670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200700,20209295,1519,1519,1519,1519,502
|
|
20250108,200600,20209295,1519,1519,1519,1519,0
|
|
20250108,200500,20209295,1519,1519,1519,1519,0
|
|
20250108,200400,20209295,1519,1519,1519,1519,0
|
|
20250108,200300,20209295,1519,1519,1519,1519,0
|
|
20250108,200200,20209295,1519,1519,1519,1519,0
|
|
20250108,200100,20209295,1519,1519,1519,1519,0
|
|
20250108,200000,20209295,1519,1519,1519,1519,0
|
|
20250108,195900,20209295,1519,1519,1519,1519,0
|
|
20250108,195800,20209295,1519,1519,1519,1519,0
|
|
20250108,195700,20209295,1519,1519,1519,1519,0
|
|
20250108,195600,20209295,1519,1519,1519,1519,0
|
|
20250108,195500,20209295,1519,1519,1519,1519,0
|
|
20250108,195400,20209295,1519,1519,1519,1519,0
|
|
20250108,195300,20209295,1519,1519,1519,1519,0
|
|
20250108,195200,20209295,1519,1519,1519,1519,0
|
|
20250108,195100,20209295,1519,1519,1519,1519,0
|
|
20250108,195000,20209295,1519,1519,1519,1519,0
|
|
20250108,194900,20209295,1519,1519,1519,1519,0
|
|
20250108,194800,20209295,1519,1519,1519,1519,0
|
|
20250108,194700,20209295,1519,1519,1519,1519,0
|
|
20250108,194600,20209295,1519,1519,1519,1519,0
|
|
20250108,194500,20209295,1519,1519,1519,1519,0
|
|
20250108,194400,20209295,1519,1519,1519,1519,0
|
|
20250108,194300,20209295,1519,1519,1519,1519,0
|
|
20250108,194200,20209295,1519,1519,1519,1519,0
|
|
20250108,194100,20209295,1519,1519,1519,1519,0
|
|
20250108,194000,20209295,1519,1519,1519,1519,0
|
|
20250108,193900,20209295,1519,1519,1519,1519,0
|
|
20250108,193800,20209295,1519,1519,1519,1519,0
|
|
20250108,193700,20209295,1519,1519,1519,1519,502
|
|
20250108,193600,20209295,1519,1519,1519,1519,0
|
|
20250108,193500,20209295,1519,1519,1519,1519,0
|
|
20250108,193400,20209295,1519,1519,1519,1519,0
|
|
20250108,193300,20209295,1519,1519,1519,1519,0
|
|
20250108,193200,20209295,1519,1519,1519,1519,0
|
|
20250108,193100,20209295,1519,1519,1519,1519,0
|
|
20250108,193000,20209295,1519,1519,1519,1519,0
|
|
20250108,192900,20209295,1519,1519,1519,1519,0
|
|
20250108,192800,20209295,1519,1519,1519,1519,0
|
|
20250108,192700,20209295,1519,1519,1519,1519,0
|
|
20250108,192600,20209295,1519,1519,1519,1519,0
|
|
20250108,192500,20209295,1519,1519,1519,1519,0
|
|
20250108,192400,20209295,1519,1519,1519,1519,0
|
|
20250108,192300,20209295,1519,1519,1519,1519,0
|
|
20250108,192200,20209295,1519,1519,1519,1519,0
|
|
20250108,192100,20209295,1519,1519,1519,1519,0
|
|
20250108,192000,20209295,1519,1519,1519,1519,0
|
|
20250108,191900,20209295,1519,1519,1519,1519,0
|
|
20250108,191800,20209295,1519,1519,1519,1519,0
|
|
20250108,191700,20209295,1519,1519,1519,1519,0
|
|
20250108,191600,20209295,1519,1519,1519,1519,0
|
|
20250108,191500,20209295,1519,1519,1519,1519,0
|
|
20250108,191400,20209295,1519,1519,1519,1519,0
|
|
20250108,191300,20209295,1519,1519,1519,1519,0
|
|
20250108,191200,20209295,1519,1519,1519,1519,0
|
|
20250108,191100,20209295,1519,1519,1519,1519,0
|
|
20250108,191000,20209295,1519,1519,1519,1519,0
|
|
20250108,190900,20209295,1519,1519,1519,1519,0
|
|
20250108,190800,20209295,1519,1519,1519,1519,0
|
|
20250108,190700,20209295,1519,1519,1519,1519,502
|
|
20250108,190600,20209295,1519,1519,1519,1519,0
|
|
20250108,190500,20209295,1519,1519,1519,1519,0
|
|
20250108,190400,20209295,1519,1519,1519,1519,0
|
|
20250108,190300,20209295,1519,1519,1519,1519,0
|
|
20250108,190200,20209295,1519,1519,1519,1519,0
|
|
20250108,190100,20209295,1519,1519,1519,1519,0
|
|
20250108,190000,20209295,1519,1519,1519,1519,0
|
|
20250108,185900,20209295,1519,1519,1519,1519,0
|
|
20250108,185800,20209295,1519,1519,1519,1519,0
|
|
20250108,185700,20209295,1519,1519,1519,1519,0
|
|
20250108,185600,20209295,1519,1519,1519,1519,0
|
|
20250108,185500,20209295,1519,1519,1519,1519,0
|
|
20250108,185400,20209295,1519,1519,1519,1519,0
|
|
20250108,185300,20209295,1519,1519,1519,1519,0
|
|
20250108,185200,20209295,1519,1519,1519,1519,0
|
|
20250108,185100,20209295,1519,1519,1519,1519,0
|
|
20250108,185000,20209295,1519,1519,1519,1519,0
|
|
20250108,184900,20209295,1519,1519,1519,1519,0
|
|
20250108,184800,20209295,1519,1519,1519,1519,0
|
|
20250108,184700,20209295,1519,1519,1519,1519,0
|
|
20250108,184600,20209295,1519,1519,1519,1519,0
|
|
