631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,202700,3386350789,1700,1700,1700,1700,0
|
|
20250102,202600,3386350789,1700,1700,1700,1700,0
|
|
20250102,202500,3386350789,1700,1700,1700,1700,0
|
|
20250102,202400,3386350789,1700,1700,1700,1700,0
|
|
20250102,202300,3386350789,1700,1700,1700,1700,0
|
|
20250102,202200,3386350789,1700,1700,1700,1700,0
|
|
20250102,202100,3386350789,1700,1700,1700,1700,0
|
|
20250102,202000,3386350789,1700,1700,1700,1700,0
|
|
20250102,201900,3386350789,1700,1700,1700,1700,0
|
|
20250102,201800,3386350789,1700,1700,1700,1700,0
|
|
20250102,201700,3386350789,1700,1700,1700,1700,0
|
|
20250102,201600,3386350789,1700,1700,1700,1700,0
|
|
20250102,201500,3386350789,1700,1700,1700,1700,0
|
|
20250102,201400,3386350789,1700,1700,1700,1700,0
|
|
20250102,201300,3386350789,1700,1700,1700,1700,0
|
|
20250102,201200,3386350789,1700,1700,1700,1700,0
|
|
20250102,201100,3386350789,1700,1700,1700,1700,0
|
|
20250102,201000,3386350789,1700,1700,1700,1700,0
|
|
20250102,200900,3386350789,1700,1700,1700,1700,0
|
|
20250102,200800,3386350789,1700,1700,1700,1700,0
|
|
20250102,200700,3386350789,1700,1700,1700,1700,0
|
|
20250102,200600,3386350789,1700,1700,1700,1700,0
|
|
20250102,200500,3386350789,1700,1700,1700,1700,0
|
|
20250102,200400,3386350789,1700,1700,1700,1700,0
|
|
20250102,200300,3386350789,1700,1700,1700,1700,0
|
|
20250102,200200,3386350789,1700,1700,1700,1700,0
|
|
20250102,200100,3386350789,1700,1700,1700,1700,0
|
|
20250102,200000,3386350789,1700,1700,1700,1700,0
|
|
20250102,195900,3386350789,1700,1700,1700,1700,0
|
|
20250102,195800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,195700,3386350789,1700,1700,1700,1700,0
|
|
20250102,195600,3386350789,1700,1700,1700,1700,0
|
|
20250102,195500,3386350789,1700,1700,1700,1700,0
|
|
20250102,195400,3386350789,1700,1700,1700,1700,0
|
|
20250102,195300,3386350789,1700,1700,1700,1700,0
|
|
20250102,195200,3386350789,1700,1700,1700,1700,0
|
|
20250102,195100,3386350789,1700,1700,1700,1700,0
|
|
20250102,195000,3386350789,1700,1700,1700,1700,0
|
|
20250102,194900,3386350789,1700,1700,1700,1700,0
|
|
20250102,194800,3386350789,1700,1700,1700,1700,0
|
|
20250102,194700,3386350789,1700,1700,1700,1700,0
|
|
20250102,194600,3386350789,1700,1700,1700,1700,0
|
|
20250102,194500,3386350789,1700,1700,1700,1700,0
|
|
20250102,194400,3386350789,1700,1700,1700,1700,0
|
|
20250102,194300,3386350789,1700,1700,1700,1700,0
|
|
20250102,194200,3386350789,1700,1700,1700,1700,0
|
|
20250102,194100,3386350789,1700,1700,1700,1700,0
|
|
20250102,194000,3386350789,1700,1700,1700,1700,0
|
|
20250102,193900,3386350789,1700,1700,1700,1700,0
|
|
20250102,193800,3386350789,1700,1700,1700,1700,0
|
|
20250102,193700,3386350789,1700,1700,1700,1700,0
|
|
20250102,193600,3386350789,1700,1700,1700,1700,0
|
|
20250102,193500,3386350789,1700,1700,1700,1700,0
|
|
20250102,193400,3386350789,1700,1700,1700,1700,0
|
|
20250102,193300,3386350789,1700,1700,1700,1700,0
|
|
20250102,193200,3386350789,1700,1700,1700,1700,0
|
|
20250102,193100,3386350789,1700,1700,1700,1700,0
|
|
20250102,193000,3386350789,1700,1700,1700,1700,0
|
|
20250102,192900,3386350789,1700,1700,1700,1700,0
|
|
20250102,192800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,192700,3386350789,1700,1700,1700,1700,0
|
|
20250102,192600,3386350789,1700,1700,1700,1700,0
|
|
20250102,192500,3386350789,1700,1700,1700,1700,0
|
|
20250102,192400,3386350789,1700,1700,1700,1700,0
|
|
20250102,192300,3386350789,1700,1700,1700,1700,0
|
|
20250102,192200,3386350789,1700,1700,1700,1700,0
|
|
20250102,192100,3386350789,1700,1700,1700,1700,0
|
|
20250102,192000,3386350789,1700,1700,1700,1700,0
|
|
20250102,191900,3386350789,1700,1700,1700,1700,0
|
|
20250102,191800,3386350789,1700,1700,1700,1700,0
|
|
20250102,191700,3386350789,1700,1700,1700,1700,0
|
|
20250102,191600,3386350789,1700,1700,1700,1700,0
|
|
20250102,191500,3386350789,1700,1700,1700,1700,0
|
|
20250102,191400,3386350789,1700,1700,1700,1700,0
|
|
20250102,191300,3386350789,1700,1700,1700,1700,0
|
|
20250102,191200,3386350789,1700,1700,1700,1700,0
|
|
20250102,191100,3386350789,1700,1700,1700,1700,0
|
|
20250102,191000,3386350789,1700,1700,1700,1700,0
|
|
20250102,190900,3386350789,1700,1700,1700,1700,0
|
|
20250102,190800,3386350789,1700,1700,1700,1700,0
