702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,203900,117239531,1813,1813,1813,1813,3904
|
|
20250103,203800,117239531,1813,1813,1813,1813,0
|
|
20250103,203700,117239531,1813,1813,1813,1813,0
|
|
20250103,203600,117239531,1813,1813,1813,1813,0
|
|
20250103,203500,117239531,1813,1813,1813,1813,0
|
|
20250103,203400,117239531,1813,1813,1813,1813,0
|
|
20250103,203300,117239531,1813,1813,1813,1813,0
|
|
20250103,203200,117239531,1813,1813,1813,1813,0
|
|
20250103,203100,117239531,1813,1813,1813,1813,0
|
|
20250103,203000,117239531,1813,1813,1813,1813,0
|
|
20250103,202900,117239531,1813,1813,1813,1813,0
|
|
20250103,202800,117239531,1813,1813,1813,1813,0
|
|
20250103,202700,117239531,1813,1813,1813,1813,0
|
|
20250103,202600,117239531,1813,1813,1813,1813,0
|
|
20250103,202500,117239531,1813,1813,1813,1813,0
|
|
20250103,202400,117239531,1813,1813,1813,1813,0
|
|
20250103,202300,117239531,1813,1813,1813,1813,0
|
|
20250103,202200,117239531,1813,1813,1813,1813,0
|
|
20250103,202100,117239531,1813,1813,1813,1813,0
|
|
20250103,202000,117239531,1813,1813,1813,1813,0
|
|
20250103,201900,117239531,1813,1813,1813,1813,0
|
|
20250103,201800,117239531,1813,1813,1813,1813,0
|
|
20250103,201700,117239531,1813,1813,1813,1813,0
|
|
20250103,201600,117239531,1813,1813,1813,1813,0
|
|
20250103,201500,117239531,1813,1813,1813,1813,0
|
|
20250103,201400,117239531,1813,1813,1813,1813,0
|
|
20250103,201300,117239531,1813,1813,1813,1813,0
|
|
20250103,201200,117239531,1813,1813,1813,1813,0
|
|
20250103,201100,117239531,1813,1813,1813,1813,0
|
|
20250103,201000,117239531,1813,1813,1813,1813,0
|
|
20250103,200900,117239531,1813,1813,1813,1813,3904
|
|
20250103,200800,117239531,1813,1813,1813,1813,0
|
|
20250103,200700,117239531,1813,1813,1813,1813,0
|
|
20250103,200600,117239531,1813,1813,1813,1813,0
|
|
20250103,200500,117239531,1813,1813,1813,1813,0
|
|
20250103,200400,117239531,1813,1813,1813,1813,0
|
|
20250103,200300,117239531,1813,1813,1813,1813,0
|
|
20250103,200200,117239531,1813,1813,1813,1813,0
|
|
20250103,200100,117239531,1813,1813,1813,1813,0
|
|
20250103,200000,117239531,1813,1813,1813,1813,0
|
|
20250103,195900,117239531,1813,1813,1813,1813,0
|
|
20250103,195800,117239531,1813,1813,1813,1813,0
|
|
20250103,195700,117239531,1813,1813,1813,1813,0
|
|
20250103,195600,117239531,1813,1813,1813,1813,0
|
|
20250103,195500,117239531,1813,1813,1813,1813,0
|
|
20250103,195400,117239531,1813,1813,1813,1813,0
|
|
20250103,195300,117239531,1813,1813,1813,1813,0
|
|
20250103,195200,117239531,1813,1813,1813,1813,0
|
|
20250103,195100,117239531,1813,1813,1813,1813,0
|
|
20250103,195000,117239531,1813,1813,1813,1813,0
|
|
20250103,194900,117239531,1813,1813,1813,1813,0
|
|
20250103,194800,117239531,1813,1813,1813,1813,0
|
|
20250103,194700,117239531,1813,1813,1813,1813,0
|
|
20250103,194600,117239531,1813,1813,1813,1813,0
|
|
20250103,194500,117239531,1813,1813,1813,1813,0
|
|
20250103,194400,117239531,1813,1813,1813,1813,0
|
|
20250103,194300,117239531,1813,1813,1813,1813,0
|
|
20250103,194200,117239531,1813,1813,1813,1813,0
|
|
20250103,194100,117239531,1813,1813,1813,1813,0
|
|
20250103,194000,117239531,1813,1813,1813,1813,0
|
|
20250103,193900,117239531,1813,1813,1813,1813,3904
|
|
20250103,193800,117239531,1813,1813,1813,1813,0
|
|
20250103,193700,117239531,1813,1813,1813,1813,0
|
|
20250103,193600,117239531,1813,1813,1813,1813,0
|
|
20250103,193500,117239531,1813,1813,1813,1813,0
|
|
20250103,193400,117239531,1813,1813,1813,1813,0
|
|
20250103,193300,117239531,1813,1813,1813,1813,0
|
|
20250103,193200,117239531,1813,1813,1813,1813,0
|
|
20250103,193100,117239531,1813,1813,1813,1813,0
|
|
20250103,193000,117239531,1813,1813,1813,1813,0
|
|
20250103,192900,117239531,1813,1813,1813,1813,0
|
|
20250103,192800,117239531,1813,1813,1813,1813,0
|
|
20250103,192700,117239531,1813,1813,1813,1813,0
|
|
20250103,192600,117239531,1813,1813,1813,1813,0
|
|
20250103,192500,117239531,1813,1813,1813,1813,0
|
|
20250103,192400,117239531,1813,1813,1813,1813,0
|
|
20250103,192300,117239531,1813,1813,1813,1813,0
|
|
20250103,192200,117239531,1813,1813,1813,1813,0
|
|
20250103,192100,117239531,1813,1813,1813,1813,0
|
|
20250103,192000,117239531,1813,1813,1813,1813,0
|
|
20250103,191900,117239531,1813,1813,1813,1813,0
|
|
20250103,191800,117239531,1813,1813,1813,1813,0
|
|
20250103,191700,117239531,1813,1813,1813,1813,0
|
|
20250103,191600,117239531,1813,1813,1813,1813,0
|
|
20250103,191500,117239531,1813,1813,1813,1813,0
|
|
20250103,191400,117239531,1813,1813,1813,1813,0
|
|