20250108,184500,20209295,1519,1519,1519,1519,0
|
|
20250108,184400,20209295,1519,1519,1519,1519,0
|
|
20250108,184300,20209295,1519,1519,1519,1519,0
|
|
20250108,184200,20209295,1519,1519,1519,1519,0
|
|
20250108,184100,20209295,1519,1519,1519,1519,0
|
|
20250108,184000,20209295,1519,1519,1519,1519,0
|
|
20250108,183900,20209295,1519,1519,1519,1519,0
|
|
20250108,183800,20209295,1519,1519,1519,1519,0
|
|
20250108,183700,20209295,1519,1519,1519,1519,502
|
|
20250108,183600,20209295,1519,1519,1519,1519,0
|
|
20250108,183500,20209295,1519,1519,1519,1519,0
|
|
20250108,183400,20209295,1519,1519,1519,1519,0
|
|
20250108,183300,20209295,1519,1519,1519,1519,0
|
|
20250108,183200,20209295,1519,1519,1519,1519,0
|
|
20250108,183100,20209295,1519,1519,1519,1519,0
|
|
20250108,183000,20209295,1519,1519,1519,1519,0
|
|
20250108,182900,20209295,1519,1519,1519,1519,0
|
|
20250108,182800,20209295,1519,1519,1519,1519,0
|
|
20250108,182700,20209295,1519,1519,1519,1519,0
|
|
20250108,182600,20209295,1519,1519,1519,1519,0
|
|
20250108,182500,20209295,1519,1519,1519,1519,0
|
|
20250108,182400,20209295,1519,1519,1519,1519,0
|
|
20250108,182300,20209295,1519,1519,1519,1519,0
|
|
20250108,182200,20209295,1519,1519,1519,1519,0
|
|
20250108,182100,20209295,1519,1519,1519,1519,0
|
|
20250108,182000,20209295,1519,1519,1519,1519,0
|
|
20250108,181900,20209295,1519,1519,1519,1519,0
|
|
20250108,181800,20209295,1519,1519,1519,1519,0
|
|
20250108,181700,20209295,1519,1519,1519,1519,0
|
|
20250108,181600,20209295,1519,1519,1519,1519,0
|
|
20250108,181500,20209295,1519,1519,1519,1519,0
|
|
20250108,181400,20209295,1519,1519,1519,1519,0
|
|
20250108,181300,20209295,1519,1519,1519,1519,0
|
|
20250108,181200,20209295,1519,1519,1519,1519,0
|
|
20250108,181100,20209295,1519,1519,1519,1519,0
|
|
20250108,181000,20209295,1519,1519,1519,1519,0
|
|
20250108,180900,20209295,1519,1519,1519,1519,0
|
|
20250108,180800,20209295,1519,1519,1519,1519,0
|
|
20250108,180700,20209295,1519,1519,1519,1519,502
|
|
20250108,180600,20209295,1519,1519,1519,1519,0
|
|
20250108,180500,20209295,1519,1519,1519,1519,0
|
|
20250108,180400,20209295,1519,1519,1519,1519,0
|
|
20250108,180300,20209295,1519,1519,1519,1519,0
|
|
20250108,180200,20209295,1519,1519,1519,1519,0
|
|
20250108,180100,20209295,1519,1519,1519,1519,0
|
|
20250108,180000,20209295,1519,1519,1519,1519,0
|
|
20250108,175900,20209295,1519,1519,1519,1519,0
|
|
20250108,175800,20209295,1519,1519,1519,1519,0
|
|
20250108,175700,20209295,1519,1519,1519,1519,0
|
|
20250108,175600,20209295,1519,1519,1519,1519,0
|
|
20250108,175500,20209295,1519,1519,1519,1519,0
|
|
20250108,175400,20209295,1519,1519,1519,1519,0
|
|
20250108,175300,20209295,1519,1519,1519,1519,0
|
|
20250108,175200,20209295,1519,1519,1519,1519,0
|
|
20250108,175100,20209295,1519,1519,1519,1519,0
|
|
20250108,175000,20209295,1519,1519,1519,1519,0
|
|
20250108,174900,20209295,1519,1519,1519,1519,0
|
|
20250108,174800,20209295,1519,1519,1519,1519,0
|
|
20250108,174700,20209295,1519,1519,1519,1519,0
|
|
20250108,174600,20209295,1519,1519,1519,1519,0
|
|
20250108,174500,20209295,1519,1519,1519,1519,0
|
|
20250108,174400,20209295,1519,1519,1519,1519,0
|
|
20250108,174300,20209295,1519,1519,1519,1519,0
|
|
20250108,174200,20209295,1519,1519,1519,1519,0
|
|
20250108,174100,20209295,1519,1519,1519,1519,0
|
|
20250108,174000,20209295,1519,1519,1519,1519,0
|
|
20250108,173900,20209295,1519,1519,1519,1519,0
|
|
20250108,173800,20209295,1519,1519,1519,1519,0
|
|
20250108,173700,20209295,1519,1519,1519,1519,502
|
|
20250108,173600,20209295,1519,1519,1519,1519,0
|
|
20250108,173500,20209295,1519,1519,1519,1519,0
|
|
20250108,173400,20209295,1519,1519,1519,1519,0
|
|
20250108,173300,20209295,1519,1519,1519,1519,0
|
|
20250108,173200,20209295,1519,1519,1519,1519,0
|
|
20250108,173100,20209295,1519,1519,1519,1519,0
|
|
20250108,173000,20209295,1519,1519,1519,1519,0
|
|
20250108,172900,20209295,1519,1519,1519,1519,0
|
|
20250108,172800,20209295,1519,1519,1519,1519,0
|
|
20250108,172700,20209295,1519,1519,1519,1519,0
|
|
20250108,172600,20209295,1519,1519,1519,1519,0
|
|
20250108,172500,20209295,1519,1519,1519,1519,0
|
|
20250108,172400,20209295,1519,1519,1519,1519,0
|
|
20250108,172300,20209295,1519,1519,1519,1519,0
|