|
|
20250102,190700,3386350789,1700,1700,1700,1700,0
|
|
20250102,190600,3386350789,1700,1700,1700,1700,0
|
|
20250102,190500,3386350789,1700,1700,1700,1700,0
|
|
20250102,190400,3386350789,1700,1700,1700,1700,0
|
|
20250102,190300,3386350789,1700,1700,1700,1700,0
|
|
20250102,190200,3386350789,1700,1700,1700,1700,0
|
|
20250102,190100,3386350789,1700,1700,1700,1700,0
|
|
20250102,190000,3386350789,1700,1700,1700,1700,0
|
|
20250102,185900,3386350789,1700,1700,1700,1700,0
|
|
20250102,185800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,185700,3386350789,1700,1700,1700,1700,0
|
|
20250102,185600,3386350789,1700,1700,1700,1700,0
|
|
20250102,185500,3386350789,1700,1700,1700,1700,0
|
|
20250102,185400,3386350789,1700,1700,1700,1700,0
|
|
20250102,185300,3386350789,1700,1700,1700,1700,0
|
|
20250102,185200,3386350789,1700,1700,1700,1700,0
|
|
20250102,185100,3386350789,1700,1700,1700,1700,0
|
|
20250102,185000,3386350789,1700,1700,1700,1700,0
|
|
20250102,184900,3386350789,1700,1700,1700,1700,0
|
|
20250102,184800,3386350789,1700,1700,1700,1700,0
|
|
20250102,184700,3386350789,1700,1700,1700,1700,0
|
|
20250102,184600,3386350789,1700,1700,1700,1700,0
|
|
20250102,184500,3386350789,1700,1700,1700,1700,0
|
|
20250102,184400,3386350789,1700,1700,1700,1700,0
|
|
20250102,184300,3386350789,1700,1700,1700,1700,0
|
|
20250102,184200,3386350789,1700,1700,1700,1700,0
|
|
20250102,184100,3386350789,1700,1700,1700,1700,0
|
|
20250102,184000,3386350789,1700,1700,1700,1700,0
|
|
20250102,183900,3386350789,1700,1700,1700,1700,0
|
|
20250102,183800,3386350789,1700,1700,1700,1700,0
|
|
20250102,183700,3386350789,1700,1700,1700,1700,0
|
|
20250102,183600,3386350789,1700,1700,1700,1700,0
|
|
20250102,183500,3386350789,1700,1700,1700,1700,0
|
|
20250102,183400,3386350789,1700,1700,1700,1700,0
|
|
20250102,183300,3386350789,1700,1700,1700,1700,0
|
|
20250102,183200,3386350789,1700,1700,1700,1700,0
|
|
20250102,183100,3386350789,1700,1700,1700,1700,0
|
|
20250102,183000,3386350789,1700,1700,1700,1700,0
|
|
20250102,182900,3386350789,1700,1700,1700,1700,0
|
|
20250102,182800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,182700,3386350789,1700,1700,1700,1700,0
|
|
20250102,182600,3386350789,1700,1700,1700,1700,0
|
|
20250102,182500,3386350789,1700,1700,1700,1700,0
|
|
20250102,182400,3386350789,1700,1700,1700,1700,0
|
|
20250102,182300,3386350789,1700,1700,1700,1700,0
|
|
20250102,182200,3386350789,1700,1700,1700,1700,0
|
|
20250102,182100,3386350789,1700,1700,1700,1700,0
|
|
20250102,182000,3386350789,1700,1700,1700,1700,0
|
|
20250102,181900,3386350789,1700,1700,1700,1700,0
|
|
20250102,181800,3386350789,1700,1700,1700,1700,0
|
|
20250102,181700,3386350789,1700,1700,1700,1700,0
|
|
20250102,181600,3386350789,1700,1700,1700,1700,0
|
|
20250102,181500,3386350789,1700,1700,1700,1700,0
|
|
20250102,181400,3386350789,1700,1700,1700,1700,0
|
|
20250102,181300,3386350789,1700,1700,1700,1700,0
|
|
20250102,181200,3386350789,1700,1700,1700,1700,0
|
|
20250102,181100,3386350789,1700,1700,1700,1700,0
|
|
20250102,181000,3386350789,1700,1700,1700,1700,0
|
|
20250102,180900,3386350789,1700,1700,1700,1700,0
|
|
20250102,180800,3386350789,1700,1700,1700,1700,0
|
|
20250102,180700,3386350789,1700,1700,1700,1700,0
|
|
20250102,180600,3386350789,1700,1700,1700,1700,0
|
|
20250102,180500,3386350789,1700,1700,1700,1700,0
|
|
20250102,180400,3386350789,1700,1700,1700,1700,0
|
|
20250102,180300,3386350789,1700,1700,1700,1700,0
|
|
20250102,180200,3386350789,1700,1700,1700,1700,0
|
|
20250102,180100,3386350789,1700,1700,1700,1700,0
|
|
20250102,180000,3386350789,1700,1700,1700,1700,0
|
|
20250102,175900,3386350789,1700,1700,1700,1700,0
|
|
20250102,175800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,175700,3386350789,1700,1700,1700,1700,0
|
|
20250102,175600,3386350789,1700,1700,1700,1700,0
|
|
20250102,175500,3386350789,1700,1700,1700,1700,0
|
|
20250102,175400,3386350789,1700,1700,1700,1700,0
|
|
20250102,175300,3386350789,1700,1700,1700,1700,0
|
|
20250102,175200,3386350789,1700,1700,1700,1700,0
|
|
20250102,175100,3386350789,1700,1700,1700,1700,0
|
|
20250102,175000,3386350789,1700,1700,1700,1700,0
|
|
20250102,174900,3386350789,1700,1700,1700,1700,0
|
|
20250102,174800,3386350789,1700,1700,1700,1700,0
|
