,1571,1571,1571,1571,0
|
|
20250109,123400,93611636,1571,1571,1571,1571,0
|
|
20250109,123300,93611636,1571,1571,1571,1571,0
|
|
20250109,123200,93611636,1571,1571,1571,1571,0
|
|
20250109,123100,93611636,1571,1571,1571,1571,0
|
|
20250109,123000,93611636,1571,1571,1571,1571,0
|
|
20250109,122900,93611636,1571,1571,1571,1571,0
|
|
20250109,122800,93611636,1571,1571,1571,1571,0
|
|
20250109,122700,93611636,1571,1571,1571,1571,0
|
|
20250109,122600,93611636,1571,1571,1571,1571,0
|
|
20250109,122500,93611636,1571,1571,1571,1571,0
|
|
20250109,122400,93611636,1571,1571,1571,1571,0
|
|
20250109,122300,93611636,1571,1571,1571,1571,0
|
|
20250109,122200,93611636,1571,1571,1571,1571,0
|
|
20250109,122100,93611636,1571,1571,1571,1571,0
|
|
20250109,122000,93611636,1571,1571,1571,1571,0
|
|
20250109,121900,93611636,1571,1571,1571,1571,0
|
|
20250109,121800,93611636,1571,1571,1571,1571,0
|
|
20250109,121700,93611636,1571,1571,1571,1571,0
|
|
20250109,121600,93611636,1571,1571,1571,1571,0
|
|
20250109,121500,93611636,1571,1571,1571,1571,0
|
|
20250109,121400,93611636,1571,1571,1571,1571,0
|
|
20250109,121300,93611636,1571,1571,1571,1571,0
|
|
20250109,121200,93611636,1571,1571,1571,1571,0
|
|
20250109,121100,93611636,1571,1571,1571,1571,50
|
|
20250109,121000,93533086,1571,1571,1571,1571,0
|
|
20250109,120900,93533086,1571,1571,1571,1571,0
|
|
20250109,120800,93533086,1571,1571,1571,1571,0
|
|
20250109,120700,93533086,1571,1571,1571,1571,0
|
|
20250109,120600,93533086,1571,1571,1571,1571,0
|
|
20250109,120500,93533086,1571,1571,1571,1571,0
|
|
20250109,120400,93533086,1571,1571,1571,1571,0
|
|
20250109,120300,93533086,1571,1571,1571,1571,0
|
|
20250109,120200,93533086,1571,1571,1571,1571,0
|
|
20250109,120100,93533086,1571,1571,1571,1571,0
|
|
20250109,120000,93533086,1571,1571,1571,1571,0
|
|
20250109,115900,93533086,1571,1571,1571,1571,370
|
|
20250109,115800,92951816,1571,1571,1571,1571,0
|
|
20250109,115700,92951816,1571,1571,1571,1571,0
|
|
20250109,115600,92951816,1571,1571,1571,1571,10
|
|
20250109,115500,92936106,1571,1571,1571,1571,0
|
|
20250109,115400,92936106,1571,1571,1571,1571,10
|
|
20250109,115300,92920396,1562,1562,1562,1562,0
|
|
20250109,115200,92920396,1562,1562,1562,1562,0
|
|
20250109,115100,92920396,1562,1562,1562,1562,0
|
|
20250109,115000,92920396,1562,1562,1562,1562,0
|
|
20250109,114900,92920396,1562,1562,1562,1562,0
|
|
20250109,114800,92920396,1562,1562,1562,1562,0
|
|
20250109,114700,92920396,1562,1562,1562,1562,0
|
|
20250109,114600,92920396,1562,1562,1562,1562,0
|
|
20250109,114500,92920396,1562,1562,1562,1562,0
|
|
20250109,114400,92920396,1562,1562,1562,1562,0
|
|
20250109,114300,92920396,1562,1562,1562,1562,0
|
|
20250109,114200,92920396,1562,1562,1562,1562,14
|
|
20250109,114100,92898528,1562,1562,1562,1562,2
