670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200700,24856425,1512,1512,1512,1512,584
|
|
20250109,200600,24856425,1512,1512,1512,1512,0
|
|
20250109,200500,24856425,1512,1512,1512,1512,0
|
|
20250109,200400,24856425,1512,1512,1512,1512,0
|
|
20250109,200300,24856425,1512,1512,1512,1512,0
|
|
20250109,200200,24856425,1512,1512,1512,1512,0
|
|
20250109,200100,24856425,1512,1512,1512,1512,0
|
|
20250109,200000,24856425,1512,1512,1512,1512,0
|
|
20250109,195900,24856425,1512,1512,1512,1512,0
|
|
20250109,195800,24856425,1512,1512,1512,1512,0
|
|
20250109,195700,24856425,1512,1512,1512,1512,0
|
|
20250109,195600,24856425,1512,1512,1512,1512,0
|
|
20250109,195500,24856425,1512,1512,1512,1512,0
|
|
20250109,195400,24856425,1512,1512,1512,1512,0
|
|
20250109,195300,24856425,1512,1512,1512,1512,0
|
|
20250109,195200,24856425,1512,1512,1512,1512,0
|
|
20250109,195100,24856425,1512,1512,1512,1512,0
|
|
20250109,195000,24856425,1512,1512,1512,1512,0
|
|
20250109,194900,24856425,1512,1512,1512,1512,0
|
|
20250109,194800,24856425,1512,1512,1512,1512,0
|
|
20250109,194700,24856425,1512,1512,1512,1512,0
|
|
20250109,194600,24856425,1512,1512,1512,1512,0
|
|
20250109,194500,24856425,1512,1512,1512,1512,0
|
|
20250109,194400,24856425,1512,1512,1512,1512,0
|
|
20250109,194300,24856425,1512,1512,1512,1512,0
|
|
20250109,194200,24856425,1512,1512,1512,1512,0
|
|
20250109,194100,24856425,1512,1512,1512,1512,0
|
|
20250109,194000,24856425,1512,1512,1512,1512,0
|
|
20250109,193900,24856425,1512,1512,1512,1512,0
|
|
20250109,193800,24856425,1512,1512,1512,1512,0
|
|
20250109,193700,24856425,1512,1512,1512,1512,584
|
|
20250109,193600,24856425,1512,1512,1512,1512,0
|
|
20250109,193500,24856425,1512,1512,1512,1512,0
|
|
20250109,193400,24856425,1512,1512,1512,1512,0
|
|
20250109,193300,24856425,1512,1512,1512,1512,0
|
|
20250109,193200,24856425,1512,1512,1512,1512,0
|
|
20250109,193100,24856425,1512,1512,1512,1512,0
|
|
20250109,193000,24856425,1512,1512,1512,1512,0
|
|
20250109,192900,24856425,1512,1512,1512,1512,0
|
|
20250109,192800,24856425,1512,1512,1512,1512,0
|
|
20250109,192700,24856425,1512,1512,1512,1512,0
|
|
20250109,192600,24856425,1512,1512,1512,1512,0
|
|
20250109,192500,24856425,1512,1512,1512,1512,0
|
|
20250109,192400,24856425,1512,1512,1512,1512,0
|
|
20250109,192300,24856425,1512,1512,1512,1512,0
|
|
20250109,192200,24856425,1512,1512,1512,1512,0
|
|
20250109,192100,24856425,1512,1512,1512,1512,0
|
|
20250109,192000,24856425,1512,1512,1512,1512,0
|
|
20250109,191900,24856425,1512,1512,1512,1512,0
|
|
20250109,191800,24856425,1512,1512,1512,1512,0
|
|
20250109,191700,24856425,1512,1512,1512,1512,0
|
|
20250109,191600,24856425,1512,1512,1512,1512,0
|
|
20250109,191500,24856425,1512,1512,1512,1512,0
|
|
20250109,191400,24856425,1512,1512,1512,1512,0
|
|
20250109,191300,24856425,1512,1512,1512,1512,0
|
|
20250109,191200,24856425,1512,1512,1512,1512,0
|
|
20250109,191100,24856425,1512,1512,1512,1512,0
|
|
20250109,191000,24856425,1512,1512,1512,1512,0
|
|
20250109,190900,24856425,1512,1512,1512,1512,0
|
|
20250109,190800,24856425,1512,1512,1512,1512,0
|
|
20250109,190700,24856425,1512,1512,1512,1512,584
|
|
20250109,190600,24856425,1512,1512,1512,1512,0
|
|
20250109,190500,24856425,1512,1512,1512,1512,0
|
|
20250109,190400,24856425,1512,1512,1512,1512,0
|
|
20250109,190300,24856425,1512,1512,1512,1512,0
|
|
20250109,190200,24856425,1512,1512,1512,1512,0
|
|
20250109,190100,24856425,1512,1512,1512,1512,0
|
|
20250109,190000,24856425,1512,1512,1512,1512,0
|
|
20250109,185900,24856425,1512,1512,1512,1512,0
|
|
20250109,185800,24856425,1512,1512,1512,1512,0
|
|
20250109,185700,24856425,1512,1512,1512,1512,0
|
|
20250109,185600,24856425,1512,1512,1512,1512,0
|
|
20250109,185500,24856425,1512,1512,1512,1512,0
|
|
20250109,185400,24856425,1512,1512,1512,1512,0
|
|
20250109,185300,24856425,1512,1512,1512,1512,0
|
|
20250109,185200,24856425,1512,1512,1512,1512,0
|
|
20250109,185100,24856425,1512,1512,1512,1512,0
|
|
20250109,185000,24856425,1512,1512,1512,1512,0
|
|
20250109,184900,24856425,1512,1512,1512,1512,0
|
|
20250109,184800,24856425,1512,1512,1512,1512,0
|
|
20250109,184700,24856425,1512,1512,1512,1512,0
|
|
20250109,184600,24856425,1512,1512,1512,1512,0
|
|