|
20250108,172200,20209295,1519,1519,1519,1519,0
|
|
20250108,172100,20209295,1519,1519,1519,1519,0
|
|
20250108,172000,20209295,1519,1519,1519,1519,0
|
|
20250108,171900,20209295,1519,1519,1519,1519,0
|
|
20250108,171800,20209295,1519,1519,1519,1519,0
|
|
20250108,171700,20209295,1519,1519,1519,1519,0
|
|
20250108,171600,20209295,1519,1519,1519,1519,0
|
|
20250108,171500,20209295,1519,1519,1519,1519,0
|
|
20250108,171400,20209295,1519,1519,1519,1519,0
|
|
20250108,171300,20209295,1519,1519,1519,1519,0
|
|
20250108,171200,20209295,1519,1519,1519,1519,0
|
|
20250108,171100,20209295,1519,1519,1519,1519,0
|
|
20250108,171000,20209295,1519,1519,1519,1519,0
|
|
20250108,170900,20209295,1519,1519,1519,1519,0
|
|
20250108,170800,20209295,1519,1519,1519,1519,0
|
|
20250108,170700,20209295,1519,1519,1519,1519,502
|
|
20250108,170600,20209295,1519,1519,1519,1519,0
|
|
20250108,170500,20209295,1519,1519,1519,1519,0
|
|
20250108,170400,20209295,1519,1519,1519,1519,0
|
|
20250108,170300,20209295,1519,1519,1519,1519,0
|
|
20250108,170200,20209295,1519,1519,1519,1519,0
|
|
20250108,170100,20209295,1519,1519,1519,1519,0
|
|
20250108,170000,20209295,1519,1519,1519,1519,0
|
|
20250108,165900,20209295,1519,1519,1519,1519,0
|
|
20250108,165800,20209295,1519,1519,1519,1519,0
|
|
20250108,165700,20209295,1519,1519,1519,1519,0
|
|
20250108,165600,20209295,1519,1519,1519,1519,0
|
|
20250108,165500,20209295,1519,1519,1519,1519,0
|
|
20250108,165400,20209295,1519,1519,1519,1519,0
|
|
20250108,165300,20209295,1519,1519,1519,1519,0
|
|
20250108,165200,20209295,1519,1519,1519,1519,0
|
|
20250108,165100,20209295,1519,1519,1519,1519,0
|
|
20250108,165000,20209295,1519,1519,1519,1519,0
|
|
20250108,164900,20209295,1519,1519,1519,1519,0
|
|
20250108,164800,20209295,1519,1519,1519,1519,0
|
|
20250108,164700,20209295,1519,1519,1519,1519,0
|
|
20250108,164600,20209295,1519,1519,1519,1519,0
|
|
20250108,164500,20209295,1519,1519,1519,1519,0
|
|
20250108,164400,20209295,1519,1519,1519,1519,0
|
|
20250108,164300,20209295,1519,1519,1519,1519,0
|
|
20250108,164200,20209295,1519,1519,1519,1519,0
|
|
20250108,164100,20209295,1519,1519,1519,1519,0
|
|
20250108,164000,20209295,1519,1519,1519,1519,0
|
|
20250108,163900,20209295,1519,1519,1519,1519,0
|
|
20250108,163800,20209295,1519,1519,1519,1519,0
|
|
20250108,163700,20209295,1519,1519,1519,1519,502
|
|
20250108,163600,20209295,1519,1519,1519,1519,0
|
|
20250108,163500,20209295,1519,1519,1519,1519,0
|
|
20250108,163400,20209295,1519,1519,1519,1519,0
|
|
20250108,163300,20209295,1519,1519,1519,1519,0
|
|
20250108,163200,20209295,1519,1519,1519,1519,0
|
|
20250108,163100,20209295,1519,1519,1519,1519,0
|
|
20250108,163000,20209295,1519,1519,1519,1519,0
|
|
20250108,162900,20209295,1519,1519,1519,1519,0
|
|
20250108,162800,20209295,1519,1519,1519,1519,0
|
|
20250108,162700,20209295,1519,1519,1519,1519,0
|
|
20250108,162600,20209295,1519,1519,1519,1519,0
|
|
20250108,162500,20209295,1519,1519,1519,1519,0
|
|
20250108,162400,20209295,1519,1519,1519,1519,0
|
|
20250108,162300,20209295,1519,1519,1519,1519,0
|
|
20250108,162200,20209295,1519,1519,1519,1519,0
|
|
20250108,162100,20209295,1519,1519,1519,1519,0
|
|
20250108,162000,20209295,1519,1519,1519,1519,0
|
|
20250108,161900,20209295,1519,1519,1519,1519,0
|
|
20250108,161800,20209295,1519,1519,1519,1519,0
|
|
20250108,161700,20209295,1519,1519,1519,1519,0
|
|
20250108,161600,20209295,1519,1519,1519,1519,0
|
|
20250108,161500,20209295,1519,1519,1519,1519,0
|
|
20250108,161400,20209295,1519,1519,1519,1519,0
|
|
20250108,161300,20209295,1519,1519,1519,1519,0
|
|
20250108,161200,20209295,1519,1519,1519,1519,0
|
|
20250108,161100,20209295,1519,1519,1519,1519,0
|
|
20250108,161000,20209295,1519,1519,1519,1519,0
|
|
20250108,160900,20209295,1519,1519,1519,1519,0
|
|
20250108,160800,20209295,1519,1519,1519,1519,0
|
|
20250108,160700,20209295,1519,1519,1519,1519,502
|
|
20250108,160600,20209295,1519,1519,1519,1519,0
|
|
20250108,160500,20209295,1519,1519,1519,1519,0
|
|
20250108,160400,20209295,1519,1519,1519,1519,0
|
|
20250108,160300,20209295,1519,1519,1519,1519,0
|
|
20250108,160200,20209295,1519,1519,1519,1519,0
|
|
20250108,160100,20209295,1519,1519,1519,1519,0
|
|
20250108,160000,20209295,1519,1519,1519,1519,0