|
|
20250109,114000,92895404,1570,1567,1573,1562,3005
|
|
20250109,113900,88183651,1567,1567,1567,1567,0
|
|
20250109,113800,88183651,1567,1567,1567,1567,2000
|
|
20250109,113700,85049651,1560,1564,1564,1560,4000
|
|
20250109,113600,78805423,1568,1568,1568,1568,0
|
|
20250109,113500,78805423,1568,1564,1568,1564,52
|
|
20250109,113400,78724091,1563,1565,1565,1563,1668
|
|
20250109,113300,76115777,1565,1565,1565,1565,0
|
|
20250109,113200,76115777,1565,1566,1566,1565,327
|
|
20250109,113100,75603972,1566,1568,1568,1566,5455
|
|
20250109,113000,67053145,1568,1568,1568,1568,0
|
|
20250109,112900,67053145,1568,1568,1568,1568,0
|
|
20250109,112800,67053145,1568,1568,1568,1568,46
|
|
20250109,112700,66981017,1568,1568,1568,1568,0
|
|
20250109,112600,66981017,1568,1568,1568,1568,0
|
|
20250109,112500,66981017,1568,1568,1568,1568,0
|
|
20250109,112400,66981017,1568,1568,1568,1568,0
|
|
20250109,112300,66981017,1568,1568,1568,1568,0
|
|
20250109,112200,66981017,1568,1568,1568,1568,0
|
|
20250109,112100,66981017,1568,1568,1568,1568,0
|
|
20250109,112000,66981017,1568,1568,1568,1568,0
|
|
20250109,111900,66981017,1568,1568,1568,1568,0
|
|
20250109,111800,66981017,1568,1568,1568,1568,0
|
|
20250109,111700,66981017,1568,1568,1568,1568,0
|
|
20250109,111600,66981017,1568,1568,1568,1568,30
|
|
20250109,111500,66933977,1568,1568,1568,1568,0
|
|
20250109,111400,66933977,1568,1568,1568,1568,0
|
|
20250109,111300,66933977,1568,1568,1568,1568,3
|
|
20250109,111200,66929273,1568,1568,1568,1568,8
|
|
20250109,111100,66916729,1568,1569,1569,1568,8
|
|
20250109,111000,66904178,1569,1574,1574,1569,151
|
|
20250109,110900,66667254,1568,1568,1568,1568,0
|
|
20250109,110800,66667254,1568,1568,1568,1568,0
|
|
20250109,110700,66667254,1568,1570,1570,1568,41
|
|
20250109,110600,66602911,1574,1574,1574,1574,0
|
|
20250109,110500,66602911,1574,1574,1574,1574,0
|
|
20250109,110400,66602911,1574,1574,1574,1574,0
|
|
20250109,110300,66602911,1574,1574,1574,1574,0
|
|
20250109,110200,66602911,1574,1574,1574,1574,0
|
|
20250109,110100,66602911,1574,1569,1574,1569,30
|
|
20250109,110000,66555755,1568,1568,1568,1568,0
|
|
20250109,105900,66555755,1568,1568,1568,1568,2
|
|
20250109,105800,66552619,1574,1568,1574,1568,53
|
|
20250109,105700,66469278,1567,1567,1567,1567,0
|
|
20250109,105600,66469278,1567,1567,1567,1567,172
|
|
20250109,105500,66199754,1573,1573,1573,1573,0
|
|
20250109,105400,66199754,1573,1573,1573,1573,121
|
|
20250109,105300,66009421,1574,1574,1574,1574,1
|
|
20250109,105200,66007847,1567,1567,1567,1567,12
|
|
20250109,105100,65989043,1567,1576,1576,1567,161
|
|
20250109,105000,65736747,1566,1567,1567,1566,1137
|
|
20250109,104900,63955096,1578,1568,1578,1568,1137
|
|
20250109,104800,62164509,1567,1567,1567,1567,0
|
|
20250109,104700,62164509,1567,1567,1567,1567,0