20250109,184500,24856425,1512,1512,1512,1512,0
|
|
20250109,184400,24856425,1512,1512,1512,1512,0
|
|
20250109,184300,24856425,1512,1512,1512,1512,0
|
|
20250109,184200,24856425,1512,1512,1512,1512,0
|
|
20250109,184100,24856425,1512,1512,1512,1512,0
|
|
20250109,184000,24856425,1512,1512,1512,1512,0
|
|
20250109,183900,24856425,1512,1512,1512,1512,0
|
|
20250109,183800,24856425,1512,1512,1512,1512,0
|
|
20250109,183700,24856425,1512,1512,1512,1512,584
|
|
20250109,183600,24856425,1512,1512,1512,1512,0
|
|
20250109,183500,24856425,1512,1512,1512,1512,0
|
|
20250109,183400,24856425,1512,1512,1512,1512,0
|
|
20250109,183300,24856425,1512,1512,1512,1512,0
|
|
20250109,183200,24856425,1512,1512,1512,1512,0
|
|
20250109,183100,24856425,1512,1512,1512,1512,0
|
|
20250109,183000,24856425,1512,1512,1512,1512,0
|
|
20250109,182900,24856425,1512,1512,1512,1512,0
|
|
20250109,182800,24856425,1512,1512,1512,1512,0
|
|
20250109,182700,24856425,1512,1512,1512,1512,0
|
|
20250109,182600,24856425,1512,1512,1512,1512,0
|
|
20250109,182500,24856425,1512,1512,1512,1512,0
|
|
20250109,182400,24856425,1512,1512,1512,1512,0
|
|
20250109,182300,24856425,1512,1512,1512,1512,0
|
|
20250109,182200,24856425,1512,1512,1512,1512,0
|
|
20250109,182100,24856425,1512,1512,1512,1512,0
|
|
20250109,182000,24856425,1512,1512,1512,1512,0
|
|
20250109,181900,24856425,1512,1512,1512,1512,0
|
|
20250109,181800,24856425,1512,1512,1512,1512,0
|
|
20250109,181700,24856425,1512,1512,1512,1512,0
|
|
20250109,181600,24856425,1512,1512,1512,1512,0
|
|
20250109,181500,24856425,1512,1512,1512,1512,0
|
|
20250109,181400,24856425,1512,1512,1512,1512,0
|
|
20250109,181300,24856425,1512,1512,1512,1512,0
|
|
20250109,181200,24856425,1512,1512,1512,1512,0
|
|
20250109,181100,24856425,1512,1512,1512,1512,0
|
|
20250109,181000,24856425,1512,1512,1512,1512,0
|
|
20250109,180900,24856425,1512,1512,1512,1512,0
|
|
20250109,180800,24856425,1512,1512,1512,1512,0
|
|
20250109,180700,24856425,1512,1512,1512,1512,584
|
|
20250109,180600,24856425,1512,1512,1512,1512,0
|
|
20250109,180500,24856425,1512,1512,1512,1512,0
|
|
20250109,180400,24856425,1512,1512,1512,1512,0
|
|
20250109,180300,24856425,1512,1512,1512,1512,0
|
|
20250109,180200,24856425,1512,1512,1512,1512,0
|
|
20250109,180100,24856425,1512,1512,1512,1512,0
|
|
20250109,180000,24856425,1512,1512,1512,1512,0
|
|
20250109,175900,24856425,1512,1512,1512,1512,0
|
|
20250109,175800,24856425,1512,1512,1512,1512,0
|
|
20250109,175700,24856425,1512,1512,1512,1512,0
|
|
20250109,175600,24856425,1512,1512,1512,1512,0
|
|
20250109,175500,24856425,1512,1512,1512,1512,0
|
|
20250109,175400,24856425,1512,1512,1512,1512,0
|
|
20250109,175300,24856425,1512,1512,1512,1512,0
|
|
20250109,175200,24856425,1512,1512,1512,1512,0
|
|
20250109,175100,24856425,1512,1512,1512,1512,0
|
|
20250109,175000,24856425,1512,1512,1512,1512,0
|
|
20250109,174900,24856425,1512,1512,1512,1512,0
|
|
20250109,174800,24856425,1512,1512,1512,1512,0
|
|
20250109,174700,24856425,1512,1512,1512,1512,0
|
|
20250109,174600,24856425,1512,1512,1512,1512,0
|
|
20250109,174500,24856425,1512,1512,1512,1512,0
|
|
20250109,174400,24856425,1512,1512,1512,1512,0
|
|
20250109,174300,24856425,1512,1512,1512,1512,0
|
|
20250109,174200,24856425,1512,1512,1512,1512,0
|
|
20250109,174100,24856425,1512,1512,1512,1512,0
|
|
20250109,174000,24856425,1512,1512,1512,1512,0
|
|
20250109,173900,24856425,1512,1512,1512,1512,0
|
|
20250109,173800,24856425,1512,1512,1512,1512,0
|
|
20250109,173700,24856425,1512,1512,1512,1512,584
|
|
20250109,173600,24856425,1512,1512,1512,1512,0
|
|
20250109,173500,24856425,1512,1512,1512,1512,0
|
|
20250109,173400,24856425,1512,1512,1512,1512,0
|
|
20250109,173300,24856425,1512,1512,1512,1512,0
|
|
20250109,173200,24856425,1512,1512,1512,1512,0
|
|
20250109,173100,24856425,1512,1512,1512,1512,0
|
|
20250109,173000,24856425,1512,1512,1512,1512,0
|
|
20250109,172900,24856425,1512,1512,1512,1512,0
|
|
20250109,172800,24856425,1512,1512,1512,1512,0
|
|
20250109,172700,24856425,1512,1512,1512,1512,0
|
|
20250109,172600,24856425,1512,1512,1512,1512,0
|
|
20250109,172500,24856425,1512,1512,1512,1512,0
|
|
20250109,172400,24856425,1512,1512,1512,1512,0
|
|
20250109,172300,24856425,1512,1512,1512,1512,0
|
|