|
|
20250108,155900,20209295,1519,1519,1519,1519,0
|
|
20250108,155800,20209295,1519,1519,1519,1519,0
|
|
20250108,155700,20209295,1519,1519,1519,1519,0
|
|
20250108,155600,20209295,1519,1519,1519,1519,0
|
|
20250108,155500,20209295,1519,1519,1519,1519,0
|
|
20250108,155400,20209295,1519,1519,1519,1519,0
|
|
20250108,155300,20209295,1519,1519,1519,1519,0
|
|
20250108,155200,20209295,1519,1519,1519,1519,0
|
|
20250108,155100,20209295,1519,1519,1519,1519,0
|
|
20250108,155000,20209295,1519,1519,1519,1519,0
|
|
20250108,154900,20209295,1519,1519,1519,1519,0
|
|
20250108,154800,20209295,1519,1519,1519,1519,0
|
|
20250108,154700,20209295,1519,1519,1519,1519,0
|
|
20250108,154600,20209295,1519,1519,1519,1519,0
|
|
20250108,154500,20209295,1519,1519,1519,1519,0
|
|
20250108,154400,20209295,1519,1519,1519,1519,0
|
|
20250108,154300,20209295,1519,1519,1519,1519,0
|
|
20250108,154200,20209295,1519,1519,1519,1519,0
|
|
20250108,154100,20209295,1519,1519,1519,1519,0
|
|
20250108,154000,20209295,1519,1519,1519,1519,0
|
|
20250108,153900,20209295,1519,1519,1519,1519,0
|
|
20250108,153800,20209295,1519,1519,1519,1519,0
|
|
20250108,153700,20209295,1519,1519,1519,1519,502
|
|
20250108,153600,20209295,1519,1519,1519,1519,0
|
|
20250108,153500,20209295,1519,1519,1519,1519,0
|
|
20250108,153400,20209295,1519,1519,1519,1519,0
|
|
20250108,153300,20209295,1519,1519,1519,1519,0
|
|
20250108,153200,20209295,1519,1519,1519,1519,0
|
|
20250108,153100,20209295,1519,1519,1519,1519,0
|
|
20250108,153000,20209295,1519,1519,1519,1519,502
|
|
20250108,152900,19446757,1519,1519,1519,1519,0
|
|
20250108,152800,19446757,1519,1519,1519,1519,0
|
|
20250108,152700,19446757,1519,1519,1519,1519,0
|
|
20250108,152600,19446757,1519,1519,1519,1519,0
|
|
20250108,152500,19446757,1519,1519,1519,1519,0
|
|
20250108,152400,19446757,1519,1519,1519,1519,0
|
|
20250108,152300,19446757,1519,1519,1519,1519,0
|
|
20250108,152200,19446757,1519,1519,1519,1519,0
|
|
20250108,152100,19446757,1519,1519,1519,1519,0
|
|
20250108,152000,19446757,1519,1519,1519,1519,0
|
|
20250108,151900,19446757,1519,1519,1519,1519,37
|
|
20250108,151800,19390554,1519,1519,1519,1518,22
|
|
20250108,151700,19357137,1519,1518,1519,1518,14
|
|
20250108,151600,19335878,1519,1518,1519,1518,3
|
|
20250108,151500,19331323,1519,1515,1519,1514,231
|
|
20250108,151400,18980954,1517,1512,1518,1512,1130
|
|
20250108,151300,17266956,1514,1508,1514,1507,315
|
|
20250108,151200,16791809,1507,1506,1507,1506,20
|
|
20250108,151100,16761688,1506,1505,1506,1505,3
|
|
20250108,151000,16757172,1507,1507,1507,1507,0
|
|
20250108,150900,16757172,1507,1506,1507,1482,201
|
|
20250108,150800,16457237,1507,1507,1508,1507,13
|
|
20250108,150700,16437645,1506,1506,1508,1506,14
|
|
20250108,150600,16416557,1505,1508,1508,1504,33
|
|
20250108,150500,16366876,1506,1503,1508,1503,143
|
|
20250108,150400,16151814,1503,1503,1503,1503,0
|
|
20250108,150300,16151814,1503,1503,1503,1503,2
|
|
20250108,150200,16148808,1503,1500,1503,1500,5
|
|
20250108,150100,16141302,1503,1503,1503,1503,0
|
|
20250108,150000,16141302,1503,1503,1503,1503,0
|
|
20250108,145900,16141302,1503,1503,1503,1503,0
|
|
20250108,145800,16141302,1503,1503,1503,1503,0
|
|
20250108,145700,16141302,1503,1503,1503,1503,0
|
|
20250108,145600,16141302,1503,1503,1503,1503,0
|
|
20250108,145500,16141302,1503,1503,1503,1503,0
|
|
20250108,145400,16141302,1503,1503,1503,1503,0
|
|
20250108,145300,16141302,1503,1503,1503,1503,0
|
|
20250108,145200,16141302,1503,1503,1503,1503,0
|
|
20250108,145100,16141302,1503,1503,1503,1503,0
|
|
20250108,145000,16141302,1503,1503,1503,1500,11
|
|
20250108,144900,16124788,1502,1501,1502,1499,133
|
|
20250108,144800,15925038,1502,1502,1502,1502,0
|
|
20250108,144700,15925038,1502,1502,1502,1502,2
|
|
20250108,144600,15922034,1499,1499,1499,1499,0
|
|
20250108,144500,15922034,1499,1499,1499,1499,1
|
|
20250108,144400,15920535,1501,1501,1501,1501,0
|
|
20250108,144300,15920535,1501,1501,1501,1501,2
|
|
20250108,144200,15917533,1499,1501,1503,1498,15
|
|
20250108,144100,15895036,1504,1504,1504,1504,0
|
|
20250108,144000,15895036,1504,1504,1504,1504,0
|
|
20250108,143900,15895036,1504,1489,1504,1482,830
|
|
20250108,143800,14664176,1489,1489,1489,1489,185
|
|