|
20250102,174700,3386350789,1700,1700,1700,1700,0
|
|
20250102,174600,3386350789,1700,1700,1700,1700,0
|
|
20250102,174500,3386350789,1700,1700,1700,1700,0
|
|
20250102,174400,3386350789,1700,1700,1700,1700,0
|
|
20250102,174300,3386350789,1700,1700,1700,1700,0
|
|
20250102,174200,3386350789,1700,1700,1700,1700,0
|
|
20250102,174100,3386350789,1700,1700,1700,1700,0
|
|
20250102,174000,3386350789,1700,1700,1700,1700,0
|
|
20250102,173900,3386350789,1700,1700,1700,1700,0
|
|
20250102,173800,3386350789,1700,1700,1700,1700,0
|
|
20250102,173700,3386350789,1700,1700,1700,1700,0
|
|
20250102,173600,3386350789,1700,1700,1700,1700,0
|
|
20250102,173500,3386350789,1700,1700,1700,1700,0
|
|
20250102,173400,3386350789,1700,1700,1700,1700,0
|
|
20250102,173300,3386350789,1700,1700,1700,1700,0
|
|
20250102,173200,3386350789,1700,1700,1700,1700,0
|
|
20250102,173100,3386350789,1700,1700,1700,1700,0
|
|
20250102,173000,3386350789,1700,1700,1700,1700,0
|
|
20250102,172900,3386350789,1700,1700,1700,1700,0
|
|
20250102,172800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,172700,3386350789,1700,1700,1700,1700,0
|
|
20250102,172600,3386350789,1700,1700,1700,1700,0
|
|
20250102,172500,3386350789,1700,1700,1700,1700,0
|
|
20250102,172400,3386350789,1700,1700,1700,1700,0
|
|
20250102,172300,3386350789,1700,1700,1700,1700,0
|
|
20250102,172200,3386350789,1700,1700,1700,1700,0
|
|
20250102,172100,3386350789,1700,1700,1700,1700,0
|
|
20250102,172000,3386350789,1700,1700,1700,1700,0
|
|
20250102,171900,3386350789,1700,1700,1700,1700,0
|
|
20250102,171800,3386350789,1700,1700,1700,1700,0
|
|
20250102,171700,3386350789,1700,1700,1700,1700,0
|
|
20250102,171600,3386350789,1700,1700,1700,1700,0
|
|
20250102,171500,3386350789,1700,1700,1700,1700,0
|
|
20250102,171400,3386350789,1700,1700,1700,1700,0
|
|
20250102,171300,3386350789,1700,1700,1700,1700,0
|
|
20250102,171200,3386350789,1700,1700,1700,1700,0
|
|
20250102,171100,3386350789,1700,1700,1700,1700,0
|
|
20250102,171000,3386350789,1700,1700,1700,1700,0
|
|
20250102,170900,3386350789,1700,1700,1700,1700,0
|
|
20250102,170800,3386350789,1700,1700,1700,1700,0
|
|
20250102,170700,3386350789,1700,1700,1700,1700,0
|
|
20250102,170600,3386350789,1700,1700,1700,1700,0
|
|
20250102,170500,3386350789,1700,1700,1700,1700,0
|
|
20250102,170400,3386350789,1700,1700,1700,1700,0
|
|
20250102,170300,3386350789,1700,1700,1700,1700,0
|
|
20250102,170200,3386350789,1700,1700,1700,1700,0
|
|
20250102,170100,3386350789,1700,1700,1700,1700,0
|
|
20250102,170000,3386350789,1700,1700,1700,1700,0
|
|
20250102,165900,3386350789,1700,1700,1700,1700,0
|
|
20250102,165800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,165700,3386350789,1700,1700,1700,1700,0
|
|
20250102,165600,3386350789,1700,1700,1700,1700,0
|
|
20250102,165500,3386350789,1700,1700,1700,1700,0
|
|
20250102,165400,3386350789,1700,1700,1700,1700,0
|
|
20250102,165300,3386350789,1700,1700,1700,1700,0
|
|
20250102,165200,3386350789,1700,1700,1700,1700,0
|
|
20250102,165100,3386350789,1700,1700,1700,1700,0
|
|
20250102,165000,3386350789,1700,1700,1700,1700,0
|
|
20250102,164900,3386350789,1700,1700,1700,1700,0
|
|
20250102,164800,3386350789,1700,1700,1700,1700,0
|
|
20250102,164700,3386350789,1700,1700,1700,1700,0
|
|
20250102,164600,3386350789,1700,1700,1700,1700,0
|
|
20250102,164500,3386350789,1700,1700,1700,1700,0
|
|
20250102,164400,3386350789,1700,1700,1700,1700,0
|
|
20250102,164300,3386350789,1700,1700,1700,1700,0
|
|
20250102,164200,3386350789,1700,1700,1700,1700,0
|
|
20250102,164100,3386350789,1700,1700,1700,1700,0
|
|
20250102,164000,3386350789,1700,1700,1700,1700,0
|
|
20250102,163900,3386350789,1700,1700,1700,1700,0
|
|
20250102,163800,3386350789,1700,1700,1700,1700,0
|
|
20250102,163700,3386350789,1700,1700,1700,1700,0
|
|
20250102,163600,3386350789,1700,1700,1700,1700,0
|
|
20250102,163500,3386350789,1700,1700,1700,1700,0
|
|
20250102,163400,3386350789,1700,1700,1700,1700,0
|
|
20250102,163300,3386350789,1700,1700,1700,1700,0
|
|
20250102,163200,3386350789,1700,1700,1700,1700,0
|
|
20250102,163100,3386350789,1700,1700,1700,1700,0
|
|
20250102,163000,3386350789,1700,1700,1700,1700,0
|
|
20250102,162900,3386350789,1700,1700,1700,1700,0
|
|
20250102,162800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,162700,3386350789,1700,1700,1700,1700,0