20250109,172200,24856425,1512,1512,1512,1512,0
|
|
20250109,172100,24856425,1512,1512,1512,1512,0
|
|
20250109,172000,24856425,1512,1512,1512,1512,0
|
|
20250109,171900,24856425,1512,1512,1512,1512,0
|
|
20250109,171800,24856425,1512,1512,1512,1512,0
|
|
20250109,171700,24856425,1512,1512,1512,1512,0
|
|
20250109,171600,24856425,1512,1512,1512,1512,0
|
|
20250109,171500,24856425,1512,1512,1512,1512,0
|
|
20250109,171400,24856425,1512,1512,1512,1512,0
|
|
20250109,171300,24856425,1512,1512,1512,1512,0
|
|
20250109,171200,24856425,1512,1512,1512,1512,0
|
|
20250109,171100,24856425,1512,1512,1512,1512,0
|
|
20250109,171000,24856425,1512,1512,1512,1512,0
|
|
20250109,170900,24856425,1512,1512,1512,1512,0
|
|
20250109,170800,24856425,1512,1512,1512,1512,0
|
|
20250109,170700,24856425,1512,1512,1512,1512,584
|
|
20250109,170600,24856425,1512,1512,1512,1512,0
|
|
20250109,170500,24856425,1512,1512,1512,1512,0
|
|
20250109,170400,24856425,1512,1512,1512,1512,0
|
|
20250109,170300,24856425,1512,1512,1512,1512,0
|
|
20250109,170200,24856425,1512,1512,1512,1512,0
|
|
20250109,170100,24856425,1512,1512,1512,1512,0
|
|
20250109,170000,24856425,1512,1512,1512,1512,0
|
|
20250109,165900,24856425,1512,1512,1512,1512,0
|
|
20250109,165800,24856425,1512,1512,1512,1512,0
|
|
20250109,165700,24856425,1512,1512,1512,1512,0
|
|
20250109,165600,24856425,1512,1512,1512,1512,0
|
|
20250109,165500,24856425,1512,1512,1512,1512,0
|
|
20250109,165400,24856425,1512,1512,1512,1512,0
|
|
20250109,165300,24856425,1512,1512,1512,1512,0
|
|
20250109,165200,24856425,1512,1512,1512,1512,0
|
|
20250109,165100,24856425,1512,1512,1512,1512,0
|
|
20250109,165000,24856425,1512,1512,1512,1512,0
|
|
20250109,164900,24856425,1512,1512,1512,1512,0
|
|
20250109,164800,24856425,1512,1512,1512,1512,0
|
|
20250109,164700,24856425,1512,1512,1512,1512,0
|
|
20250109,164600,24856425,1512,1512,1512,1512,0
|
|
20250109,164500,24856425,1512,1512,1512,1512,0
|
|
20250109,164400,24856425,1512,1512,1512,1512,0
|
|
20250109,164300,24856425,1512,1512,1512,1512,0
|
|
20250109,164200,24856425,1512,1512,1512,1512,0
|
|
20250109,164100,24856425,1512,1512,1512,1512,0
|
|
20250109,164000,24856425,1512,1512,1512,1512,0
|
|
20250109,163900,24856425,1512,1512,1512,1512,0
|
|
20250109,163800,24856425,1512,1512,1512,1512,0
|
|
20250109,163700,24856425,1512,1512,1512,1512,584
|
|
20250109,163600,24856425,1512,1512,1512,1512,0
|
|
20250109,163500,24856425,1512,1512,1512,1512,0
|
|
20250109,163400,24856425,1512,1512,1512,1512,0
|
|
20250109,163300,24856425,1512,1512,1512,1512,0
|
|
20250109,163200,24856425,1512,1512,1512,1512,0
|
|
20250109,163100,24856425,1512,1512,1512,1512,0
|
|
20250109,163000,24856425,1512,1512,1512,1512,0
|
|
20250109,162900,24856425,1512,1512,1512,1512,0
|
|
20250109,162800,24856425,1512,1512,1512,1512,0
|
|
20250109,162700,24856425,1512,1512,1512,1512,0
|
|
20250109,162600,24856425,1512,1512,1512,1512,0
|
|
20250109,162500,24856425,1512,1512,1512,1512,0
|
|
20250109,162400,24856425,1512,1512,1512,1512,0
|
|
20250109,162300,24856425,1512,1512,1512,1512,0
|
|
20250109,162200,24856425,1512,1512,1512,1512,0
|
|
20250109,162100,24856425,1512,1512,1512,1512,0
|
|
20250109,162000,24856425,1512,1512,1512,1512,0
|
|
20250109,161900,24856425,1512,1512,1512,1512,0
|
|
20250109,161800,24856425,1512,1512,1512,1512,0
|
|
20250109,161700,24856425,1512,1512,1512,1512,0
|
|
20250109,161600,24856425,1512,1512,1512,1512,0
|
|
20250109,161500,24856425,1512,1512,1512,1512,0
|
|
20250109,161400,24856425,1512,1512,1512,1512,0
|
|
20250109,161300,24856425,1512,1512,1512,1512,0
|
|
20250109,161200,24856425,1512,1512,1512,1512,0
|
|
20250109,161100,24856425,1512,1512,1512,1512,0
|
|
20250109,161000,24856425,1512,1512,1512,1512,0
|
|
20250109,160900,24856425,1512,1512,1512,1512,0
|
|
20250109,160800,24856425,1512,1512,1512,1512,0
|
|
20250109,160700,24856425,1512,1512,1512,1512,584
|
|
20250109,160600,24856425,1512,1512,1512,1512,0
|
|
20250109,160500,24856425,1512,1512,1512,1512,0
|
|
20250109,160400,24856425,1512,1512,1512,1512,0
|
|
20250109,160300,24856425,1512,1512,1512,1512,0
|
|
20250109,160200,24856425,1512,1512,1512,1512,0
|
|
20250109,160100,24856425,1512,1512,1512,1512,0
|
|
20250109,160000,24856425,1512,1512,1512,1512,0
|
|