20250103,191300,117239531,1813,1813,1813,1813,0
|
|
20250103,191200,117239531,1813,1813,1813,1813,0
|
|
20250103,191100,117239531,1813,1813,1813,1813,0
|
|
20250103,191000,117239531,1813,1813,1813,1813,0
|
|
20250103,190900,117239531,1813,1813,1813,1813,3904
|
|
20250103,190800,117239531,1813,1813,1813,1813,0
|
|
20250103,190700,117239531,1813,1813,1813,1813,0
|
|
20250103,190600,117239531,1813,1813,1813,1813,0
|
|
20250103,190500,117239531,1813,1813,1813,1813,0
|
|
20250103,190400,117239531,1813,1813,1813,1813,0
|
|
20250103,190300,117239531,1813,1813,1813,1813,0
|
|
20250103,190200,117239531,1813,1813,1813,1813,0
|
|
20250103,190100,117239531,1813,1813,1813,1813,0
|
|
20250103,190000,117239531,1813,1813,1813,1813,0
|
|
20250103,185900,117239531,1813,1813,1813,1813,0
|
|
20250103,185800,117239531,1813,1813,1813,1813,0
|
|
20250103,185700,117239531,1813,1813,1813,1813,0
|
|
20250103,185600,117239531,1813,1813,1813,1813,0
|
|
20250103,185500,117239531,1813,1813,1813,1813,0
|
|
20250103,185400,117239531,1813,1813,1813,1813,0
|
|
20250103,185300,117239531,1813,1813,1813,1813,0
|
|
20250103,185200,117239531,1813,1813,1813,1813,0
|
|
20250103,185100,117239531,1813,1813,1813,1813,0
|
|
20250103,185000,117239531,1813,1813,1813,1813,0
|
|
20250103,184900,117239531,1813,1813,1813,1813,0
|
|
20250103,184800,117239531,1813,1813,1813,1813,0
|
|
20250103,184700,117239531,1813,1813,1813,1813,0
|
|
20250103,184600,117239531,1813,1813,1813,1813,0
|
|
20250103,184500,117239531,1813,1813,1813,1813,0
|
|
20250103,184400,117239531,1813,1813,1813,1813,0
|
|
20250103,184300,117239531,1813,1813,1813,1813,0
|
|
20250103,184200,117239531,1813,1813,1813,1813,0
|
|
20250103,184100,117239531,1813,1813,1813,1813,0
|
|
20250103,184000,117239531,1813,1813,1813,1813,0
|
|
20250103,183900,117239531,1813,1813,1813,1813,3904
|
|
20250103,183800,117239531,1813,1813,1813,1813,0
|
|
20250103,183700,117239531,1813,1813,1813,1813,0
|
|
20250103,183600,117239531,1813,1813,1813,1813,0
|
|
20250103,183500,117239531,1813,1813,1813,1813,0
|
|
20250103,183400,117239531,1813,1813,1813,1813,0
|
|
20250103,183300,117239531,1813,1813,1813,1813,0
|
|
20250103,183200,117239531,1813,1813,1813,1813,0
|
|
20250103,183100,117239531,1813,1813,1813,1813,0
|
|
20250103,183000,117239531,1813,1813,1813,1813,0
|
|
20250103,182900,117239531,1813,1813,1813,1813,0
|
|
20250103,182800,117239531,1813,1813,1813,1813,0
|
|
20250103,182700,117239531,1813,1813,1813,1813,0
|
|
20250103,182600,117239531,1813,1813,1813,1813,0
|
|
20250103,182500,117239531,1813,1813,1813,1813,0
|
|
20250103,182400,117239531,1813,1813,1813,1813,0
|
|
20250103,182300,117239531,1813,1813,1813,1813,0
|
|
20250103,182200,117239531,1813,1813,1813,1813,0
|
|
20250103,182100,117239531,1813,1813,1813,1813,0
|
|
20250103,182000,117239531,1813,1813,1813,1813,0
|
|
20250103,181900,117239531,1813,1813,1813,1813,0
|
|
20250103,181800,117239531,1813,1813,1813,1813,0
|
|
20250103,181700,117239531,1813,1813,1813,1813,0
|
|
20250103,181600,117239531,1813,1813,1813,1813,0
|
|
20250103,181500,117239531,1813,1813,1813,1813,0
|
|
20250103,181400,117239531,1813,1813,1813,1813,0
|
|
20250103,181300,117239531,1813,1813,1813,1813,0
|
|
20250103,181200,117239531,1813,1813,1813,1813,0
|
|
20250103,181100,117239531,1813,1813,1813,1813,0
|
|
20250103,181000,117239531,1813,1813,1813,1813,0
|
|
20250103,180900,117239531,1813,1813,1813,1813,3904
|
|
20250103,180800,117239531,1813,1813,1813,1813,0
|
|
20250103,180700,117239531,1813,1813,1813,1813,0
|
|
20250103,180600,117239531,1813,1813,1813,1813,0
|
|
20250103,180500,117239531,1813,1813,1813,1813,0
|
|
20250103,180400,117239531,1813,1813,1813,1813,0
|
|
20250103,180300,117239531,1813,1813,1813,1813,0
|
|
20250103,180200,117239531,1813,1813,1813,1813,0
|
|
20250103,180100,117239531,1813,1813,1813,1813,0
|
|
20250103,180000,117239531,1813,1813,1813,1813,0
|
|
20250103,175900,117239531,1813,1813,1813,1813,0
|
|
20250103,175800,117239531,1813,1813,1813,1813,0
|
|
20250103,175700,117239531,1813,1813,1813,1813,0
|
|
20250103,175600,117239531,1813,1813,1813,1813,0
|
|
20250103,175500,117239531,1813,1813,1813,1813,0
|
|
20250103,175400,117239531,1813,1813,1813,1813,0
|
|
20250103,175300,117239531,1813,1813,1813,1813,0
|
|
20250103,175200,117239531,1813,1813,1813,1813,0
|
|
20250103,175100,117239531,1813,1813,1813,1813,0
|
|
20250103,175000,117239531,1813,1813,1813,1813,0
|
|
20250103,174900,117239531,1813,1813,1813,1813,0
|
|
20250103,174800,117239531,1813,1813,1813,1813,0
|
|
20250103,174700,117239531,1813,1813,1813,1813,0
|
|