|
|
20250102,162600,3386350789,1700,1700,1700,1700,0
|
|
20250102,162500,3386350789,1700,1700,1700,1700,0
|
|
20250102,162400,3386350789,1700,1700,1700,1700,0
|
|
20250102,162300,3386350789,1700,1700,1700,1700,0
|
|
20250102,162200,3386350789,1700,1700,1700,1700,0
|
|
20250102,162100,3386350789,1700,1700,1700,1700,0
|
|
20250102,162000,3386350789,1700,1700,1700,1700,0
|
|
20250102,161900,3386350789,1700,1700,1700,1700,0
|
|
20250102,161800,3386350789,1700,1700,1700,1700,0
|
|
20250102,161700,3386350789,1700,1700,1700,1700,0
|
|
20250102,161600,3386350789,1700,1700,1700,1700,0
|
|
20250102,161500,3386350789,1700,1700,1700,1700,0
|
|
20250102,161400,3386350789,1700,1700,1700,1700,0
|
|
20250102,161300,3386350789,1700,1700,1700,1700,0
|
|
20250102,161200,3386350789,1700,1700,1700,1700,0
|
|
20250102,161100,3386350789,1700,1700,1700,1700,0
|
|
20250102,161000,3386350789,1700,1700,1700,1700,0
|
|
20250102,160900,3386350789,1700,1700,1700,1700,0
|
|
20250102,160800,3386350789,1700,1700,1700,1700,0
|
|
20250102,160700,3386350789,1700,1700,1700,1700,0
|
|
20250102,160600,3386350789,1700,1700,1700,1700,0
|
|
20250102,160500,3386350789,1700,1700,1700,1700,0
|
|
20250102,160400,3386350789,1700,1700,1700,1700,0
|
|
20250102,160300,3386350789,1700,1700,1700,1700,0
|
|
20250102,160200,3386350789,1700,1700,1700,1700,0
|
|
20250102,160100,3386350789,1700,1700,1700,1700,0
|
|
20250102,160000,3386350789,1700,1700,1700,1700,0
|
|
20250102,155900,3386350789,1700,1700,1700,1700,0
|
|
20250102,155800,3386350789,1700,1700,1700,1700,32058
|
|
20250102,155700,3386350789,1700,1700,1700,1700,0
|
|
20250102,155600,3386350789,1700,1700,1700,1700,0
|
|
20250102,155500,3386350789,1700,1700,1700,1700,0
|
|
20250102,155400,3386350789,1700,1700,1700,1700,0
|
|
20250102,155300,3386350789,1700,1700,1700,1700,0
|
|
20250102,155200,3386350789,1700,1700,1700,1700,0
|
|
20250102,155100,3386350789,1700,1700,1700,1700,0
|
|
20250102,155000,3386350789,1700,1700,1700,1700,0
|
|
20250102,154900,3386350789,1700,1700,1700,1700,0
|
|
20250102,154800,3386350789,1700,1700,1700,1700,0
|
|
20250102,154700,3386350789,1700,1700,1700,1700,0
|
|
20250102,154600,3386350789,1700,1700,1700,1700,0
|
|
20250102,154500,3386350789,1700,1700,1700,1700,0
|
|
20250102,154400,3386350789,1700,1700,1700,1700,0
|
|
20250102,154300,3386350789,1700,1700,1700,1700,0
|
|
20250102,154200,3386350789,1700,1700,1700,1700,0
|
|
20250102,154100,3386350789,1700,1700,1700,1700,0
|
|
20250102,154000,3386350789,1700,1700,1700,1700,0
|
|
20250102,153900,3386350789,1700,1700,1700,1700,0
|
|
20250102,153800,3386350789,1700,1700,1700,1700,0
|
|
20250102,153700,3386350789,1700,1700,1700,1700,0
|
|
20250102,153600,3386350789,1700,1700,1700,1700,0
|
|
20250102,153500,3386350789,1700,1700,1700,1700,0
|
|
20250102,153400,3386350789,1700,1700,1700,1700,0
|
|
20250102,153300,3386350789,1700,1700,1700,1700,0
|
|
20250102,153200,3386350789,1700,1700,1700,1700,0
|
|
20250102,153100,3386350789,1700,1700,1700,1700,0
|
|
20250102,153000,3386350789,1700,1700,1700,1700,32058
|
|
20250102,152900,3331852189,1700,1700,1700,1700,0
|
|
20250102,152800,3331852189,1700,1700,1700,1700,0
|
|
20250102,152700,3331852189,1700,1700,1700,1700,0
|
|
20250102,152600,3331852189,1700,1700,1700,1700,0
|
|
20250102,152500,3331852189,1700,1700,1700,1700,0
|
|
20250102,152400,3331852189,1700,1700,1700,1700,0
|
|
20250102,152300,3331852189,1700,1700,1700,1700,0
|
|
20250102,152200,3331852189,1700,1700,1700,1700,0
|
|
20250102,152100,3331852189,1700,1700,1700,1700,0
|
|
20250102,152000,3331852189,1700,1700,1700,1700,0
|
|
20250102,151900,3331852189,1700,1698,1700,1691,7783
|
|
20250102,151800,3318641900,1698,1695,1698,1693,3116
|
|
20250102,151700,3313359111,1695,1696,1697,1690,15733
|
|
20250102,151600,3286723387,1696,1695,1696,1695,4089
|
|
20250102,151500,3279792525,1695,1690,1696,1690,616
|
|
20250102,151400,3278750745,1696,1696,1697,1691,801
|
|
20250102,151300,3277392548,1696,1696,1697,1689,2536
|
|
20250102,151200,3273103843,1689,1689,1696,1689,2742
|
|
20250102,151100,3268472570,1689,1689,1690,1688,6085
|
|
20250102,151000,3258196135,1689,1691,1694,1689,1749
|
|
20250102,150900,3255239762,1691,1693,1693,1690,8322
|
|
20250102,150800,3241170384,1693,1694,1694,1692,7357
|
|