20250108,143700,14388711,1490,1499,1499,1490,497
|
|
20250108,143600,13647738,1500,1502,1502,1500,6
|
|
20250108,143500,13638732,1504,1504,1504,1504,0
|
|
20250108,143400,13638732,1504,1504,1504,1504,0
|
|
20250108,143300,13638732,1504,1504,1504,1504,1
|
|
20250108,143200,13637228,1504,1504,1504,1504,0
|
|
20250108,143100,13637228,1504,1504,1504,1504,0
|
|
20250108,143000,13637228,1504,1504,1504,1504,0
|
|
20250108,142900,13637228,1504,1504,1504,1504,0
|
|
20250108,142800,13637228,1504,1504,1504,1504,0
|
|
20250108,142700,13637228,1504,1504,1504,1504,0
|
|
20250108,142600,13637228,1504,1504,1504,1504,0
|
|
20250108,142500,13637228,1504,1504,1504,1504,2
|
|
20250108,142400,13634220,1504,1504,1504,1504,0
|
|
20250108,142300,13634220,1504,1504,1504,1504,0
|
|
20250108,142200,13634220,1504,1504,1504,1504,0
|
|
20250108,142100,13634220,1504,1504,1504,1504,0
|
|
20250108,142000,13634220,1504,1504,1504,1504,0
|
|
20250108,141900,13634220,1504,1504,1504,1504,0
|
|
20250108,141800,13634220,1504,1504,1504,1504,0
|
|
20250108,141700,13634220,1504,1504,1504,1504,0
|
|
20250108,141600,13634220,1504,1504,1504,1504,0
|
|
20250108,141500,13634220,1504,1504,1504,1504,0
|
|
20250108,141400,13634220,1504,1504,1504,1504,1
|
|
20250108,141300,13632716,1504,1504,1504,1504,1
|
|
20250108,141200,13631212,1505,1496,1505,1493,458
|
|
20250108,141100,12946923,1497,1499,1499,1497,31
|
|
20250108,141000,12900500,1500,1500,1500,1500,7
|
|
20250108,140900,12890000,1500,1503,1503,1500,27
|
|
20250108,140800,12849473,1502,1502,1502,1502,0
|
|
20250108,140700,12849473,1502,1503,1503,1502,16
|
|
20250108,140600,12825436,1505,1505,1505,1505,0
|
|
20250108,140500,12825436,1505,1505,1505,1505,0
|
|
20250108,140400,12825436,1505,1505,1505,1505,1
|
|
20250108,140300,12823931,1501,1501,1501,1501,0
|
|
20250108,140200,12823931,1501,1501,1501,1501,0
|
|
20250108,140100,12823931,1501,1501,1501,1501,0
|
|
20250108,140000,12823931,1501,1501,1501,1501,0
|
|
20250108,135900,12823931,1501,1501,1501,1501,0
|
|
20250108,135800,12823931,1501,1501,1501,1501,0
|
|
20250108,135700,12823931,1501,1501,1501,1501,0
|
|
20250108,135600,12823931,1501,1501,1501,1501,0
|
|
20250108,135500,12823931,1501,1501,1501,1501,0
|
|
20250108,135400,12823931,1501,1501,1501,1501,10
|
|
20250108,135300,12808921,1501,1501,1501,1501,0
|
|
20250108,135200,12808921,1501,1501,1501,1501,7
|
|
20250108,135100,12798414,1505,1505,1505,1505,0
|
|
20250108,135000,12798414,1505,1505,1505,1505,1
|
|
20250108,134900,12796909,1500,1505,1505,1500,28
|
|
20250108,134800,12754881,1505,1505,1505,1505,0
|
|
20250108,134700,12754881,1505,1505,1505,1505,0
|
|
20250108,134600,12754881,1505,1505,1505,1505,0
|
|
20250108,134500,12754881,1505,1507,1507,1505,6
|
|
20250108,134400,12745843,1510,1510,1510,1510,0
|
|
20250108,134300,12745843,1510,1509,1510,1509,36
|
|
20250108,134200,12691484,1510,1510,1510,1510,0
|
|
20250108,134100,12691484,1510,1510,1510,1510,0
|
|
20250108,134000,12691484,1510,1509,1510,1507,18
|
|
20250108,133900,12664333,1510,1510,1510,1510,0
|
|
20250108,133800,12664333,1510,1510,1510,1509,4
|
|
20250108,133700,12658294,1509,1509,1509,1509,20
|
|
20250108,133600,12628114,1508,1508,1508,1508,0
|
|
20250108,133500,12628114,1508,1510,1510,1504,20
|
|
20250108,133400,12597991,1510,1510,1510,1510,0
|
|
20250108,133300,12597991,1510,1495,1510,1495,499
|
|
20250108,133200,11851971,1495,1495,1495,1495,2
|
|
20250108,133100,11848981,1491,1491,1491,1491,0
|
|
20250108,133000,11848981,1491,1491,1491,1491,0
|
|
20250108,132900,11848981,1491,1491,1491,1491,0
|
|
20250108,132800,11848981,1491,1494,1494,1491,225
|
|
20250108,132700,11513346,1495,1500,1500,1495,133
|
|
20250108,132600,11314260,1499,1500,1500,1499,156
|
|
20250108,132500,11080262,1512,1512,1512,1512,0
|
|
20250108,132400,11080262,1512,1512,1512,1512,0
|
|
20250108,132300,11080262,1512,1512,1512,1512,0
|
|
20250108,132200,11080262,1512,1512,1512,1512,0
|
|
20250108,132100,11080262,1512,1512,1512,1512,0
|
|
20250108,132000,11080262,1512,1512,1512,1512,0
|
|
20250108,131900,11080262,1512,1512,1512,1512,1
|
|
20250108,131800,11078750,1497,1497,1497,1497,0
|
|
20250108,131700,11078750,1497,1497,1497,1497,0
|
|
20250108,131600,11078750,1497,1497,1497,1497,0
|
|
20250108,131500,11078750,1497,1497,1497,1497,0
|
|