|
|
20250109,104600,62164509,1567,1567,1567,1567,0
|
|
20250109,104500,62164509,1567,1567,1567,1567,0
|
|
20250109,104400,62164509,1567,1568,1568,1567,4
|
|
20250109,104300,62158238,1567,1567,1567,1567,0
|
|
20250109,104200,62158238,1567,1569,1569,1567,14
|
|
20250109,104100,62136284,1567,1567,1567,1567,0
|
|
20250109,104000,62136284,1567,1567,1567,1567,0
|
|
20250109,103900,62136284,1567,1573,1573,1567,8
|
|
20250109,103800,62123721,1572,1572,1572,1572,50
|
|
20250109,103700,62045121,1572,1570,1572,1570,10
|
|
20250109,103600,62029414,1569,1569,1569,1569,4
|
|
20250109,103500,62023138,1573,1568,1573,1568,12
|
|
20250109,103400,62004299,1567,1567,1567,1567,0
|
|
20250109,103300,62004299,1567,1567,1567,1567,0
|
|
20250109,103200,62004299,1567,1567,1567,1567,0
|
|
20250109,103100,62004299,1567,1567,1567,1567,11
|
|
20250109,103000,61987062,1567,1567,1567,1567,0
|
|
20250109,102900,61987062,1567,1567,1567,1567,1
|
|
20250109,102800,61985495,1568,1568,1568,1568,1
|
|
20250109,102700,61983927,1568,1568,1568,1568,11
|
|
20250109,102600,61966679,1568,1568,1568,1568,5
|
|
20250109,102500,61958839,1568,1568,1568,1568,0
|
|
20250109,102400,61958839,1568,1568,1568,1568,7
|
|
20250109,102300,61947863,1577,1576,1577,1576,8
|
|
20250109,102200,61935253,1576,1573,1576,1573,2784
|
|
20250109,102100,57553129,1573,1573,1573,1573,0
|
|
20250109,102000,57553129,1573,1571,1573,1571,3383
|
|
20250109,101900,52234659,1571,1570,1571,1570,1000
|
|
20250109,101800,50664211,1566,1566,1566,1566,1000
|
|
20250109,101700,49098211,1566,1566,1566,1566,0
|
|
20250109,101600,49098211,1566,1566,1566,1566,0
|
|
20250109,101500,49098211,1566,1566,1566,1566,0
|
|
20250109,101400,49098211,1566,1566,1566,1566,0
|
|
20250109,101300,49098211,1566,1566,1566,1566,0
|
|
20250109,101200,49098211,1566,1566,1566,1566,17
|
|
20250109,101100,49071589,1571,1571,1571,1566,6
|
|
20250109,101000,49062178,1565,1565,1565,1565,0
|
|
20250109,100900,49062178,1565,1565,1565,1565,0
|
|
20250109,100800,49062178,1565,1567,1567,1565,155
|
|
20250109,100700,48819355,1570,1570,1570,1570,0
|
|
20250109,100600,48819355,1570,1570,1570,1570,0
|
|
20250109,100500,48819355,1570,1570,1570,1570,0
|
|
20250109,100400,48819355,1570,1570,1570,1570,470
|
|
20250109,100300,48081455,1570,1569,1570,1569,3500
|
|
20250109,100200,42586460,1569,1569,1569,1569,0
|
|
20250109,100100,42586460,1569,1569,1569,1569,0
|
|
20250109,100000,42586460,1569,1569,1569,1569,0
|
|
20250109,095900,42586460,1569,1569,1569,1569,635
|
|
20250109,095800,41590145,1569,1569,1569,1569,338
|
|
20250109,095700,41059823,1566,1566,1566,1566,1000
|
|
20250109,095600,39493823,1569,1569,1569,1569,5
|
|
20250109,095500,39485978,1569,1569,1569,1569,0
|
|
20250109,095400,39485978,1569,1569,1569,1569,1
|
|
20250109,095300,39484409,1566,1566,1566,1566,500