20250102,150700,3228714911,1695,1695,1697,1695,587
|
|
20250102,150600,3227719546,1695,1698,1698,1695,3905
|
|
20250102,150500,3221092243,1697,1697,1698,1696,7103
|
|
20250102,150400,3209031912,1695,1698,1698,1695,2743
|
|
20250102,150300,3204375956,1698,1697,1698,1697,832
|
|
20250102,150200,3202964014,1697,1695,1697,1693,1595
|
|
20250102,150100,3200260891,1695,1698,1698,1695,1957
|
|
20250102,150000,3196942891,1695,1696,1696,1695,142
|
|
20250102,145900,3196702171,1695,1698,1698,1695,2238
|
|
20250102,145800,3192903395,1698,1700,1700,1698,4428
|
|
20250102,145700,3185380495,1701,1700,1701,1700,1790
|
|
20250102,145600,3182337494,1701,1702,1702,1701,3859
|
|
20250102,145500,3175773260,1702,1703,1703,1702,615
|
|
20250102,145400,3174725937,1703,1702,1703,1701,596
|
|
20250102,145300,3173711818,1701,1701,1701,1701,300
|
|
20250102,145200,3173201518,1701,1703,1703,1700,11620
|
|
20250102,145100,3153429634,1704,1703,1704,1702,3478
|
|
20250102,145000,3147507137,1703,1704,1704,1703,1079
|
|
20250102,144900,3145669562,1704,1705,1705,1704,892
|
|
20250102,144800,3144149336,1705,1704,1705,1704,1921
|
|
20250102,144700,3140875895,1705,1706,1706,1705,987
|
|
20250102,144600,3139192319,1706,1708,1711,1706,1285
|
|
20250102,144500,3136999935,1711,1708,1711,1708,2
|
|
20250102,144400,3136996516,1712,1712,1712,1712,7643
|
|
20250102,144300,3123911700,1712,1711,1712,1711,122
|
|
20250102,144200,3123702871,1711,1711,1711,1711,1720
|
|
20250102,144100,3120759951,1711,1710,1711,1710,664
|
|
20250102,144000,3119623853,1710,1710,1711,1703,951
|
|
20250102,143900,3117998895,1709,1709,1709,1703,4232
|
|
20250102,143800,3110766467,1702,1704,1709,1702,3664
|
|
20250102,143700,3104527659,1703,1710,1710,1703,1502
|
|
20250102,143600,3101969739,1702,1710,1711,1702,970
|
|
20250102,143500,3100316332,1710,1706,1710,1700,6805
|
|
20250102,143400,3088725434,1706,1714,1714,1706,69
|
|
20250102,143300,3088607278,1706,1705,1715,1704,12579
|
|
20250102,143200,3067116075,1704,1705,1705,1704,4475
|
|
20250102,143100,3059490175,1705,1712,1714,1705,12859
|
|
20250102,143000,3037527706,1710,1706,1713,1704,3299
|
|
20250102,142900,3031890396,1703,1703,1706,1702,1309
|
|
20250102,142800,3029659975,1703,1706,1706,1703,360
|
|
20250102,142700,3029046312,1706,1703,1706,1701,4385
|
|
20250102,142600,3021569307,1703,1703,1703,1703,231
|
|
20250102,142500,3021175914,1706,1710,1710,1705,5820
|
|
20250102,142400,3011240041,1712,1706,1712,1706,14195
|
|
20250102,142300,2986971308,1704,1701,1706,1701,9469
|
|
20250102,142200,2970839063,1700,1702,1702,1700,1006
|
|
20250102,142100,2969127487,1701,1700,1701,1700,2333
|
|
20250102,142000,2965161254,1700,1694,1700,1694,2025
|
|
20250102,141900,2961727835,1694,1699,1699,1694,1541
|
|
20250102,141800,2959114551,1699,1698,1699,1698,144
|
|
20250102,141700,2958869898,1699,1699,1699,1699,511
|
|
20250102,141600,2958001709,1699,1699,1699,1699,591
|
|
20250102,141500,2956997600,1694,1695,1695,1694,246
|
|
20250102,141400,2956580740,1699,1695,1699,1695,200
|
|
20250102,141300,2956241237,1694,1693,1694,1693,636
|
|
20250102,141200,2955163869,1693,1692,1693,1692,40
|
|
20250102,141100,2955096159,1694,1694,1694,1694,1390
|
|
20250102,141000,2952741499,1695,1695,1695,1694,15
|
|
20250102,140900,2952716079,1695,1695,1695,1695,398
|
|
20250102,140800,2952041469,1693,1694,1694,1693,503
|
|
20250102,140700,2951189390,1694,1691,1699,1691,418
|
|
20250102,140600,2950481320,1691,1690,1691,1690,366
|
|
20250102,140500,2949862583,1691,1691,1691,1691,581
|
|
20250102,140400,2948880112,1691,1691,1691,1691,1
|
|
20250102,140300,2948878421,1692,1695,1695,1692,5852
|
|
20250102,140200,2938968910,1701,1700,1705,1700,301
|
|
20250102,140100,2938455759,1694,1693,1706,1693,2896
|
|
20250102,140000,2933548589,1693,1693,1709,1693,4434
|
|
20250102,135900,2926001081,1693,1691,1693,1691,48
|
|
20250102,135800,2925919893,1695,1696,1696,1695,181
|
|
20250102,135700,2925613097,1696,1696,1696,1695,2532
|
|
20250102,135600,2921319245,1696,1692,1696,1692,799
|
|
20250102,135500,2919967333,1696,1687,1696,1687,3494
|
|
20250102,135400,2914057638,1687,1688,1690,1687,1405
|
|
20250102,135300,2911686994,1688,1688,1688,1688,14
|
|
20250102,135200,2911663362,1689,1686,1689,1686,301
|
|
20250102,135100,2911154996,1685,1685,1685,1685,323
|
|
20250102,135000,2910610741,1688,1688,1688,1688,0