20250109,155900,24856425,1512,1512,1512,1512,0
|
|
20250109,155800,24856425,1512,1512,1512,1512,0
|
|
20250109,155700,24856425,1512,1512,1512,1512,0
|
|
20250109,155600,24856425,1512,1512,1512,1512,0
|
|
20250109,155500,24856425,1512,1512,1512,1512,0
|
|
20250109,155400,24856425,1512,1512,1512,1512,0
|
|
20250109,155300,24856425,1512,1512,1512,1512,0
|
|
20250109,155200,24856425,1512,1512,1512,1512,0
|
|
20250109,155100,24856425,1512,1512,1512,1512,0
|
|
20250109,155000,24856425,1512,1512,1512,1512,0
|
|
20250109,154900,24856425,1512,1512,1512,1512,0
|
|
20250109,154800,24856425,1512,1512,1512,1512,0
|
|
20250109,154700,24856425,1512,1512,1512,1512,0
|
|
20250109,154600,24856425,1512,1512,1512,1512,0
|
|
20250109,154500,24856425,1512,1512,1512,1512,0
|
|
20250109,154400,24856425,1512,1512,1512,1512,0
|
|
20250109,154300,24856425,1512,1512,1512,1512,0
|
|
20250109,154200,24856425,1512,1512,1512,1512,0
|
|
20250109,154100,24856425,1512,1512,1512,1512,0
|
|
20250109,154000,24856425,1512,1512,1512,1512,0
|
|
20250109,153900,24856425,1512,1512,1512,1512,0
|
|
20250109,153800,24856425,1512,1512,1512,1512,0
|
|
20250109,153700,24856425,1512,1512,1512,1512,584
|
|
20250109,153600,24856425,1512,1512,1512,1512,0
|
|
20250109,153500,24856425,1512,1512,1512,1512,0
|
|
20250109,153400,24856425,1512,1512,1512,1512,0
|
|
20250109,153300,24856425,1512,1512,1512,1512,0
|
|
20250109,153200,24856425,1512,1512,1512,1512,0
|
|
20250109,153100,24856425,1512,1512,1512,1512,0
|
|
20250109,153000,24856425,1512,1512,1512,1512,584
|
|
20250109,152900,23973417,1513,1513,1513,1513,0
|
|
20250109,152800,23973417,1513,1513,1513,1513,0
|
|
20250109,152700,23973417,1513,1513,1513,1513,0
|
|
20250109,152600,23973417,1513,1513,1513,1513,0
|
|
20250109,152500,23973417,1513,1513,1513,1513,0
|
|
20250109,152400,23973417,1513,1513,1513,1513,0
|
|
20250109,152300,23973417,1513,1513,1513,1513,0
|
|
20250109,152200,23973417,1513,1513,1513,1513,0
|
|
20250109,152100,23973417,1513,1513,1513,1513,0
|
|
20250109,152000,23973417,1513,1513,1513,1513,0
|
|
20250109,151900,23973417,1513,1513,1513,1513,0
|
|
20250109,151800,23973417,1513,1512,1513,1512,6
|
|
20250109,151700,23964340,1513,1513,1513,1513,512
|
|
20250109,151600,23189684,1512,1512,1512,1512,17
|
|
20250109,151500,23163980,1513,1513,1515,1512,19
|
|
20250109,151400,23135233,1515,1515,1515,1515,0
|
|
20250109,151300,23135233,1515,1515,1515,1513,13
|
|
20250109,151200,23115553,1513,1514,1515,1513,19
|
|
20250109,151100,23086783,1516,1516,1516,1516,0
|
|
20250109,151000,23086783,1516,1516,1516,1516,0
|
|
20250109,150900,23086783,1516,1516,1516,1515,20
|
|
20250109,150800,23056468,1516,1516,1516,1516,0
|
|
20250109,150700,23056468,1516,1515,1516,1515,313
|
|
20250109,150600,22581980,1516,1516,1516,1516,0
|
|
20250109,150500,22581980,1516,1516,1516,1516,0
|
|
20250109,150400,22581980,1516,1516,1516,1516,0
|
|
20250109,150300,22581980,1516,1516,1516,1516,0
|
|
20250109,150200,22581980,1516,1514,1516,1514,27
|
|
20250109,150100,22541080,1516,1516,1516,1516,0
|
|
20250109,150000,22541080,1516,1516,1516,1516,0
|
|
20250109,145900,22541080,1516,1516,1516,1516,0
|
|
20250109,145800,22541080,1516,1516,1516,1516,0
|
|
20250109,145700,22541080,1516,1516,1516,1516,0
|
|
20250109,145600,22541080,1516,1516,1516,1516,0
|
|
20250109,145500,22541080,1516,1516,1516,1514,23
|
|
20250109,145400,22506236,1516,1516,1516,1516,150
|
|
20250109,145300,22278836,1516,1516,1516,1514,201
|
|
20250109,145200,21974198,1516,1516,1516,1516,0
|
|
20250109,145100,21974198,1516,1516,1516,1516,0
|
|
20250109,145000,21974198,1516,1516,1516,1516,0
|
|
20250109,144900,21974198,1516,1516,1516,1516,0
|
|
20250109,144800,21974198,1516,1516,1516,1516,1
|
|
20250109,144700,21972682,1515,1515,1516,1515,8
|
|
20250109,144600,21960560,1516,1516,1516,1516,5
|
|
20250109,144500,21952980,1517,1517,1517,1517,0
|
|
20250109,144400,21952980,1517,1517,1517,1517,2
|
|
20250109,144300,21949946,1515,1515,1515,1515,5
|
|
20250109,144200,21942371,1517,1517,1517,1517,0
|
|
20250109,144100,21942371,1517,1515,1517,1515,9
|
|
20250109,144000,21928732,1517,1516,1517,1514,60
|
|
20250109,143900,21837783,1516,1516,1516,1516,0
|
|
20250109,143800,21837783,1516,1516,1516,1516,0
|
|
20250109,143700,21837783,1516,1516,1516,1516,0