20250103,174600,117239531,1813,1813,1813,1813,0
|
|
20250103,174500,117239531,1813,1813,1813,1813,0
|
|
20250103,174400,117239531,1813,1813,1813,1813,0
|
|
20250103,174300,117239531,1813,1813,1813,1813,0
|
|
20250103,174200,117239531,1813,1813,1813,1813,0
|
|
20250103,174100,117239531,1813,1813,1813,1813,0
|
|
20250103,174000,117239531,1813,1813,1813,1813,0
|
|
20250103,173900,117239531,1813,1813,1813,1813,3904
|
|
20250103,173800,117239531,1813,1813,1813,1813,0
|
|
20250103,173700,117239531,1813,1813,1813,1813,0
|
|
20250103,173600,117239531,1813,1813,1813,1813,0
|
|
20250103,173500,117239531,1813,1813,1813,1813,0
|
|
20250103,173400,117239531,1813,1813,1813,1813,0
|
|
20250103,173300,117239531,1813,1813,1813,1813,0
|
|
20250103,173200,117239531,1813,1813,1813,1813,0
|
|
20250103,173100,117239531,1813,1813,1813,1813,0
|
|
20250103,173000,117239531,1813,1813,1813,1813,0
|
|
20250103,172900,117239531,1813,1813,1813,1813,0
|
|
20250103,172800,117239531,1813,1813,1813,1813,0
|
|
20250103,172700,117239531,1813,1813,1813,1813,0
|
|
20250103,172600,117239531,1813,1813,1813,1813,0
|
|
20250103,172500,117239531,1813,1813,1813,1813,0
|
|
20250103,172400,117239531,1813,1813,1813,1813,0
|
|
20250103,172300,117239531,1813,1813,1813,1813,0
|
|
20250103,172200,117239531,1813,1813,1813,1813,0
|
|
20250103,172100,117239531,1813,1813,1813,1813,0
|
|
20250103,172000,117239531,1813,1813,1813,1813,0
|
|
20250103,171900,117239531,1813,1813,1813,1813,0
|
|
20250103,171800,117239531,1813,1813,1813,1813,0
|
|
20250103,171700,117239531,1813,1813,1813,1813,0
|
|
20250103,171600,117239531,1813,1813,1813,1813,0
|
|
20250103,171500,117239531,1813,1813,1813,1813,0
|
|
20250103,171400,117239531,1813,1813,1813,1813,0
|
|
20250103,171300,117239531,1813,1813,1813,1813,0
|
|
20250103,171200,117239531,1813,1813,1813,1813,0
|
|
20250103,171100,117239531,1813,1813,1813,1813,0
|
|
20250103,171000,117239531,1813,1813,1813,1813,0
|
|
20250103,170900,117239531,1813,1813,1813,1813,3904
|
|
20250103,170800,117239531,1813,1813,1813,1813,0
|
|
20250103,170700,117239531,1813,1813,1813,1813,0
|
|
20250103,170600,117239531,1813,1813,1813,1813,0
|
|
20250103,170500,117239531,1813,1813,1813,1813,0
|
|
20250103,170400,117239531,1813,1813,1813,1813,0
|
|
20250103,170300,117239531,1813,1813,1813,1813,0
|
|
20250103,170200,117239531,1813,1813,1813,1813,0
|
|
20250103,170100,117239531,1813,1813,1813,1813,0
|
|
20250103,170000,117239531,1813,1813,1813,1813,0
|
|
20250103,165900,117239531,1813,1813,1813,1813,0
|
|
20250103,165800,117239531,1813,1813,1813,1813,0
|
|
20250103,165700,117239531,1813,1813,1813,1813,0
|
|
20250103,165600,117239531,1813,1813,1813,1813,0
|
|
20250103,165500,117239531,1813,1813,1813,1813,0
|
|
20250103,165400,117239531,1813,1813,1813,1813,0
|
|
20250103,165300,117239531,1813,1813,1813,1813,0
|
|
20250103,165200,117239531,1813,1813,1813,1813,0
|
|
20250103,165100,117239531,1813,1813,1813,1813,0
|
|
20250103,165000,117239531,1813,1813,1813,1813,0
|
|
20250103,164900,117239531,1813,1813,1813,1813,0
|
|
20250103,164800,117239531,1813,1813,1813,1813,0
|
|
20250103,164700,117239531,1813,1813,1813,1813,0
|
|
20250103,164600,117239531,1813,1813,1813,1813,0
|
|
20250103,164500,117239531,1813,1813,1813,1813,0
|
|
20250103,164400,117239531,1813,1813,1813,1813,0
|
|
20250103,164300,117239531,1813,1813,1813,1813,0
|
|
20250103,164200,117239531,1813,1813,1813,1813,0
|
|
20250103,164100,117239531,1813,1813,1813,1813,0
|
|
20250103,164000,117239531,1813,1813,1813,1813,0
|
|
20250103,163900,117239531,1813,1813,1813,1813,3904
|
|
20250103,163800,117239531,1813,1813,1813,1813,0
|
|
20250103,163700,117239531,1813,1813,1813,1813,0
|
|
20250103,163600,117239531,1813,1813,1813,1813,0
|
|
20250103,163500,117239531,1813,1813,1813,1813,0
|
|
20250103,163400,117239531,1813,1813,1813,1813,0
|
|
20250103,163300,117239531,1813,1813,1813,1813,0
|
|
20250103,163200,117239531,1813,1813,1813,1813,0
|
|
20250103,163100,117239531,1813,1813,1813,1813,0
|
|
20250103,163000,117239531,1813,1813,1813,1813,0
|
|
20250103,162900,117239531,1813,1813,1813,1813,0
|
|
20250103,162800,117239531,1813,1813,1813,1813,0
|
|
20250103,162700,117239531,1813,1813,1813,1813,0
|
|
20250103,162600,117239531,1813,1813,1813,1813,0
|
|
20250103,162500,117239531,1813,1813,1813,1813,0
|
|
20250103,162400,117239531,1813,1813,1813,1813,0
|
|
20250103,162300,117239531,1813,1813,1813,1813,0
|
|
20250103,162200,117239531,1813,1813,1813,1813,0
|
|
20250103,162100,117239531,1813,1813,1813,1813,0
|
|
20250103,162000,117239531,1813,1813,1813,1813,0
|
|