|
|
20250102,134900,2910610741,1688,1685,1688,1685,1032
|
|
20250102,134800,2908871794,1685,1689,1689,1685,78
|
|
20250102,134700,2908740360,1685,1689,1689,1685,521
|
|
20250102,134600,2907862391,1689,1689,1689,1689,0
|
|
20250102,134500,2907862391,1689,1689,1689,1689,1120
|
|
20250102,134400,2905970711,1690,1691,1692,1690,230
|
|
20250102,134300,2905581883,1691,1690,1691,1690,220
|
|
20250102,134200,2905209963,1689,1689,1689,1689,0
|
|
20250102,134100,2905209963,1689,1689,1689,1689,27
|
|
20250102,134000,2905164360,1689,1688,1689,1688,570
|
|
20250102,133900,2904202100,1683,1688,1688,1682,898
|
|
20250102,133800,2902691558,1682,1682,1682,1682,500
|
|
20250102,133700,2901850558,1682,1683,1683,1682,1604
|
|
20250102,133600,2899152480,1688,1688,1688,1682,1151
|
|
20250102,133500,2897215286,1687,1687,1687,1687,1
|
|
20250102,133400,2897213599,1685,1682,1685,1682,102
|
|
20250102,133300,2897042029,1682,1689,1689,1682,8724
|
|
20250102,133200,2882348267,1687,1687,1690,1687,1162
|
|
20250102,133100,2880387795,1687,1688,1693,1687,412
|
|
20250102,133000,2879692379,1688,1688,1688,1688,593
|
|
20250102,132900,2878691395,1688,1688,1688,1687,1375
|
|
20250102,132800,2876370738,1688,1689,1689,1688,882
|
|
20250102,132700,2874881500,1689,1692,1692,1689,5027
|
|
20250102,132600,2866386022,1691,1691,1693,1691,472
|
|
20250102,132500,2865586976,1692,1695,1695,1692,582
|
|
20250102,132400,2864600747,1695,1697,1697,1695,3742
|
|
20250102,132300,2858257739,1696,1699,1699,1696,620
|
|
20250102,132200,2857205667,1703,1704,1706,1703,5403
|
|
20250102,132100,2847996717,1706,1703,1707,1703,4848
|
|
20250102,132000,2839734539,1701,1698,1701,1697,1321
|
|
20250102,131900,2837489054,1698,1697,1698,1696,1158
|
|
20250102,131800,2835524555,1696,1698,1698,1696,420
|
|
20250102,131700,2834811397,1698,1698,1698,1698,811
|
|
20250102,131600,2833434319,1698,1701,1701,1698,1791
|
|
20250102,131500,2830391295,1700,1700,1700,1700,775
|
|
20250102,131400,2829073795,1700,1701,1701,1700,859
|
|
20250102,131300,2827613485,1702,1700,1702,1700,2442
|
|
20250102,131200,2823458535,1700,1700,1702,1700,423
|
|
20250102,131100,2822739335,1698,1696,1698,1696,637
|
|
20250102,131000,2821658679,1696,1696,1696,1696,300
|
|
20250102,130900,2821149879,1696,1697,1697,1696,1517
|
|
20250102,130800,2818576545,1697,1697,1697,1696,1101
|
|
20250102,130700,2816708543,1697,1697,1697,1697,350
|
|
20250102,130600,2816114593,1696,1696,1696,1695,1782
|
|
20250102,130500,2813093171,1697,1699,1699,1697,3230
|
|
20250102,130400,2807608958,1703,1703,1703,1699,1729
|
|
20250102,130300,2804671079,1699,1703,1703,1699,472
|
|
20250102,130200,2803868595,1703,1703,1703,1699,6738
|
|
20250102,130100,2792408477,1703,1704,1704,1703,2400
|
|
20250102,130000,2788321176,1704,1705,1705,1704,590
|
|
20250102,125900,2787315789,1706,1702,1706,1702,392
|
|
20250102,125800,2786647340,1707,1707,1709,1700,6532
|
|
20250102,125700,2775507001,1707,1706,1708,1703,8748
|
|
20250102,125600,2760589896,1708,1706,1708,1703,2627
|
|
20250102,125500,2756107527,1706,1701,1706,1701,10642
|
|
20250102,125400,2737964929,1700,1699,1702,1699,11150
|
|
20250102,125300,2719009833,1699,1698,1699,1698,1523
|
|
20250102,125200,2716423729,1697,1697,1699,1697,1760
|
|
20250102,125100,2713435147,1697,1698,1698,1697,69
|
|
20250102,125000,2713318044,1698,1698,1698,1698,104
|
|
20250102,124900,2713141452,1698,1699,1699,1698,1309
|
|
20250102,124800,2710918764,1698,1698,1701,1697,1857
|
|
20250102,124700,2707766275,1698,1697,1701,1697,1461
|
|
20250102,124600,2705284905,1698,1696,1698,1696,706
|
|
20250102,124500,2704086864,1696,1698,1698,1695,7070
|
|
20250102,124400,2692093458,1698,1697,1698,1697,1671
|
|
20250102,124300,2689257269,1697,1696,1698,1696,4682
|
|
20250102,124200,2681311771,1696,1692,1696,1692,4493
|
|
20250102,124100,2673700335,1692,1692,1694,1691,8918
|
|
20250102,124000,2658601143,1691,1688,1691,1688,4996
|
|
20250102,123900,2650162260,1687,1684,1687,1684,2903
|
|
20250102,123800,2645265398,1686,1684,1686,1683,203
|
|
20250102,123700,2644923543,1684,1683,1685,1683,2273
|
|
20250102,123600,2641094107,1683,1683,1684,1683,674
|
|
20250102,123500,2639959705,1682,1682,1683,1682,3895
|
|
20250102,123400,2633404615,1683,1684,1684,1683,415
|
|
20250102,123300,2632706037,1684,1682,1685,1681,1110