|
|
20250109,143600,21837783,1516,1516,1516,1516,0
|
|
20250109,143500,21837783,1516,1516,1516,1516,0
|
|
20250109,143400,21837783,1516,1516,1516,1516,1
|
|
20250109,143300,21836267,1516,1516,1516,1516,0
|
|
20250109,143200,21836267,1516,1516,1516,1516,0
|
|
20250109,143100,21836267,1516,1516,1516,1516,0
|
|
20250109,143000,21836267,1516,1514,1516,1513,9
|
|
20250109,142900,21822638,1516,1516,1516,1516,1
|
|
20250109,142800,21821122,1514,1514,1514,1514,6
|
|
20250109,142700,21812038,1516,1516,1516,1516,0
|
|
20250109,142600,21812038,1516,1516,1516,1516,0
|
|
20250109,142500,21812038,1516,1516,1516,1516,0
|
|
20250109,142400,21812038,1516,1516,1516,1516,0
|
|
20250109,142300,21812038,1516,1516,1516,1516,0
|
|
20250109,142200,21812038,1516,1516,1516,1516,0
|
|
20250109,142100,21812038,1516,1516,1516,1516,0
|
|
20250109,142000,21812038,1516,1516,1516,1516,0
|
|
20250109,141900,21812038,1516,1516,1516,1516,0
|
|
20250109,141800,21812038,1516,1516,1516,1516,0
|
|
20250109,141700,21812038,1516,1516,1516,1516,2
|
|
20250109,141600,21809006,1517,1516,1517,1516,21
|
|
20250109,141500,21777168,1517,1514,1517,1514,4
|
|
20250109,141400,21771106,1517,1517,1517,1517,0
|
|
20250109,141300,21771106,1517,1517,1517,1517,0
|
|
20250109,141200,21771106,1517,1515,1517,1514,14
|
|
20250109,141100,21749891,1517,1515,1517,1514,61
|
|
20250109,141000,21657476,1515,1515,1515,1515,0
|
|
20250109,140900,21657476,1515,1515,1515,1515,0
|
|
20250109,140800,21657476,1515,1515,1515,1515,0
|
|
20250109,140700,21657476,1515,1514,1515,1513,54
|
|
20250109,140600,21575726,1512,1512,1512,1512,0
|
|
20250109,140500,21575726,1512,1512,1512,1512,0
|
|
20250109,140400,21575726,1512,1512,1512,1512,0
|
|
20250109,140300,21575726,1512,1512,1512,1512,0
|
|
20250109,140200,21575726,1512,1512,1512,1512,0
|
|
20250109,140100,21575726,1512,1512,1512,1512,0
|
|
20250109,140000,21575726,1512,1512,1512,1512,0
|
|
20250109,135900,21575726,1512,1512,1512,1512,0
|
|
20250109,135800,21575726,1512,1512,1512,1512,0
|
|
20250109,135700,21575726,1512,1512,1512,1512,10
|
|
20250109,135600,21560606,1510,1510,1510,1510,0
|
|
20250109,135500,21560606,1510,1510,1510,1510,0
|
|
20250109,135400,21560606,1510,1510,1510,1510,0
|
|
20250109,135300,21560606,1510,1510,1510,1510,0
|
|
20250109,135200,21560606,1510,1510,1510,1510,0
|
|
20250109,135100,21560606,1510,1510,1510,1510,0
|
|
20250109,135000,21560606,1510,1510,1510,1510,0
|
|
20250109,134900,21560606,1510,1510,1510,1510,0
|
|
20250109,134800,21560606,1510,1510,1510,1510,0
|
|
20250109,134700,21560606,1510,1510,1510,1510,0
|
|
20250109,134600,21560606,1510,1510,1510,1510,0
|
|
20250109,134500,21560606,1510,1510,1510,1510,0
|
|
20250109,134400,21560606,1510,1510,1510,1510,0
|
|
20250109,134300,21560606,1510,1510,1510,1510,0
|
|
20250109,134200,21560606,1510,1510,1510,1510,8
|
|
20250109,134100,21548526,1516,1516,1516,1516,0
|
|
20250109,134000,21548526,1516,1516,1516,1516,7
|
|
20250109,133900,21537914,1510,1510,1510,1510,0
|
|
20250109,133800,21537914,1510,1510,1510,1510,4
|
|
20250109,133700,21531874,1516,1516,1516,1516,0
|
|
20250109,133600,21531874,1516,1516,1516,1516,0
|
|
20250109,133500,21531874,1516,1516,1516,1516,0
|
|
20250109,133400,21531874,1516,1516,1516,1516,0
|
|
20250109,133300,21531874,1516,1516,1516,1516,0
|
|
20250109,133200,21531874,1516,1516,1516,1516,0
|
|
20250109,133100,21531874,1516,1516,1516,1516,0
|
|
20250109,133000,21531874,1516,1516,1516,1516,0
|
|
20250109,132900,21531874,1516,1516,1516,1516,0
|
|
20250109,132800,21531874,1516,1516,1516,1516,0
|
|
20250109,132700,21531874,1516,1516,1516,1516,0
|
|
20250109,132600,21531874,1516,1516,1516,1516,0
|
|
20250109,132500,21531874,1516,1516,1516,1516,0
|
|
20250109,132400,21531874,1516,1516,1516,1516,2
|
|
20250109,132300,21528842,1516,1516,1516,1516,1
|
|
20250109,132200,21527326,1510,1510,1510,1510,13
|
|
20250109,132100,21507696,1516,1511,1516,1511,8
|
|
20250109,132000,21495598,1516,1510,1516,1510,14
|
|
20250109,131900,21474446,1516,1510,1516,1510,2
|
|
20250109,131800,21471420,1516,1516,1516,1516,7
|
|
20250109,131700,21460808,1516,1516,1516,1509,19
|
|
20250109,131600,21432104,1507,1511,1517,1507,235
|
|
20250109,131500,21076904,1507,1514,1514,1507,10000
|
|
20250109,131400,6006545,1516,1516,1516,1516,0