20250103,161900,117239531,1813,1813,1813,1813,0
|
|
20250103,161800,117239531,1813,1813,1813,1813,0
|
|
20250103,161700,117239531,1813,1813,1813,1813,0
|
|
20250103,161600,117239531,1813,1813,1813,1813,0
|
|
20250103,161500,117239531,1813,1813,1813,1813,0
|
|
20250103,161400,117239531,1813,1813,1813,1813,0
|
|
20250103,161300,117239531,1813,1813,1813,1813,0
|
|
20250103,161200,117239531,1813,1813,1813,1813,0
|
|
20250103,161100,117239531,1813,1813,1813,1813,0
|
|
20250103,161000,117239531,1813,1813,1813,1813,0
|
|
20250103,160900,117239531,1813,1813,1813,1813,3904
|
|
20250103,160800,117239531,1813,1813,1813,1813,0
|
|
20250103,160700,117239531,1813,1813,1813,1813,0
|
|
20250103,160600,117239531,1813,1813,1813,1813,0
|
|
20250103,160500,117239531,1813,1813,1813,1813,0
|
|
20250103,160400,117239531,1813,1813,1813,1813,0
|
|
20250103,160300,117239531,1813,1813,1813,1813,0
|
|
20250103,160200,117239531,1813,1813,1813,1813,0
|
|
20250103,160100,117239531,1813,1813,1813,1813,0
|
|
20250103,160000,117239531,1813,1813,1813,1813,0
|
|
20250103,155900,117239531,1813,1813,1813,1813,0
|
|
20250103,155800,117239531,1813,1813,1813,1813,0
|
|
20250103,155700,117239531,1813,1813,1813,1813,0
|
|
20250103,155600,117239531,1813,1813,1813,1813,0
|
|
20250103,155500,117239531,1813,1813,1813,1813,0
|
|
20250103,155400,117239531,1813,1813,1813,1813,0
|
|
20250103,155300,117239531,1813,1813,1813,1813,0
|
|
20250103,155200,117239531,1813,1813,1813,1813,0
|
|
20250103,155100,117239531,1813,1813,1813,1813,0
|
|
20250103,155000,117239531,1813,1813,1813,1813,0
|
|
20250103,154900,117239531,1813,1813,1813,1813,0
|
|
20250103,154800,117239531,1813,1813,1813,1813,0
|
|
20250103,154700,117239531,1813,1813,1813,1813,0
|
|
20250103,154600,117239531,1813,1813,1813,1813,0
|
|
20250103,154500,117239531,1813,1813,1813,1813,0
|
|
20250103,154400,117239531,1813,1813,1813,1813,0
|
|
20250103,154300,117239531,1813,1813,1813,1813,0
|
|
20250103,154200,117239531,1813,1813,1813,1813,0
|
|
20250103,154100,117239531,1813,1813,1813,1813,0
|
|
20250103,154000,117239531,1813,1813,1813,1813,0
|
|
20250103,153900,117239531,1813,1813,1813,1813,3904
|
|
20250103,153800,117239531,1813,1813,1813,1813,0
|
|
20250103,153700,117239531,1813,1813,1813,1813,0
|
|
20250103,153600,117239531,1813,1813,1813,1813,0
|
|
20250103,153500,117239531,1813,1813,1813,1813,0
|
|
20250103,153400,117239531,1813,1813,1813,1813,0
|
|
20250103,153300,117239531,1813,1813,1813,1813,0
|
|
20250103,153200,117239531,1813,1813,1813,1813,0
|
|
20250103,153100,117239531,1813,1813,1813,1813,0
|
|
20250103,153000,117239531,1813,1813,1813,1813,3904
|
|
20250103,152900,110161579,1806,1806,1806,1806,0
|
|
20250103,152800,110161579,1806,1806,1806,1806,0
|
|
20250103,152700,110161579,1806,1806,1806,1806,0
|
|
20250103,152600,110161579,1806,1806,1806,1806,0
|
|
20250103,152500,110161579,1806,1806,1806,1806,0
|
|
20250103,152400,110161579,1806,1806,1806,1806,0
|
|
20250103,152300,110161579,1806,1806,1806,1806,0
|
|
20250103,152200,110161579,1806,1806,1806,1806,0
|
|
20250103,152100,110161579,1806,1806,1806,1806,0
|
|
20250103,152000,110161579,1806,1806,1806,1806,0
|
|
20250103,151900,110161579,1806,1805,1806,1805,11
|
|
20250103,151800,110141714,1809,1809,1809,1809,0
|
|
20250103,151700,110141714,1809,1809,1809,1809,0
|
|
20250103,151600,110141714,1809,1808,1809,1808,27
|
|
20250103,151500,110092872,1809,1809,1809,1809,0
|
|
20250103,151400,110092872,1809,1809,1809,1809,0
|
|
20250103,151300,110092872,1809,1809,1809,1809,0
|
|
20250103,151200,110092872,1809,1808,1809,1808,212
|
|
20250103,151100,109709569,1808,1808,1808,1808,0
|
|
20250103,151000,109709569,1808,1808,1808,1808,0
|
|
20250103,150900,109709569,1808,1808,1808,1808,0
|
|
20250103,150800,109709569,1808,1808,1808,1808,0
|
|
20250103,150700,109709569,1808,1808,1808,1808,13
|
|
20250103,150600,109686065,1807,1807,1807,1807,901
|
|
20250103,150500,108057958,1806,1806,1806,1806,0
|
|
20250103,150400,108057958,1806,1806,1806,1806,0
|
|
20250103,150300,108057958,1806,1806,1806,1806,1
|
|
20250103,150200,108056152,1806,1806,1806,1806,3
|
|
20250103,150100,108050734,1806,1806,1806,1806,0
|
|
20250103,150000,108050734,1806,1806,1806,1806,1
|
|
20250103,145900,108048928,1806,1806,1806,1806,2
|
|
20250103,145800,108045316,1806,1806,1806,1806,0
|
|
20250103,145700,108045316,1806,1806,1806,1806,0
|
|
20250103,145600,108045316,1806,1807,1807,1806,11
|
|
20250103,145500,108025440,1806,1806,1806,1806,0
|
|
20250103,145400,108025440,1806,1806,1806,1806,0
|
|
20250103,145300,108025440,1806,1806,1806,1806,5
|
|