20250108,131400,11078750,1497,1497,1497,1497,0
|
|
20250108,131300,11078750,1497,1497,1497,1497,0
|
|
20250108,131200,11078750,1497,1497,1497,1497,0
|
|
20250108,131100,11078750,1497,1497,1497,1497,0
|
|
20250108,131000,11078750,1497,1497,1497,1497,0
|
|
20250108,130900,11078750,1497,1498,1498,1494,394
|
|
20250108,130800,10488913,1499,1504,1504,1499,2226
|
|
20250108,130700,7149658,1505,1505,1505,1505,0
|
|
20250108,130600,7149658,1505,1505,1505,1505,0
|
|
20250108,130500,7149658,1505,1505,1505,1505,1
|
|
20250108,130400,7148153,1505,1505,1505,1505,0
|
|
20250108,130300,7148153,1505,1505,1505,1505,3
|
|
20250108,130200,7143638,1505,1505,1505,1505,0
|
|
20250108,130100,7143638,1505,1505,1505,1505,0
|
|
20250108,130000,7143638,1505,1505,1505,1505,3
|
|
20250108,125900,7139123,1505,1507,1507,1504,181
|
|
20250108,125800,6866718,1509,1509,1509,1509,0
|
|
20250108,125700,6866718,1509,1509,1509,1509,1
|
|
20250108,125600,6865209,1509,1509,1509,1508,29
|
|
20250108,125500,6821454,1510,1510,1510,1510,10
|
|
20250108,125400,6806354,1510,1510,1510,1510,0
|
|
20250108,125300,6806354,1510,1517,1517,1510,194
|
|
20250108,125200,6512711,1519,1519,1519,1519,0
|
|
20250108,125100,6512711,1519,1519,1519,1519,0
|
|
20250108,125000,6512711,1519,1519,1519,1519,0
|
|
20250108,124900,6512711,1519,1519,1519,1519,0
|
|
20250108,124800,6512711,1519,1519,1519,1519,0
|
|
20250108,124700,6512711,1519,1519,1519,1519,0
|
|
20250108,124600,6512711,1519,1519,1519,1519,0
|
|
20250108,124500,6512711,1519,1519,1519,1519,0
|
|
20250108,124400,6512711,1519,1519,1519,1519,1
|
|
20250108,124300,6511192,1519,1519,1519,1519,0
|
|
20250108,124200,6511192,1519,1519,1519,1519,0
|
|
20250108,124100,6511192,1519,1519,1519,1519,0
|
|
20250108,124000,6511192,1519,1518,1519,1518,8
|
|
20250108,123900,6499045,1519,1519,1519,1519,0
|
|
20250108,123800,6499045,1519,1519,1519,1519,0
|
|
20250108,123700,6499045,1519,1519,1519,1519,0
|
|
20250108,123600,6499045,1519,1518,1519,1518,9
|
|
20250108,123500,6485382,1519,1519,1519,1519,0
|
|
20250108,123400,6485382,1519,1519,1519,1519,0
|
|
20250108,123300,6485382,1519,1519,1519,1519,0
|
|
20250108,123200,6485382,1519,1518,1519,1515,1017
|
|
20250108,123100,4941641,1519,1519,1519,1519,0
|
|
20250108,123000,4941641,1519,1519,1519,1519,0
|
|
20250108,122900,4941641,1519,1519,1519,1519,0
|
|
20250108,122800,4941641,1519,1519,1519,1519,2
|
|
20250108,122700,4938603,1516,1517,1517,1516,24
|
|
20250108,122600,4902197,1519,1519,1519,1519,0
|
|
20250108,122500,4902197,1519,1519,1519,1519,0
|
|
20250108,122400,4902197,1519,1519,1519,1519,0
|
|
20250108,122300,4902197,1519,1519,1519,1519,0
|
|
20250108,122200,4902197,1519,1519,1519,1519,0
|
|
20250108,122100,4902197,1519,1519,1519,1519,0
|
|
20250108,122000,4902197,1519,1519,1519,1519,0
|
|
20250108,121900,4902197,1519,1519,1519,1519,0
|
|
20250108,121800,4902197,1519,1519,1519,1519,0
|
|
20250108,121700,4902197,1519,1519,1519,1519,0
|
|
20250108,121600,4902197,1519,1519,1519,1519,0
|
|
20250108,121500,4902197,1519,1519,1519,1519,0
|
|
20250108,121400,4902197,1519,1519,1519,1519,0
|
|
20250108,121300,4902197,1519,1519,1519,1519,0
|
|
20250108,121200,4902197,1519,1519,1519,1519,1
|
|
20250108,121100,4900678,1517,1517,1517,1517,9
|
|
20250108,121000,4887025,1519,1519,1519,1519,0
|
|
20250108,120900,4887025,1519,1519,1519,1519,0
|
|
20250108,120800,4887025,1519,1519,1519,1519,0
|
|
20250108,120700,4887025,1519,1519,1519,1519,0
|
|
20250108,120600,4887025,1519,1519,1519,1519,0
|
|
20250108,120500,4887025,1519,1517,1519,1517,85
|
|
20250108,120400,4758072,1519,1519,1519,1519,0
|
|
20250108,120300,4758072,1519,1519,1519,1519,1
|
|
20250108,120200,4756553,1519,1519,1519,1519,0
|
|
20250108,120100,4756553,1519,1519,1519,1519,0
|
|
20250108,120000,4756553,1519,1519,1519,1519,0
|
|
20250108,115900,4756553,1519,1519,1519,1519,0
|
|
20250108,115800,4756553,1519,1519,1519,1519,0
|
|
20250108,115700,4756553,1519,1519,1519,1519,0
|
|
20250108,115600,4756553,1519,1519,1519,1519,0
|
|
20250108,115500,4756553,1519,1519,1519,1519,0
|
|
20250108,115400,4756553,1519,1519,1519,1519,0
|
|
20250108,115300,4756553,1519,1519,1519,1519,0
|
|
20250108,115200,4756553,1519,1519,1519,1519,0
|
|
20250108,115100,4756553,1519,1519,1519,1519,0
|
|