|
|
20250109,131300,6006545,1516,1516,1516,1516,0
|
|
20250109,131200,6006545,1516,1516,1516,1516,0
|
|
20250109,131100,6006545,1516,1516,1516,1516,2
|
|
20250109,131000,6003513,1512,1512,1512,1512,0
|
|
20250109,130900,6003513,1512,1513,1516,1512,18
|
|
20250109,130800,5976287,1513,1515,1517,1513,28
|
|
20250109,130700,5933898,1517,1517,1517,1517,0
|
|
20250109,130600,5933898,1517,1517,1517,1517,0
|
|
20250109,130500,5933898,1517,1517,1517,1517,0
|
|
20250109,130400,5933898,1517,1517,1517,1517,0
|
|
20250109,130300,5933898,1517,1517,1517,1515,108
|
|
20250109,130200,5770074,1517,1517,1517,1517,0
|
|
20250109,130100,5770074,1517,1517,1517,1517,0
|
|
20250109,130000,5770074,1517,1517,1517,1517,0
|
|
20250109,125900,5770074,1517,1517,1517,1517,0
|
|
20250109,125800,5770074,1517,1517,1517,1517,0
|
|
20250109,125700,5770074,1517,1517,1517,1517,0
|
|
20250109,125600,5770074,1517,1517,1517,1517,0
|
|
20250109,125500,5770074,1517,1517,1517,1517,1
|
|
20250109,125400,5768557,1517,1517,1517,1517,0
|
|
20250109,125300,5768557,1517,1517,1517,1517,0
|
|
20250109,125200,5768557,1517,1517,1517,1517,0
|
|
20250109,125100,5768557,1517,1517,1517,1517,0
|
|
20250109,125000,5768557,1517,1517,1517,1517,3
|
|
20250109,124900,5764006,1515,1515,1515,1515,5
|
|
20250109,124800,5756431,1518,1518,1518,1518,0
|
|
20250109,124700,5756431,1518,1518,1518,1518,0
|
|
20250109,124600,5756431,1518,1518,1518,1518,0
|
|
20250109,124500,5756431,1518,1518,1518,1518,0
|
|
20250109,124400,5756431,1518,1518,1518,1516,42
|
|
20250109,124300,5692679,1518,1518,1518,1518,0
|
|
20250109,124200,5692679,1518,1518,1518,1518,0
|
|
20250109,124100,5692679,1518,1518,1518,1518,13
|
|
20250109,124000,5672945,1518,1518,1518,1518,0
|
|
20250109,123900,5672945,1518,1518,1518,1518,0
|
|
20250109,123800,5672945,1518,1518,1518,1518,0
|
|
20250109,123700,5672945,1518,1518,1518,1518,0
|
|
20250109,123600,5672945,1518,1518,1518,1518,0
|
|
20250109,123500,5672945,1518,1518,1518,1518,0
|
|
20250109,123400,5672945,1518,1518,1518,1518,0
|
|
20250109,123300,5672945,1518,1518,1518,1518,0
|
|
20250109,123200,5672945,1518,1518,1518,1518,0
|
|
20250109,123100,5672945,1518,1515,1518,1514,10
|
|
20250109,123000,5657795,1518,1518,1518,1518,0
|
|
20250109,122900,5657795,1518,1518,1518,1518,0
|
|
20250109,122800,5657795,1518,1518,1518,1518,0
|
|
20250109,122700,5657795,1518,1518,1518,1518,0
|
|
20250109,122600,5657795,1518,1518,1518,1518,0
|
|
20250109,122500,5657795,1518,1518,1518,1518,0
|
|
20250109,122400,5657795,1518,1518,1518,1518,1
|
|
20250109,122300,5656277,1518,1518,1518,1518,0
|
|
20250109,122200,5656277,1518,1518,1518,1518,0
|
|
20250109,122100,5656277,1518,1518,1518,1518,1
|
|
20250109,122000,5654759,1516,1516,1516,1516,1
|
|
20250109,121900,5653243,1518,1518,1518,1518,0
|
|
20250109,121800,5653243,1518,1517,1518,1514,31
|
|
20250109,121700,5606249,1517,1517,1517,1517,0
|
|
20250109,121600,5606249,1517,1515,1517,1513,29
|
|
20250109,121500,5562332,1518,1516,1518,1515,20
|
|
20250109,121400,5532025,1519,1519,1519,1516,332
|
|
20250109,121300,5027729,1519,1519,1519,1519,0
|
|
20250109,121200,5027729,1519,1519,1519,1519,2
|
|
20250109,121100,5024691,1515,1515,1515,1515,0
|
|
20250109,121000,5024691,1515,1515,1515,1515,4
|
|
20250109,120900,5018631,1515,1515,1515,1515,1
|
|
20250109,120800,5017116,1519,1519,1519,1519,0
|
|
20250109,120700,5017116,1519,1519,1519,1519,1
|
|
20250109,120600,5015597,1519,1519,1519,1519,0
|
|
20250109,120500,5015597,1519,1519,1519,1519,0
|
|
20250109,120400,5015597,1519,1519,1519,1519,0
|
|
20250109,120300,5015597,1519,1519,1519,1519,0
|
|
20250109,120200,5015597,1519,1519,1519,1519,0
|
|
20250109,120100,5015597,1519,1516,1519,1516,3
|
|
20250109,120000,5011046,1519,1516,1519,1516,6
|
|
20250109,115900,5001944,1519,1519,1519,1519,0
|
|
20250109,115800,5001944,1519,1519,1519,1519,0
|
|
20250109,115700,5001944,1519,1519,1519,1519,0
|
|
20250109,115600,5001944,1519,1519,1519,1519,0
|
|
20250109,115500,5001944,1519,1519,1519,1519,0
|
|
20250109,115400,5001944,1519,1519,1519,1519,0
|
|
20250109,115300,5001944,1519,1519,1519,1519,0
|
|
20250109,115200,5001944,1519,1519,1519,1519,0
|
|
20250109,115100,5001944,1519,1519,1519,1519,0
|
|
20250109,115000,5001944,1519,1519,1519,1519,0
|
|