20250103,145200,108016410,1806,1806,1806,1806,1
|
|
20250103,145100,108014604,1806,1806,1806,1806,0
|
|
20250103,145000,108014604,1806,1806,1806,1806,33
|
|
20250103,144900,107955006,1806,1806,1806,1806,0
|
|
20250103,144800,107955006,1806,1806,1806,1806,1
|
|
20250103,144700,107953200,1806,1806,1806,1806,1
|
|
20250103,144600,107951394,1807,1807,1807,1807,3
|
|
20250103,144500,107945973,1807,1806,1807,1806,14
|
|
20250103,144400,107920678,1806,1806,1806,1806,1
|
|
20250103,144300,107918872,1807,1807,1807,1807,0
|
|
20250103,144200,107918872,1807,1807,1807,1807,0
|
|
20250103,144100,107918872,1807,1807,1807,1807,6
|
|
20250103,144000,107908030,1807,1807,1807,1807,21
|
|
20250103,143900,107870083,1806,1806,1806,1806,115
|
|
20250103,143800,107662393,1806,1806,1806,1806,10
|
|
20250103,143700,107644333,1807,1806,1807,1806,20
|
|
20250103,143600,107608195,1806,1807,1807,1806,439
|
|
20250103,143500,106815339,1807,1807,1807,1807,25
|
|
20250103,143400,106770164,1806,1806,1806,1806,1
|
|
20250103,143300,106768358,1806,1806,1806,1806,0
|
|
20250103,143200,106768358,1806,1806,1806,1806,0
|
|
20250103,143100,106768358,1806,1806,1806,1806,0
|
|
20250103,143000,106768358,1806,1806,1806,1806,1
|
|
20250103,142900,106766552,1808,1808,1808,1808,0
|
|
20250103,142800,106766552,1808,1808,1808,1808,0
|
|
20250103,142700,106766552,1808,1808,1808,1808,0
|
|
20250103,142600,106766552,1808,1808,1808,1808,0
|
|
20250103,142500,106766552,1808,1808,1808,1808,0
|
|
20250103,142400,106766552,1808,1808,1808,1808,0
|
|
20250103,142300,106766552,1808,1808,1808,1808,0
|
|
20250103,142200,106766552,1808,1808,1808,1808,0
|
|
20250103,142100,106766552,1808,1808,1808,1808,0
|
|
20250103,142000,106766552,1808,1808,1808,1808,1
|
|
20250103,141900,106764744,1809,1808,1809,1808,500
|
|
20250103,141800,105860344,1802,1802,1802,1802,0
|
|
20250103,141700,105860344,1802,1802,1802,1802,0
|
|
20250103,141600,105860344,1802,1802,1802,1802,0
|
|
20250103,141500,105860344,1802,1802,1802,1802,0
|
|
20250103,141400,105860344,1802,1802,1802,1802,0
|
|
20250103,141300,105860344,1802,1802,1802,1802,0
|
|
20250103,141200,105860344,1802,1800,1802,1800,944
|
|
20250103,141100,104161141,1800,1803,1803,1800,1058
|
|
20250103,141000,102255964,1805,1805,1805,1805,2
|
|
20250103,140900,102252354,1804,1804,1804,1804,0
|
|
20250103,140800,102252354,1804,1804,1804,1804,5
|
|
20250103,140700,102243334,1804,1804,1804,1804,5
|
|
20250103,140600,102234314,1804,1808,1808,1804,4
|
|
20250103,140500,102227091,1808,1808,1808,1808,1
|
|
20250103,140400,102225283,1809,1809,1809,1809,0
|
|
20250103,140300,102225283,1809,1809,1809,1809,0
|
|
20250103,140200,102225283,1809,1809,1809,1809,0
|
|
20250103,140100,102225283,1809,1809,1809,1809,0
|
|
20250103,140000,102225283,1809,1809,1809,1809,0
|
|
20250103,135900,102225283,1809,1809,1809,1809,0
|
|
20250103,135800,102225283,1809,1808,1809,1808,200
|
|
20250103,135700,101863583,1809,1808,1809,1808,200
|
|
20250103,135600,101501883,1809,1809,1809,1809,0
|
|
20250103,135500,101501883,1809,1808,1809,1808,200
|
|
20250103,135400,101140183,1809,1809,1809,1809,0
|
|
20250103,135300,101140183,1809,1809,1809,1809,0
|
|
20250103,135200,101140183,1809,1805,1809,1805,600
|
|
20250103,135100,100056790,1805,1805,1805,1805,0
|
|
20250103,135000,100056790,1805,1805,1805,1805,0
|
|
20250103,134900,100056790,1805,1805,1805,1805,1
|
|
20250103,134800,100054985,1809,1809,1809,1809,0
|
|
20250103,134700,100054985,1809,1809,1809,1809,0
|
|
20250103,134600,100054985,1809,1809,1809,1809,0
|
|
20250103,134500,100054985,1809,1809,1809,1809,0
|
|
20250103,134400,100054985,1809,1809,1809,1809,30
|
|
20250103,134300,100000715,1803,1803,1803,1803,0
|
|
20250103,134200,100000715,1803,1803,1803,1803,0
|
|
20250103,134100,100000715,1803,1803,1803,1803,165
|
|
20250103,134000,99703220,1803,1803,1803,1803,501
|
|
20250103,133900,98799917,1803,1804,1804,1801,1201
|
|
20250103,133800,96635247,1805,1805,1805,1805,69
|
|
20250103,133700,96510702,1810,1810,1810,1810,0
|
|
20250103,133600,96510702,1810,1810,1810,1810,200
|
|
20250103,133500,96148702,1810,1808,1810,1808,1050
|
|
20250103,133400,94250165,1808,1806,1808,1806,411
|
|
20250103,133300,93507879,1807,1807,1807,1807,0
|
|
20250103,133200,93507879,1807,1807,1807,1807,0
|
|
20250103,133100,93507879,1807,1807,1807,1807,709
|
|
20250103,133000,92226716,1807,1807,1807,1807,0
|
|
20250103,132900,92226716,1807,1807,1807,1807,12
|
|
20250103,132800,92205032,1807,1807,1807,1807,0
|
|
20250103,132700,92205032,1807,1807,1807,1807,0
|
|
20250103,132600,92205032,1807,1807,1807,1807,120