|
|
20250102,123200,2630837300,1682,1682,1682,1681,8916
|
|
20250102,123100,2615843626,1683,1683,1683,1683,1757
|
|
20250102,123000,2612886595,1683,1683,1685,1683,1740
|
|
20250102,122900,2609957775,1683,1683,1683,1683,325
|
|
20250102,122800,2609410800,1683,1685,1685,1683,9120
|
|
20250102,122700,2594043700,1685,1687,1687,1685,2124
|
|
20250102,122600,2590461992,1686,1686,1686,1685,2707
|
|
20250102,122500,2585899765,1686,1685,1686,1685,232
|
|
20250102,122400,2585508838,1685,1685,1685,1685,1
|
|
20250102,122300,2585507153,1681,1681,1681,1681,0
|
|
20250102,122200,2585507153,1681,1685,1686,1681,3031
|
|
20250102,122100,2580403742,1685,1683,1685,1683,302
|
|
20250102,122000,2579895436,1683,1683,1683,1683,54
|
|
20250102,121900,2579804554,1682,1682,1682,1682,1223
|
|
20250102,121800,2577747468,1682,1682,1686,1682,464
|
|
20250102,121700,2576967016,1682,1682,1682,1681,1602
|
|
20250102,121600,2574273302,1682,1683,1683,1682,2138
|
|
20250102,121500,2570676655,1682,1682,1682,1681,8
|
|
20250102,121400,2570663200,1681,1681,1681,1681,2188
|
|
20250102,121300,2566985172,1682,1682,1682,1681,1078
|
|
20250102,121200,2565172559,1681,1682,1682,1681,759
|
|
20250102,121100,2563896676,1681,1681,1682,1681,1585
|
|
20250102,121000,2561231291,1680,1681,1681,1680,4463
|
|
20250102,120900,2553731302,1682,1681,1682,1681,921
|
|
20250102,120800,2552183100,1681,1682,1682,1681,8
|
|
20250102,120700,2552169651,1682,1681,1682,1681,263
|
|
20250102,120600,2551727507,1681,1682,1682,1681,1494
|
|
20250102,120500,2549214769,1682,1682,1682,1682,1603
|
|
20250102,120400,2546518523,1682,1682,1682,1682,14
|
|
20250102,120300,2546494975,1681,1687,1687,1681,3024
|
|
20250102,120200,2541410869,1687,1681,1687,1681,5477
|
|
20250102,120100,2532191534,1681,1681,1682,1681,555
|
|
20250102,120000,2531258429,1682,1683,1683,1682,904
|
|
20250102,115900,2529737318,1683,1683,1683,1683,2023
|
|
20250102,115800,2526332609,1683,1685,1685,1683,1533
|
|
20250102,115700,2523751280,1685,1686,1686,1685,1798
|
|
20250102,115600,2520720890,1684,1686,1686,1684,2312
|
|
20250102,115500,2516825128,1686,1686,1687,1686,3613
|
|
20250102,115400,2510731496,1686,1686,1686,1686,1008
|
|
20250102,115300,2509032008,1684,1684,1685,1684,1787
|
|
20250102,115200,2506021180,1685,1683,1685,1683,144
|
|
20250102,115100,2505778690,1683,1682,1684,1682,23
|
|
20250102,115000,2505739985,1685,1685,1685,1685,631
|
|
20250102,114900,2504676750,1685,1681,1685,1681,4315
|
|
20250102,114800,2497421623,1681,1683,1683,1681,1256
|
|
20250102,114700,2495310281,1681,1681,1681,1681,273
|
|
20250102,114600,2494851368,1687,1683,1687,1681,4918
|
|
20250102,114500,2486577618,1681,1681,1681,1681,201
|
|
20250102,114400,2486239737,1686,1688,1688,1682,2191
|
|
20250102,114300,2482547469,1688,1686,1688,1686,10031
|
|
20250102,114200,2465615965,1682,1682,1682,1682,583
|
|
20250102,114100,2464635359,1681,1682,1688,1681,7494
|
|
20250102,114000,2452035685,1688,1688,1688,1688,12
|
|
20250102,113900,2452015429,1689,1683,1689,1681,8126
|
|
20250102,113800,2438316420,1681,1681,1681,1681,506
|
|
20250102,113700,2437465834,1680,1681,1682,1680,12676
|
|
20250102,113600,2416165043,1682,1682,1682,1681,2600
|
|
20250102,113500,2411793725,1681,1682,1682,1681,1217
|
|
20250102,113400,2409747745,1682,1682,1682,1681,2043
|
|
20250102,113300,2406313452,1681,1681,1681,1681,33
|
|
20250102,113200,2406257979,1683,1682,1683,1682,47
|
|
20250102,113100,2406178890,1684,1685,1685,1680,6811
|
|
20250102,113000,2394732035,1685,1685,1685,1685,62
|
|
20250102,112900,2394627565,1681,1681,1681,1681,67
|
|
20250102,112800,2394514938,1680,1680,1681,1680,2636
|
|
20250102,112700,2390085880,1681,1682,1682,1681,7067
|
|
20250102,112600,2378206103,1682,1687,1687,1682,1984
|
|
20250102,112500,2374862785,1687,1686,1687,1686,1450
|
|
20250102,112400,2372417835,1687,1687,1687,1685,2117
|
|
20250102,112300,2368849070,1687,1682,1687,1682,1796
|
|
20250102,112200,2365828143,1682,1681,1682,1680,7054
|
|
20250102,112100,2353976833,1681,1681,1681,1681,3964
|
|
20250102,112000,2347313349,1682,1686,1686,1682,4053
|
|
20250102,111900,2340489250,1682,1686,1686,1681,2763
|
|
20250102,111800,2335844332,1687,1681,1687,1681,33
|
|
20250102,111700,2335788667,1688,1681,1688,1681,1167
|
|
20250102,111600,2333826822,1681,1682,1682,1681,3707