20250108,115000,4756553,1519,1519,1519,1519,0
|
|
20250108,114900,4756553,1519,1519,1519,1519,0
|
|
20250108,114800,4756553,1519,1519,1519,1519,0
|
|
20250108,114700,4756553,1519,1519,1519,1519,0
|
|
20250108,114600,4756553,1519,1519,1519,1519,7
|
|
20250108,114500,4745920,1519,1519,1519,1519,0
|
|
20250108,114400,4745920,1519,1519,1519,1519,2
|
|
20250108,114300,4742882,1519,1519,1519,1519,0
|
|
20250108,114200,4742882,1519,1519,1519,1519,0
|
|
20250108,114100,4742882,1519,1519,1519,1519,0
|
|
20250108,114000,4742882,1519,1519,1519,1519,0
|
|
20250108,113900,4742882,1519,1518,1519,1518,10
|
|
20250108,113800,4727699,1519,1519,1519,1519,0
|
|
20250108,113700,4727699,1519,1519,1519,1519,0
|
|
20250108,113600,4727699,1519,1519,1519,1519,2
|
|
20250108,113500,4724661,1519,1519,1519,1519,0
|
|
20250108,113400,4724661,1519,1518,1519,1518,4
|
|
20250108,113300,4718588,1519,1519,1519,1519,0
|
|
20250108,113200,4718588,1519,1519,1519,1519,0
|
|
20250108,113100,4718588,1519,1519,1519,1519,0
|
|
20250108,113000,4718588,1519,1519,1519,1519,0
|
|
20250108,112900,4718588,1519,1519,1519,1519,0
|
|
20250108,112800,4718588,1519,1519,1519,1519,0
|
|
20250108,112700,4718588,1519,1519,1519,1519,0
|
|
20250108,112600,4718588,1519,1517,1519,1517,4
|
|
20250108,112500,4712516,1519,1519,1519,1519,0
|
|
20250108,112400,4712516,1519,1519,1519,1519,0
|
|
20250108,112300,4712516,1519,1519,1519,1519,0
|
|
20250108,112200,4712516,1519,1519,1519,1519,0
|
|
20250108,112100,4712516,1519,1519,1519,1519,20
|
|
20250108,112000,4682136,1519,1519,1519,1519,0
|
|
20250108,111900,4682136,1519,1519,1519,1519,0
|
|
20250108,111800,4682136,1519,1519,1519,1519,1
|
|
20250108,111700,4680617,1519,1519,1519,1519,0
|
|
20250108,111600,4680617,1519,1519,1519,1519,5
|
|
20250108,111500,4673022,1519,1519,1519,1519,1
|
|
20250108,111400,4671503,1517,1517,1517,1517,0
|
|
20250108,111300,4671503,1517,1517,1517,1517,7
|
|
20250108,111200,4660884,1519,1518,1519,1517,6
|
|
20250108,111100,4651776,1517,1519,1519,1517,6
|
|
20250108,111000,4642670,1519,1519,1519,1519,0
|
|
20250108,110900,4642670,1519,1519,1519,1519,0
|
|
20250108,110800,4642670,1519,1519,1519,1519,0
|
|
20250108,110700,4642670,1519,1519,1519,1519,0
|
|
20250108,110600,4642670,1519,1519,1519,1519,0
|
|
20250108,110500,4642670,1519,1517,1519,1517,10
|
|
20250108,110400,4627492,1519,1516,1519,1514,1031
|
|
20250108,110300,3061723,1516,1516,1516,1516,0
|
|
20250108,110200,3061723,1516,1516,1516,1516,0
|
|
20250108,110100,3061723,1516,1516,1516,1516,0
|
|
20250108,110000,3061723,1516,1516,1516,1516,0
|
|
20250108,105900,3061723,1516,1516,1516,1516,0
|
|
20250108,105800,3061723,1516,1516,1516,1516,0
|
|
20250108,105700,3061723,1516,1516,1516,1516,0
|
|
20250108,105600,3061723,1516,1516,1516,1516,0
|
|
20250108,105500,3061723,1516,1516,1516,1516,0
|
|
20250108,105400,3061723,1516,1516,1516,1516,0
|
|
20250108,105300,3061723,1516,1516,1516,1516,0
|
|
20250108,105200,3061723,1516,1514,1516,1514,2
|
|
20250108,105100,3058693,1516,1516,1516,1516,0
|
|
20250108,105000,3058693,1516,1516,1516,1516,0
|
|
20250108,104900,3058693,1516,1516,1516,1516,0
|
|
20250108,104800,3058693,1516,1516,1516,1516,0
|
|
20250108,104700,3058693,1516,1514,1516,1513,8
|
|
20250108,104600,3046584,1516,1516,1516,1516,0
|
|
20250108,104500,3046584,1516,1516,1516,1516,0
|
|
20250108,104400,3046584,1516,1516,1516,1514,11
|
|
20250108,104300,3029918,1517,1517,1517,1517,0
|
|
20250108,104200,3029918,1517,1516,1517,1516,199
|
|
20250108,104100,2728232,1516,1504,1516,1504,719
|
|
20250108,104000,1646828,1504,1508,1508,1504,173
|
|
20250108,103900,1386577,1509,1514,1514,1509,115
|
|
20250108,103800,1213008,1516,1516,1516,1516,3
|
|
20250108,103700,1208460,1514,1514,1514,1514,2
|
|
20250108,103600,1205432,1518,1518,1518,1518,0
|
|
20250108,103500,1205432,1518,1518,1518,1518,0
|
|
20250108,103400,1205432,1518,1515,1518,1515,4
|
|
20250108,103300,1199366,1518,1518,1518,1518,0
|
|
20250108,103200,1199366,1518,1518,1518,1518,1
|
|
20250108,103100,1197848,1504,1518,1518,1504,210
|
|
20250108,103000,881310,1519,1519,1519,1519,0
|
|
20250108,102900,881310,1519,1519,1519,1519,0
|
|
20250108,102800,881310,1519,1519,1519,1519,1
|
|
20250108,102700,879791,1518,1518,1518,1518,0
|
|
20250108,102600,879791,1518,1518,1518,1518,0