|
|
20250103,132500,91988192,1807,1807,1807,1807,1
|
|
20250103,132400,91986385,1807,1807,1807,1807,100
|
|
20250103,132300,91805685,1807,1807,1807,1807,49
|
|
20250103,132200,91717142,1808,1808,1808,1808,0
|
|
20250103,132100,91717142,1808,1808,1808,1808,0
|
|
20250103,132000,91717142,1808,1808,1808,1808,0
|
|
20250103,131900,91717142,1808,1808,1808,1808,10
|
|
20250103,131800,91699062,1807,1807,1807,1807,4
|
|
20250103,131700,91691834,1807,1807,1807,1807,0
|
|
20250103,131600,91691834,1807,1807,1807,1807,0
|
|
20250103,131500,91691834,1807,1804,1807,1804,26
|
|
20250103,131400,91644907,1803,1803,1803,1803,5
|
|
20250103,131300,91635892,1807,1807,1807,1807,0
|
|
20250103,131200,91635892,1807,1807,1807,1807,2
|
|
20250103,131100,91632278,1808,1808,1808,1808,0
|
|
20250103,131000,91632278,1808,1808,1808,1808,0
|
|
20250103,130900,91632278,1808,1808,1808,1808,0
|
|
20250103,130800,91632278,1808,1808,1808,1808,0
|
|
20250103,130700,91632278,1808,1808,1808,1808,0
|
|
20250103,130600,91632278,1808,1808,1808,1808,0
|
|
20250103,130500,91632278,1808,1808,1808,1808,0
|
|
20250103,130400,91632278,1808,1808,1808,1808,0
|
|
20250103,130300,91632278,1808,1808,1808,1808,0
|
|
20250103,130200,91632278,1808,1807,1808,1807,10
|
|
20250103,130100,91614205,1807,1807,1807,1807,1
|
|
20250103,130000,91612398,1808,1808,1808,1808,0
|
|
20250103,125900,91612398,1808,1808,1808,1808,0
|
|
20250103,125800,91612398,1808,1808,1808,1808,0
|
|
20250103,125700,91612398,1808,1808,1808,1808,0
|
|
20250103,125600,91612398,1808,1808,1808,1808,52
|
|
20250103,125500,91518382,1802,1802,1802,1802,30
|
|
20250103,125400,91464322,1810,1810,1810,1810,0
|
|
20250103,125300,91464322,1810,1806,1810,1806,100
|
|
20250103,125200,91283404,1805,1805,1805,1805,1634
|
|
20250103,125100,88334034,1802,1802,1802,1802,10
|
|
20250103,125000,88316014,1805,1805,1805,1805,0
|
|
20250103,124900,88316014,1805,1804,1805,1804,32
|
|
20250103,124800,88258256,1805,1805,1805,1805,15
|
|
20250103,124700,88231181,1805,1805,1805,1805,16
|
|
20250103,124600,88202301,1805,1805,1805,1805,0
|
|
20250103,124500,88202301,1805,1805,1805,1805,700
|
|
20250103,124400,86938801,1805,1805,1805,1805,0
|
|
20250103,124300,86938801,1805,1805,1805,1805,100
|
|
20250103,124200,86758301,1805,1805,1805,1805,0
|
|
20250103,124100,86758301,1805,1805,1805,1805,0
|
|
20250103,124000,86758301,1805,1805,1805,1805,0
|
|
20250103,123900,86758301,1805,1805,1805,1805,0
|
|
20250103,123800,86758301,1805,1803,1805,1803,150
|
|
20250103,123700,86487785,1802,1802,1802,1802,0
|
|
20250103,123600,86487785,1802,1802,1802,1802,0
|
|
20250103,123500,86487785,1802,1802,1802,1802,58
|
|
20250103,123400,86383269,1802,1802,1802,1802,1400
|
|
20250103,123300,83860469,1802,1802,1802,1802,0
|
|
20250103,123200,83860469,1802,1802,1802,1802,0
|
|
20250103,123100,83860469,1802,1802,1802,1802,0
|
|
20250103,123000,83860469,1802,1802,1802,1802,1
|
|
20250103,122900,83858667,1804,1804,1804,1804,0
|
|
20250103,122800,83858667,1804,1800,1804,1800,2589
|
|
20250103,122700,79198463,1800,1802,1802,1800,6
|
|
20250103,122600,79187660,1800,1801,1801,1800,3357
|
|
20250103,122500,73143703,1800,1804,1804,1800,109
|
|
20250103,122400,72947390,1805,1804,1805,1804,2
|
|
20250103,122300,72943781,1808,1808,1808,1808,0
|
|
20250103,122200,72943781,1808,1808,1808,1808,0
|
|
20250103,122100,72943781,1808,1808,1808,1808,1
|
|
20250103,122000,72941973,1809,1804,1809,1804,9
|
|
20250103,121900,72925716,1802,1802,1802,1802,1000
|
|
20250103,121800,71123716,1801,1801,1801,1801,1000
|
|
20250103,121700,69322716,1801,1801,1801,1801,0
|
|
20250103,121600,69322716,1801,1800,1801,1800,1490
|
|
20250103,121500,66639726,1800,1800,1800,1800,0
|
|
20250103,121400,66639726,1800,1800,1800,1800,500
|
|
20250103,121300,65739726,1801,1801,1801,1801,0
|
|
20250103,121200,65739726,1801,1801,1801,1801,0
|
|
20250103,121100,65739726,1801,1801,1801,1801,10
|
|
20250103,121000,65721716,1800,1797,1800,1797,4947
|
|
20250103,120900,56830271,1797,1797,1797,1797,160
|
|
20250103,120800,56542751,1797,1797,1797,1797,292
|
|
20250103,120700,56018027,1796,1796,1796,1796,1
|
|
20250103,120600,56016231,1797,1797,1797,1797,0
|
|
20250103,120500,56016231,1797,1797,1797,1797,0
|
|
20250103,120400,56016231,1797,1797,1797,1797,1
|
|
20250103,120300,56014434,1796,1796,1796,1796,0
|
|
20250103,120200,56014434,1796,1796,1796,1796,1
|
|
20250103,120100,56012638,1797,1797,1797,1797,0
|
|
20250103,120000,56012638,1797,1797,1797,1797,0
|
|
20250103,115900,56012638,1797,1797,1797,1797,500
|
|
20250103,115800,55114138,1796,1796,1796,1796,1