20250109,114900,5001944,1519,1517,1519,1517,4
|
|
20250109,114800,4995872,1519,1519,1519,1519,2
|
|
20250109,114700,4992834,1515,1515,1515,1515,5
|
|
20250109,114600,4985259,1516,1516,1516,1516,0
|
|
20250109,114500,4985259,1516,1519,1519,1516,20
|
|
20250109,114400,4954909,1519,1519,1519,1519,60
|
|
20250109,114300,4863769,1519,1519,1519,1519,0
|
|
20250109,114200,4863769,1519,1519,1519,1519,0
|
|
20250109,114100,4863769,1519,1519,1519,1519,73
|
|
20250109,114000,4752882,1519,1519,1519,1519,0
|
|
20250109,113900,4752882,1519,1519,1519,1519,0
|
|
20250109,113800,4752882,1519,1519,1519,1519,0
|
|
20250109,113700,4752882,1519,1519,1519,1519,0
|
|
20250109,113600,4752882,1519,1519,1519,1519,0
|
|
20250109,113500,4752882,1519,1519,1519,1519,0
|
|
20250109,113400,4752882,1519,1519,1519,1519,0
|
|
20250109,113300,4752882,1519,1519,1519,1519,0
|
|
20250109,113200,4752882,1519,1519,1519,1519,0
|
|
20250109,113100,4752882,1519,1519,1519,1519,0
|
|
20250109,113000,4752882,1519,1519,1519,1519,0
|
|
20250109,112900,4752882,1519,1519,1519,1519,0
|
|
20250109,112800,4752882,1519,1517,1519,1517,9
|
|
20250109,112700,4739222,1519,1519,1519,1519,0
|
|
20250109,112600,4739222,1519,1519,1519,1519,0
|
|
20250109,112500,4739222,1519,1519,1519,1519,1
|
|
20250109,112400,4737703,1516,1516,1516,1516,23
|
|
20250109,112300,4702835,1519,1519,1519,1519,0
|
|
20250109,112200,4702835,1519,1519,1519,1519,0
|
|
20250109,112100,4702835,1519,1519,1519,1519,0
|
|
20250109,112000,4702835,1519,1519,1519,1519,0
|
|
20250109,111900,4702835,1519,1519,1519,1519,0
|
|
20250109,111800,4702835,1519,1519,1519,1519,0
|
|
20250109,111700,4702835,1519,1519,1519,1519,0
|
|
20250109,111600,4702835,1519,1519,1519,1519,1
|
|
20250109,111500,4701316,1517,1517,1517,1517,0
|
|
20250109,111400,4701316,1517,1517,1517,1517,1
|
|
20250109,111300,4699799,1519,1519,1519,1519,0
|
|
20250109,111200,4699799,1519,1519,1519,1519,0
|
|
20250109,111100,4699799,1519,1519,1519,1519,0
|
|
20250109,111000,4699799,1519,1517,1519,1517,3
|
|
20250109,110900,4695246,1519,1517,1519,1516,64
|
|
20250109,110800,4598208,1519,1519,1519,1519,0
|
|
20250109,110700,4598208,1519,1516,1519,1516,150
|
|
20250109,110600,4370802,1516,1516,1516,1516,0
|
|
20250109,110500,4370802,1516,1516,1516,1516,0
|
|
20250109,110400,4370802,1516,1516,1516,1516,0
|
|
20250109,110300,4370802,1516,1516,1516,1516,0
|
|
20250109,110200,4370802,1516,1516,1516,1516,2
|
|
20250109,110100,4367770,1516,1516,1516,1516,0
|
|
20250109,110000,4367770,1516,1516,1516,1516,0
|
|
20250109,105900,4367770,1516,1516,1516,1516,0
|
|
20250109,105800,4367770,1516,1516,1516,1516,0
|
|
20250109,105700,4367770,1516,1516,1516,1516,0
|
|
20250109,105600,4367770,1516,1516,1516,1516,10
|
|
20250109,105500,4352610,1516,1516,1516,1516,0
|
|
20250109,105400,4352610,1516,1516,1516,1516,0
|
|
20250109,105300,4352610,1516,1516,1516,1516,0
|
|
20250109,105200,4352610,1516,1516,1516,1516,0
|
|
20250109,105100,4352610,1516,1516,1516,1516,0
|
|
20250109,105000,4352610,1516,1516,1516,1516,0
|
|
20250109,104900,4352610,1516,1516,1516,1516,0
|
|
20250109,104800,4352610,1516,1516,1516,1516,2
|
|
20250109,104700,4349578,1514,1514,1514,1514,2
|
|
20250109,104600,4346550,1516,1516,1516,1516,0
|
|
20250109,104500,4346550,1516,1514,1516,1514,2
|
|
20250109,104400,4343520,1516,1516,1516,1516,0
|
|
20250109,104300,4343520,1516,1516,1516,1516,0
|
|
20250109,104200,4343520,1516,1516,1516,1516,0
|
|
20250109,104100,4343520,1516,1515,1516,1515,26
|
|
20250109,104000,4304129,1515,1513,1515,1513,3
|
|
20250109,103900,4299586,1515,1515,1515,1515,0
|
|
20250109,103800,4299586,1515,1515,1515,1515,0
|
|
20250109,103700,4299586,1515,1515,1515,1515,300
|
|
20250109,103600,3845086,1515,1515,1515,1515,0
|
|
20250109,103500,3845086,1515,1515,1515,1515,2
|
|
20250109,103400,3842056,1514,1516,1516,1514,11
|
|
20250109,103300,3825390,1516,1516,1516,1516,8
|
|
20250109,103200,3813262,1516,1516,1516,1516,9
|
|
20250109,103100,3799618,1517,1517,1519,1517,3
|
|
20250109,103000,3795065,1520,1507,1520,1507,354
|
|
20250109,102900,3259897,1508,1506,1508,1506,5
|
|
20250109,102800,3252361,1508,1507,1508,1507,2
|
|
20250109,102700,3249346,1500,1500,1500,1500,103
|
|
20250109,102600,3094846,1500,1500,1500,1500,0
|
|
20250109,102500,3094846,1500,1500,1500,1500,0