|
|
20250102,111500,2327592465,1682,1682,1683,1682,2608
|
|
20250102,111400,2323205780,1688,1687,1688,1681,2278
|
|
20250102,111300,2319373767,1682,1682,1688,1682,425
|
|
20250102,111200,2318658317,1681,1680,1684,1680,1813
|
|
20250102,111100,2315611147,1680,1683,1683,1680,13802
|
|
20250102,111000,2292413443,1684,1688,1688,1684,4702
|
|
20250102,110900,2284493083,1688,1686,1688,1685,3968
|
|
20250102,110800,2277806761,1688,1684,1688,1684,624
|
|
20250102,110700,2276754926,1682,1684,1684,1682,970
|
|
20250102,110600,2275123341,1682,1681,1684,1681,2330
|
|
20250102,110500,2271201721,1681,1683,1683,1681,1001
|
|
20250102,110400,2269518378,1682,1682,1682,1681,2411
|
|
20250102,110300,2265465245,1681,1683,1683,1681,5822
|
|
20250102,110200,2255677276,1682,1681,1682,1681,6521
|
|
20250102,110100,2244713979,1682,1682,1683,1682,12918
|
|
20250102,110000,2222983643,1682,1688,1688,1682,51733
|
|
20250102,105900,2135775190,1688,1691,1691,1688,2779
|
|
20250102,105800,2131082790,1689,1689,1690,1689,2373
|
|
20250102,105700,2127074693,1689,1690,1690,1688,4846
|
|
20250102,105600,2118889610,1689,1689,1690,1689,2471
|
|
20250102,105500,2114715835,1689,1688,1692,1688,5635
|
|
20250102,105400,2105190774,1688,1687,1690,1687,16239
|
|
20250102,105300,2077779014,1687,1692,1692,1687,26836
|
|
20250102,105200,2032470286,1692,1692,1699,1692,10247
|
|
20250102,105100,2015130260,1692,1692,1699,1692,1876
|
|
20250102,105000,2011953656,1699,1691,1699,1688,10164
|
|
20250102,104900,1994786468,1691,1693,1695,1689,7499
|
|
20250102,104800,1982092086,1693,1693,1699,1692,8945
|
|
20250102,104700,1966948966,1693,1690,1699,1688,22305
|
|
20250102,104600,1929248395,1689,1703,1703,1689,28912
|
|
20250102,104500,1880265259,1703,1707,1710,1700,16409
|
|
20250102,104400,1852298767,1707,1717,1719,1707,26153
|
|
20250102,104300,1807575807,1711,1719,1719,1711,28227
|
|
20250102,104200,1759133532,1718,1723,1725,1717,10911
|
|
20250102,104100,1740377035,1725,1739,1739,1723,21930
|
|
20250102,104000,1702477197,1740,1737,1740,1731,6626
|
|
20250102,103900,1690953380,1737,1725,1742,1725,15205
|
|
20250102,103800,1664562801,1723,1718,1723,1717,5204
|
|
20250102,103700,1655609017,1720,1720,1720,1717,1475
|
|
20250102,103600,1653076049,1720,1719,1722,1717,18341
|
|
20250102,103500,1621537851,1719,1717,1720,1717,1849
|
|
20250102,103400,1618362399,1720,1719,1720,1714,10971
|
|
20250102,103300,1599522117,1719,1719,1719,1715,4892
|
|
20250102,103200,1591120088,1717,1720,1720,1717,5724
|
|
20250102,103100,1581284714,1717,1717,1720,1715,4020
|
|
20250102,103000,1574373867,1717,1716,1723,1713,9104
|
|
20250102,102900,1558744750,1711,1713,1728,1711,15034
|
|
20250102,102800,1532920526,1712,1746,1746,1710,65544
|
|
20250102,102700,1419197101,1746,1748,1750,1741,39575
|
|
20250102,102600,1350072256,1748,1737,1748,1736,34637
|
|
20250102,102500,1289812527,1738,1736,1742,1736,45563
|
|
20250102,102400,1210566275,1736,1724,1738,1723,35506
|
|
20250102,102300,1149099332,1724,1722,1724,1718,8488
|
|
20250102,102200,1134493435,1722,1722,1724,1720,4131
|
|
20250102,102100,1127377254,1724,1721,1728,1720,23926
|
|
20250102,102000,1086118072,1720,1713,1720,1712,12590
|
|
20250102,101900,1064502540,1716,1720,1720,1711,11894
|
|
20250102,101800,1044106028,1720,1721,1722,1715,4669
|
|
20250102,101700,1036082185,1721,1722,1723,1718,8048
|
|
20250102,101600,1022227500,1723,1713,1724,1713,17538
|
|
20250102,101500,992096406,1714,1719,1719,1711,15839
|
|
20250102,101400,964951043,1717,1712,1720,1709,16040
|
|
20250102,101300,937464542,1712,1705,1712,1703,2288
|
|
20250102,101200,933555537,1703,1705,1710,1700,5776
|
|
20250102,101100,923718853,1705,1709,1715,1705,34853
|
|
20250102,101000,864105245,1706,1704,1712,1697,14831
|
|
20250102,100900,838800736,1705,1691,1706,1688,18970
|
|
20250102,100800,806623960,1688,1705,1710,1688,44494
|
|
20250102,100700,731009352,1710,1712,1712,1705,28387
|
|
20250102,100600,682591985,1712,1711,1714,1708,23845
|
|
20250102,100500,641817375,1711,1721,1723,1711,24905
|
|
20250102,100400,599105264,1723,1733,1735,1715,58518
|
|
20250102,100300,498169374,1734,1724,1734,1718,37677
|
|
20250102,100200,432993419,1725,1710,1725,1702,26316
|
|
20250102,100100,387945171,1714,1716,1719,1703,69563
|
|
20250102,100000,269016949,1710,1710,1739,1710,156474
|