|
|
20250109,095200,38701409,1570,1566,1570,1566,20
|
|
20250109,095100,38670085,1566,1566,1566,1566,981
|
|
20250109,095000,37133839,1566,1566,1566,1566,0
|
|
20250109,094900,37133839,1566,1566,1566,1566,115
|
|
20250109,094800,36953749,1566,1563,1566,1563,1502
|
|
20250109,094700,34601622,1563,1563,1563,1563,0
|
|
20250109,094600,34601622,1563,1565,1565,1563,201
|
|
20250109,094500,34287059,1566,1566,1566,1566,15
|
|
20250109,094400,34263569,1567,1567,1567,1567,17
|
|
20250109,094300,34236930,1563,1563,1563,1563,100
|
|
20250109,094200,34080630,1563,1569,1570,1563,138
|
|
20250109,094100,33864404,1569,1569,1569,1569,6
|
|
20250109,094000,33854990,1563,1563,1563,1563,91
|
|
20250109,093900,33712757,1563,1564,1564,1563,3
|
|
20250109,093800,33708067,1563,1571,1571,1563,2610
|
|
20250109,093700,29622415,1566,1567,1567,1566,590
|
|
20250109,093600,28697889,1566,1566,1566,1566,12
|
|
20250109,093500,28679097,1571,1568,1571,1566,402
|
|
20250109,093400,28049060,1566,1572,1572,1566,3
|
|
20250109,093300,28044356,1566,1572,1572,1566,4
|
|
20250109,093200,28038086,1566,1566,1566,1566,499
|
|
20250109,093100,27256652,1564,1565,1565,1563,1446
|
|
20250109,093000,24994375,1566,1566,1566,1566,3
|
|
20250109,092900,24989677,1566,1566,1566,1566,318
|
|
20250109,092800,24491689,1566,1567,1567,1566,1000
|
|
20250109,092700,22924979,1566,1566,1566,1566,0
|
|
20250109,092600,22924979,1566,1566,1566,1566,0
|
|
20250109,092500,22924979,1566,1566,1566,1566,2
|
|
20250109,092400,22921847,1572,1566,1572,1566,101
|
|
20250109,092300,22763675,1566,1566,1566,1566,600
|
|
20250109,092200,21824075,1566,1566,1566,1566,0
|
|
20250109,092100,21824075,1566,1566,1566,1566,50
|
|
20250109,092000,21745775,1565,1566,1566,1565,10
|
|
20250109,091900,21730118,1566,1566,1566,1566,14
|
|
20250109,091800,21708194,1566,1568,1568,1566,1051
|
|
20250109,091700,20061326,1567,1567,1567,1567,0
|
|
20250109,091600,20061326,1567,1567,1567,1567,0
|
|
20250109,091500,20061326,1567,1573,1573,1567,1132
|
|
20250109,091400,18286690,1573,1573,1573,1573,10
|
|
20250109,091300,18270960,1567,1571,1571,1567,31
|
|
20250109,091200,18222373,1572,1573,1573,1572,2
|
|
20250109,091100,18219228,1574,1571,1574,1565,1308
|
|
20250109,091000,16164375,1564,1564,1564,1564,1942
|
|
20250109,090900,13127087,1564,1566,1574,1564,2653
|
|
20250109,090800,8974775,1566,1566,1566,1566,0
|
|
20250109,090700,8974775,1566,1567,1567,1566,314
|
|
20250109,090600,8482739,1578,1578,1578,1578,0
|
|
20250109,090500,8482739,1578,1578,1578,1578,0
|
|
20250109,090400,8482739,1578,1578,1578,1578,1
|
|
20250109,090300,8481161,1581,1581,1581,1581,1
|
|
20250109,090200,8479580,1561,1572,1572,1561,2000
|
|
20250109,090100,5346649,1570,1577,1577,1570,863
|
|
20250109,090000,3987683,1578,1585,1585,1578,2523
|