|
|
20250109,102400,3094846,1500,1500,1500,1500,0
|
|
20250109,102300,3094846,1500,1500,1500,1500,0
|
|
20250109,102200,3094846,1500,1500,1500,1500,0
|
|
20250109,102100,3094846,1500,1499,1500,1499,546
|
|
20250109,102000,2276390,1499,1499,1499,1499,0
|
|
20250109,101900,2276390,1499,1499,1499,1499,0
|
|
20250109,101800,2276390,1499,1499,1499,1499,0
|
|
20250109,101700,2276390,1499,1493,1499,1493,13
|
|
20250109,101600,2256969,1494,1495,1495,1494,21
|
|
20250109,101500,2225590,1496,1497,1497,1496,61
|
|
20250109,101400,2134323,1498,1498,1498,1498,0
|
|
20250109,101300,2134323,1498,1498,1498,1498,6
|
|
20250109,101200,2125335,1499,1499,1499,1499,1
|
|
20250109,101100,2123836,1499,1499,1499,1499,2
|
|
20250109,101000,2120838,1498,1498,1498,1498,0
|
|
20250109,100900,2120838,1498,1498,1498,1498,43
|
|
20250109,100800,2056424,1499,1499,1499,1499,0
|
|
20250109,100700,2056424,1499,1499,1499,1499,1
|
|
20250109,100600,2054925,1498,1498,1498,1498,34
|
|
20250109,100500,2003993,1498,1498,1498,1498,0
|
|
20250109,100400,2003993,1498,1498,1498,1498,11
|
|
20250109,100300,1987515,1498,1498,1498,1498,10
|
|
20250109,100200,1972535,1498,1498,1498,1498,3
|
|
20250109,100100,1968041,1498,1498,1498,1498,0
|
|
20250109,100000,1968041,1498,1498,1498,1498,0
|
|
20250109,095900,1968041,1498,1498,1498,1498,9
|
|
20250109,095800,1954559,1498,1498,1498,1498,1
|
|
20250109,095700,1953061,1498,1498,1498,1498,0
|
|
20250109,095600,1953061,1498,1498,1498,1498,0
|
|
20250109,095500,1953061,1498,1498,1498,1498,0
|
|
20250109,095400,1953061,1498,1497,1498,1497,18
|
|
20250109,095300,1926114,1495,1495,1495,1495,0
|
|
20250109,095200,1926114,1495,1495,1495,1495,0
|
|
20250109,095100,1926114,1495,1496,1496,1495,15
|
|
20250109,095000,1903679,1497,1497,1497,1497,15
|
|
20250109,094900,1881224,1497,1497,1497,1497,0
|
|
20250109,094800,1881224,1497,1497,1497,1497,0
|
|
20250109,094700,1881224,1497,1497,1497,1494,109
|
|
20250109,094600,1718063,1497,1497,1497,1497,100
|
|
20250109,094500,1568363,1497,1497,1497,1497,0
|
|
20250109,094400,1568363,1497,1497,1497,1497,2
|
|
20250109,094300,1565369,1497,1497,1497,1497,0
|
|
20250109,094200,1565369,1497,1491,1497,1491,123
|
|
20250109,094100,1381928,1493,1493,1493,1492,13
|
|
20250109,094000,1362521,1497,1497,1497,1497,1
|
|
20250109,093900,1361024,1492,1492,1492,1492,0
|
|
20250109,093800,1361024,1492,1492,1492,1492,13
|
|
20250109,093700,1341628,1497,1497,1497,1493,4
|
|
20250109,093600,1335648,1492,1494,1497,1492,30
|
|
20250109,093500,1290856,1494,1495,1497,1491,291
|
|
20250109,093400,856720,1497,1497,1497,1497,0
|
|
20250109,093300,856720,1497,1498,1498,1495,17
|
|
20250109,093200,831284,1497,1498,1498,1497,10
|
|
20250109,093100,816313,1499,1498,1499,1498,2
|
|
20250109,093000,813316,1499,1499,1499,1499,10
|
|
20250109,092900,798326,1499,1498,1499,1498,2
|
|
20250109,092800,795329,1499,1497,1499,1497,3
|
|
20250109,092700,790834,1499,1499,1499,1499,0
|
|
20250109,092600,790834,1499,1498,1499,1498,2
|
|
20250109,092500,787837,1499,1499,1499,1499,0
|
|
20250109,092400,787837,1499,1499,1499,1499,0
|
|
20250109,092300,787837,1499,1499,1499,1499,0
|
|
20250109,092200,787837,1499,1499,1499,1499,0
|
|
20250109,092100,787837,1499,1499,1499,1499,0
|
|
20250109,092000,787837,1499,1499,1499,1499,5
|
|
20250109,091900,780342,1499,1499,1499,1499,0
|
|
20250109,091800,780342,1499,1499,1499,1499,3
|
|
20250109,091700,775845,1499,1499,1499,1499,4
|
|
20250109,091600,769849,1498,1498,1498,1498,2
|
|
20250109,091500,766853,1499,1491,1499,1491,293
|
|
20250109,091400,329974,1491,1491,1491,1491,0
|
|
20250109,091300,329974,1491,1498,1498,1490,181
|
|
20250109,091200,59344,1500,1500,1500,1500,0
|
|
20250109,091100,59344,1500,1500,1500,1500,2
|
|
20250109,091000,56344,1499,1500,1500,1499,2
|
|
20250109,090900,53345,1500,1500,1500,1500,1
|
|
20250109,090800,51845,1497,1497,1497,1497,0
|
|
20250109,090700,51845,1497,1497,1497,1497,0
|
|
20250109,090600,51845,1497,1497,1497,1497,0
|
|
20250109,090500,51845,1497,1497,1497,1497,0
|
|
20250109,090400,51845,1497,1498,1498,1497,3
|
|
20250109,090300,47352,1500,1500,1500,1500,0
|
|
20250109,090200,47352,1500,1500,1500,1500,12
|
|
20250109,090100,29352,1501,1501,1501,1501,2
|
|
20250109,090000,26350,1550,1550,1550,1550,17
|