|
|
20250103,115700,55112342,1797,1797,1797,1797,12
|
|
20250103,115600,55090778,1796,1796,1796,1796,0
|
|
20250103,115500,55090778,1796,1796,1796,1796,0
|
|
20250103,115400,55090778,1796,1796,1796,1796,0
|
|
20250103,115300,55090778,1796,1796,1796,1796,1
|
|
20250103,115200,55088982,1797,1797,1797,1797,221
|
|
20250103,115100,54691845,1797,1797,1797,1797,9
|
|
20250103,115000,54675672,1797,1797,1797,1797,300
|
|
20250103,114900,54136572,1797,1797,1797,1797,635
|
|
20250103,114800,52995477,1796,1797,1797,1796,1007
|
|
20250103,114700,51185899,1800,1800,1800,1800,0
|
|
20250103,114600,51185899,1800,1800,1800,1800,0
|
|
20250103,114500,51185899,1800,1800,1800,1800,0
|
|
20250103,114400,51185899,1800,1799,1800,1797,9696
|
|
20250103,114300,33762047,1798,1798,1798,1798,32
|
|
20250103,114200,33704511,1799,1799,1799,1799,31
|
|
20250103,114100,33648742,1800,1800,1800,1800,0
|
|
20250103,114000,33648742,1800,1800,1800,1800,9
|
|
20250103,113900,33632542,1800,1800,1800,1800,75
|
|
20250103,113800,33497542,1800,1800,1800,1800,49
|
|
20250103,113700,33409342,1799,1799,1799,1799,1
|
|
20250103,113600,33407543,1800,1800,1800,1800,1
|
|
20250103,113500,33405743,1800,1800,1800,1800,0
|
|
20250103,113400,33405743,1800,1800,1800,1800,0
|
|
20250103,113300,33405743,1800,1800,1800,1800,0
|
|
20250103,113200,33405743,1800,1800,1800,1800,500
|
|
20250103,113100,32505743,1800,1800,1800,1800,0
|
|
20250103,113000,32505743,1800,1799,1800,1799,102
|
|
20250103,112900,32322228,1799,1799,1799,1799,0
|
|
20250103,112800,32322228,1799,1799,1799,1799,1
|
|
20250103,112700,32320429,1800,1800,1800,1800,0
|
|
20250103,112600,32320429,1800,1798,1800,1798,3
|
|
20250103,112500,32315032,1797,1797,1797,1797,0
|
|
20250103,112400,32315032,1797,1798,1798,1797,459
|
|
20250103,112300,31490145,1799,1799,1799,1799,38
|
|
20250103,112200,31421783,1800,1800,1800,1800,30
|
|
20250103,112100,31367783,1799,1799,1799,1799,0
|
|
20250103,112000,31367783,1799,1799,1799,1799,0
|
|
20250103,111900,31367783,1799,1800,1800,1799,4
|
|
20250103,111800,31360584,1800,1800,1800,1799,224
|
|
20250103,111700,30957604,1800,1800,1800,1800,174
|
|
20250103,111600,30644404,1800,1800,1800,1800,3
|
|
20250103,111500,30639004,1800,1800,1800,1799,6
|
|
20250103,111400,30628205,1800,1800,1800,1800,4
|
|
20250103,111300,30621005,1799,1799,1799,1799,1
|
|
20250103,111200,30619206,1799,1799,1799,1799,0
|
|
20250103,111100,30619206,1799,1799,1799,1799,1
|
|
20250103,111000,30617407,1800,1800,1800,1800,1
|
|
20250103,110900,30615607,1800,1800,1800,1800,30
|
|
20250103,110800,30561607,1799,1799,1799,1799,0
|
|
20250103,110700,30561607,1799,1799,1799,1799,0
|
|
20250103,110600,30561607,1799,1799,1799,1799,0
|
|
20250103,110500,30561607,1799,1799,1799,1799,215
|
|
20250103,110400,30174822,1797,1797,1797,1797,0
|
|
20250103,110300,30174822,1797,1798,1798,1797,61
|
|
20250103,110200,30065204,1798,1798,1798,1798,0
|
|
20250103,110100,30065204,1798,1798,1798,1798,0
|
|
20250103,110000,30065204,1798,1798,1798,1798,0
|
|
20250103,105900,30065204,1798,1798,1798,1798,0
|
|
20250103,105800,30065204,1798,1798,1798,1798,0
|
|
20250103,105700,30065204,1798,1797,1798,1797,2
|
|
20250103,105600,30061609,1800,1800,1800,1800,0
|
|
20250103,105500,30061609,1800,1800,1800,1800,0
|
|
20250103,105400,30061609,1800,1800,1800,1800,0
|
|
20250103,105300,30061609,1800,1800,1800,1800,0
|
|
20250103,105200,30061609,1800,1800,1800,1800,0
|
|
20250103,105100,30061609,1800,1800,1800,1800,0
|
|
20250103,105000,30061609,1800,1797,1800,1797,301
|
|
20250103,104900,29519813,1800,1800,1800,1800,0
|
|
20250103,104800,29519813,1800,1800,1800,1800,0
|
|
20250103,104700,29519813,1800,1800,1800,1800,0
|
|
20250103,104600,29519813,1800,1800,1800,1800,0
|
|
20250103,104500,29519813,1800,1800,1800,1800,0
|
|
20250103,104400,29519813,1800,1799,1800,1799,10
|
|
20250103,104300,29501814,1798,1798,1798,1798,0
|
|
20250103,104200,29501814,1798,1798,1798,1798,1
|
|
20250103,104100,29500016,1800,1800,1800,1800,0
|
|
20250103,104000,29500016,1800,1800,1800,1800,0
|
|
20250103,103900,29500016,1800,1800,1800,1800,30
|
|
20250103,103800,29446016,1799,1799,1799,1799,1
|
|
20250103,103700,29444217,1800,1800,1800,1800,31
|
|
20250103,103600,29388417,1801,1800,1803,1800,769
|
|
20250103,103500,28003238,1800,1800,1800,1800,0
|
|
20250103,103400,28003238,1800,1795,1800,1795,10180
|
|
20250103,103300,9680133,1795,1795,1795,1795,121
|
|
20250103,103200,9462938,1800,1796,1800,1796,60
|
|
20250103,103100,9355174,1796,1798,1800,1796,241
|
|
20250103,103000,8922216,1800,1797,1800,1797,1001