|
|
20250108,102500,879791,1518,1518,1518,1518,0
|
|
20250108,102400,879791,1518,1518,1518,1518,20
|
|
20250108,102300,849431,1518,1518,1518,1518,0
|
|
20250108,102200,849431,1518,1518,1518,1518,0
|
|
20250108,102100,849431,1518,1518,1518,1518,0
|
|
20250108,102000,849431,1518,1519,1519,1518,20
|
|
20250108,101900,819061,1519,1519,1519,1519,0
|
|
20250108,101800,819061,1519,1518,1519,1518,100
|
|
20250108,101700,667170,1519,1519,1519,1519,0
|
|
20250108,101600,667170,1519,1519,1519,1519,0
|
|
20250108,101500,667170,1519,1519,1519,1519,0
|
|
20250108,101400,667170,1519,1519,1519,1519,0
|
|
20250108,101300,667170,1519,1519,1519,1519,0
|
|
20250108,101200,667170,1519,1519,1519,1519,0
|
|
20250108,101100,667170,1519,1519,1519,1519,0
|
|
20250108,101000,667170,1519,1519,1519,1519,0
|
|
20250108,100900,667170,1519,1519,1519,1519,0
|
|
20250108,100800,667170,1519,1519,1519,1519,0
|
|
20250108,100700,667170,1519,1519,1519,1519,1
|
|
20250108,100600,665651,1519,1519,1519,1519,2
|
|
20250108,100500,662613,1519,1519,1519,1519,0
|
|
20250108,100400,662613,1519,1518,1519,1518,11
|
|
20250108,100300,645914,1518,1518,1518,1518,0
|
|
20250108,100200,645914,1518,1518,1518,1518,3
|
|
20250108,100100,641360,1518,1518,1518,1518,0
|
|
20250108,100000,641360,1518,1516,1518,1514,7
|
|
20250108,095900,630752,1519,1519,1519,1519,0
|
|
20250108,095800,630752,1519,1516,1519,1505,88
|
|
20250108,095700,497875,1519,1519,1519,1519,2
|
|
20250108,095600,494837,1519,1519,1519,1519,0
|
|
20250108,095500,494837,1519,1519,1519,1519,0
|
|
20250108,095400,494837,1519,1516,1519,1515,6
|
|
20250108,095300,485738,1519,1519,1519,1519,0
|
|
20250108,095200,485738,1519,1519,1519,1519,0
|
|
20250108,095100,485738,1519,1519,1519,1519,0
|
|
20250108,095000,485738,1519,1519,1519,1519,0
|
|
20250108,094900,485738,1519,1519,1519,1519,0
|
|
20250108,094800,485738,1519,1519,1519,1519,0
|
|
20250108,094700,485738,1519,1519,1519,1519,0
|
|
20250108,094600,485738,1519,1519,1519,1519,0
|
|
20250108,094500,485738,1519,1519,1519,1519,0
|
|
20250108,094400,485738,1519,1519,1519,1519,0
|
|
20250108,094300,485738,1519,1519,1519,1519,7
|
|
20250108,094200,475105,1519,1519,1519,1519,2
|
|
20250108,094100,472067,1519,1519,1519,1519,6
|
|
20250108,094000,462953,1519,1519,1519,1519,0
|
|
20250108,093900,462953,1519,1519,1519,1519,0
|
|
20250108,093800,462953,1519,1519,1519,1519,0
|
|
20250108,093700,462953,1519,1519,1519,1519,0
|
|
20250108,093600,462953,1519,1519,1519,1519,0
|
|
20250108,093500,462953,1519,1519,1519,1519,0
|
|
20250108,093400,462953,1519,1519,1519,1519,0
|
|
20250108,093300,462953,1519,1519,1519,1519,0
|
|
20250108,093200,462953,1519,1519,1519,1519,0
|
|
20250108,093100,462953,1519,1519,1519,1519,1
|
|
20250108,093000,461434,1519,1519,1519,1519,0
|
|
20250108,092900,461434,1519,1519,1519,1519,0
|
|
20250108,092800,461434,1519,1519,1519,1519,0
|
|
20250108,092700,461434,1519,1519,1519,1519,0
|
|
20250108,092600,461434,1519,1519,1519,1519,0
|
|
20250108,092500,461434,1519,1516,1519,1516,2
|
|
20250108,092400,458399,1519,1519,1519,1519,1
|
|
20250108,092300,456880,1522,1522,1522,1522,0
|
|
20250108,092200,456880,1522,1522,1522,1522,0
|
|
20250108,092100,456880,1522,1522,1522,1522,0
|
|
20250108,092000,456880,1522,1521,1522,1516,18
|
|
20250108,091900,429536,1524,1524,1524,1524,0
|
|
20250108,091800,429536,1524,1524,1524,1524,0
|
|
20250108,091700,429536,1524,1524,1524,1524,0
|
|
20250108,091600,429536,1524,1524,1524,1524,0
|
|
20250108,091500,429536,1524,1524,1524,1524,0
|
|
20250108,091400,429536,1524,1524,1524,1524,0
|
|
20250108,091300,429536,1524,1524,1524,1524,3
|
|
20250108,091200,424964,1519,1520,1520,1519,26
|
|
20250108,091100,385459,1525,1522,1530,1520,28
|
|
20250108,091000,342821,1523,1526,1529,1523,11
|
|
20250108,090900,326044,1529,1528,1530,1527,18
|
|
20250108,090800,298529,1530,1527,1530,1525,12
|
|
20250108,090700,280210,1530,1530,1530,1530,0
|
|
20250108,090600,280210,1530,1513,1530,1513,11
|
|
20250108,090500,263427,1537,1504,1538,1504,62
|
|
20250108,090400,169583,1504,1504,1504,1504,2
|
|
20250108,090300,166575,1503,1503,1503,1503,0
|
|
20250108,090200,166575,1503,1501,1503,1499,73
|
|
20250108,090100,56960,1502,1500,1503,1500,14
|
|
20250108,090000,35952,1503,1497,1503,1497,24
|