|
|
20250103,102900,7122332,1796,1796,1796,1796,0
|
|
20250103,102800,7122332,1796,1796,1796,1796,0
|
|
20250103,102700,7122332,1796,1796,1796,1796,1
|
|
20250103,102600,7120536,1797,1797,1797,1797,0
|
|
20250103,102500,7120536,1797,1797,1797,1797,197
|
|
20250103,102400,6766527,1797,1797,1797,1797,0
|
|
20250103,102300,6766527,1797,1797,1797,1797,0
|
|
20250103,102200,6766527,1797,1797,1797,1797,4
|
|
20250103,102100,6759339,1799,1799,1799,1799,2
|
|
20250103,102000,6755741,1797,1797,1797,1797,1
|
|
20250103,101900,6753944,1797,1798,1798,1797,149
|
|
20250103,101800,6486149,1799,1799,1799,1799,49
|
|
20250103,101700,6397998,1799,1799,1799,1799,1
|
|
20250103,101600,6396199,1800,1800,1800,1800,0
|
|
20250103,101500,6396199,1800,1800,1800,1800,200
|
|
20250103,101400,6036199,1799,1799,1799,1799,1
|
|
20250103,101300,6034400,1800,1800,1800,1800,0
|
|
20250103,101200,6034400,1800,1800,1800,1800,20
|
|
20250103,101100,5998400,1799,1799,1799,1799,1
|
|
20250103,101000,5996601,1800,1800,1800,1800,0
|
|
20250103,100900,5996601,1800,1800,1800,1800,1
|
|
20250103,100800,5994801,1799,1800,1800,1799,4
|
|
20250103,100700,5987602,1799,1799,1799,1799,0
|
|
20250103,100600,5987602,1799,1799,1799,1799,0
|
|
20250103,100500,5987602,1799,1800,1800,1799,2
|
|
20250103,100400,5984003,1800,1800,1800,1800,0
|
|
20250103,100300,5984003,1800,1802,1802,1800,33
|
|
20250103,100200,5924574,1802,1802,1802,1802,1
|
|
20250103,100100,5922772,1803,1803,1803,1803,0
|
|
20250103,100000,5922772,1803,1803,1803,1803,0
|
|
20250103,095900,5922772,1803,1803,1803,1803,1
|
|
20250103,095800,5920969,1804,1804,1804,1804,1
|
|
20250103,095700,5919165,1805,1805,1805,1805,0
|
|
20250103,095600,5919165,1805,1806,1806,1805,2
|
|
20250103,095500,5915554,1807,1807,1807,1807,0
|
|
20250103,095400,5915554,1807,1807,1807,1807,1
|
|
20250103,095300,5913747,1808,1808,1808,1808,0
|
|
20250103,095200,5913747,1808,1808,1808,1808,0
|
|
20250103,095100,5913747,1808,1808,1808,1808,1
|
|
20250103,095000,5911939,1805,1805,1805,1805,0
|
|
20250103,094900,5911939,1805,1805,1805,1805,1
|
|
20250103,094800,5910134,1810,1810,1810,1810,0
|
|
20250103,094700,5910134,1810,1810,1810,1810,0
|
|
20250103,094600,5910134,1810,1810,1810,1810,0
|
|
20250103,094500,5910134,1810,1809,1810,1809,10
|
|
20250103,094400,5892035,1809,1809,1809,1809,14
|
|
20250103,094300,5866709,1809,1809,1809,1809,1
|
|
20250103,094200,5864900,1809,1809,1809,1809,1
|
|
20250103,094100,5863091,1803,1803,1803,1803,0
|
|
20250103,094000,5863091,1803,1803,1803,1803,110
|
|
20250103,093900,5664761,1810,1810,1810,1810,0
|
|
20250103,093800,5664761,1810,1810,1810,1810,0
|
|
20250103,093700,5664761,1810,1810,1810,1810,0
|
|
20250103,093600,5664761,1810,1810,1810,1810,0
|
|
20250103,093500,5664761,1810,1810,1810,1810,300
|
|
20250103,093400,5121761,1810,1810,1810,1810,300
|
|
20250103,093300,4578761,1810,1810,1810,1810,0
|
|
20250103,093200,4578761,1810,1810,1810,1810,0
|
|
20250103,093100,4578761,1810,1810,1810,1810,0
|
|
20250103,093000,4578761,1810,1810,1810,1810,0
|
|
20250103,092900,4578761,1810,1810,1810,1810,0
|
|
20250103,092800,4578761,1810,1810,1810,1810,0
|
|
20250103,092700,4578761,1810,1810,1810,1810,0
|
|
20250103,092600,4578761,1810,1810,1810,1810,0
|
|
20250103,092500,4578761,1810,1804,1810,1804,110
|
|
20250103,092400,4380003,1804,1804,1804,1804,0
|
|
20250103,092300,4380003,1804,1803,1804,1803,58
|
|
20250103,092200,4275380,1803,1803,1803,1803,1
|
|
20250103,092100,4273577,1804,1805,1805,1804,20
|
|
20250103,092000,4237496,1807,1807,1807,1807,0
|
|
20250103,091900,4237496,1807,1807,1807,1807,0
|
|
20250103,091800,4237496,1807,1807,1807,1807,529
|
|
20250103,091700,3281593,1810,1810,1810,1810,10
|
|
20250103,091600,3263493,1808,1808,1808,1808,55
|
|
20250103,091500,3164053,1808,1808,1808,1808,0
|
|
20250103,091400,3164053,1808,1812,1812,1808,5
|
|
20250103,091300,3155003,1813,1813,1813,1813,0
|
|
20250103,091200,3155003,1813,1813,1813,1813,0
|
|
20250103,091100,3155003,1813,1813,1813,1813,1
|
|
20250103,091000,3153190,1814,1814,1814,1814,1
|
|
20250103,090900,3151376,1814,1814,1814,1814,0
|
|
20250103,090800,3151376,1814,1814,1814,1814,0
|
|
20250103,090700,3151376,1814,1814,1814,1814,0
|
|
20250103,090600,3151376,1814,1810,1814,1810,380
|
|
20250103,090500,2463409,1810,1810,1810,1810,0
|
|
20250103,090400,2463409,1810,1810,1810,1810,1030
|
|
20250103,090300,599109,1810,1810,1810,1810,0
|
|
20250103,090200,599109,1810,1810,1810,1810,0
|
|
20250103,090100,599109,1810,1810,1810,1810,0
|
|
20250103,090000,599109,1810,1810,1810,1809,331
|