603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190000,359211858,1728,1728,1728,1728,6764
|
|
20250108,185900,359211858,1728,1728,1728,1728,0
|
|
20250108,185800,359211858,1728,1728,1728,1728,0
|
|
20250108,185700,359211858,1728,1728,1728,1728,0
|
|
20250108,185600,359211858,1728,1728,1728,1728,0
|
|
20250108,185500,359211858,1728,1728,1728,1728,0
|
|
20250108,185400,359211858,1728,1728,1728,1728,0
|
|
20250108,185300,359211858,1728,1728,1728,1728,0
|
|
20250108,185200,359211858,1728,1728,1728,1728,0
|
|
20250108,185100,359211858,1728,1728,1728,1728,0
|
|
20250108,185000,359211858,1728,1728,1728,1728,0
|
|
20250108,184900,359211858,1728,1728,1728,1728,0
|
|
20250108,184800,359211858,1728,1728,1728,1728,0
|
|
20250108,184700,359211858,1728,1728,1728,1728,0
|
|
20250108,184600,359211858,1728,1728,1728,1728,0
|
|
20250108,184500,359211858,1728,1728,1728,1728,0
|
|
20250108,184400,359211858,1728,1728,1728,1728,0
|
|
20250108,184300,359211858,1728,1728,1728,1728,0
|
|
20250108,184200,359211858,1728,1728,1728,1728,0
|
|
20250108,184100,359211858,1728,1728,1728,1728,0
|
|
20250108,184000,359211858,1728,1728,1728,1728,0
|
|
20250108,183900,359211858,1728,1728,1728,1728,0
|
|
20250108,183800,359211858,1728,1728,1728,1728,0
|
|
20250108,183700,359211858,1728,1728,1728,1728,0
|
|
20250108,183600,359211858,1728,1728,1728,1728,0
|
|
20250108,183500,359211858,1728,1728,1728,1728,0
|
|
20250108,183400,359211858,1728,1728,1728,1728,0
|
|
20250108,183300,359211858,1728,1728,1728,1728,0
|
|
20250108,183200,359211858,1728,1728,1728,1728,0
|
|
20250108,183100,359211858,1728,1728,1728,1728,0
|
|
20250108,183000,359211858,1728,1728,1728,1728,6764
|
|
20250108,182900,359211858,1728,1728,1728,1728,0
|
|
20250108,182800,359211858,1728,1728,1728,1728,0
|
|
20250108,182700,359211858,1728,1728,1728,1728,0
|
|
20250108,182600,359211858,1728,1728,1728,1728,0
|
|
20250108,182500,359211858,1728,1728,1728,1728,0
|
|
20250108,182400,359211858,1728,1728,1728,1728,0
|
|
20250108,182300,359211858,1728,1728,1728,1728,0
|
|
20250108,182200,359211858,1728,1728,1728,1728,0
|
|
20250108,182100,359211858,1728,1728,1728,1728,0
|
|
20250108,182000,359211858,1728,1728,1728,1728,0
|
|
20250108,181900,359211858,1728,1728,1728,1728,0
|
|
20250108,181800,359211858,1728,1728,1728,1728,0
|
|
20250108,181700,359211858,1728,1728,1728,1728,0
|
|
20250108,181600,359211858,1728,1728,1728,1728,0
|
|
20250108,181500,359211858,1728,1728,1728,1728,0
|
|
20250108,181400,359211858,1728,1728,1728,1728,0
|
|
20250108,181300,359211858,1728,1728,1728,1728,0
|
|
20250108,181200,359211858,1728,1728,1728,1728,0
|
|
20250108,181100,359211858,1728,1728,1728,1728,0
|
|
20250108,181000,359211858,1728,1728,1728,1728,0
|
|
20250108,180900,359211858,1728,1728,1728,1728,0
|
|
20250108,180800,359211858,1728,1728,1728,1728,0
|
|
20250108,180700,359211858,1728,1728,1728,1728,0
|
|
20250108,180600,359211858,1728,1728,1728,1728,0
|
|
20250108,180500,359211858,1728,1728,1728,1728,0
|
|
20250108,180400,359211858,1728,1728,1728,1728,0
|
|
20250108,180300,359211858,1728,1728,1728,1728,0
|
|
20250108,180200,359211858,1728,1728,1728,1728,0
|
|
20250108,180100,359211858,1728,1728,1728,1728,0
|
|
20250108,180000,359211858,1728,1728,1728,1728,6764
|
|
20250108,175900,359211858,1728,1728,1728,1728,0
|
|
20250108,175800,359211858,1728,1728,1728,1728,0
|
|
20250108,175700,359211858,1728,1728,1728,1728,0
|
|
20250108,175600,359211858,1728,1728,1728,1728,0
|
|
20250108,175500,359211858,1728,1728,1728,1728,0
|
|
20250108,175400,359211858,1728,1728,1728,1728,0
|
|
20250108,175300,359211858,1728,1728,1728,1728,0
|
|
20250108,175200,359211858,1728,1728,1728,1728,0
|
|
20250108,175100,359211858,1728,1728,1728,1728,0
|
|
20250108,175000,359211858,1728,1728,1728,1728,0
|
|
20250108,174900,359211858,1728,1728,1728,1728,0
|
|
20250108,174800,359211858,1728,1728,1728,1728,0
|
|
20250108,174700,359211858,1728,1728,1728,1728,0
|
|
20250108,174600,359211858,1728,1728,1728,1728,0
|
|
20250108,174500,359211858,1728,1728,1728,1728,0
|
|
20250108,174400,359211858,1728,1728,1728,1728,0
|
|
20250108,174300,359211858,1728,1728,1728,1728,0
|
|
20250108,174200,359211858,1728,1728,1728,1728,0
|
|
20250108,174100,359211858,1728,1728,1728,1728,0
|
|
20250108,174000,359211858,1728,1728,1728,1728,0
|
|
20250108,173900,359211858,1728,1728,1728,1728,0
|
|
20250108,173800,359211858,1728,1728,1728,1728,0
|
|
20250108,173700,359211858,1728,1728,1728,1728,0
|
|
20250108,173600,359211858,1728,1728,1728,1728,0
|
|
20250108,173500,359211858,1728,1728,1728,1728,0
|
|
20250108,173400,359211858,1728,1728,1728,1728,0
|
|
20250108,173300,359211858,1728,1728,1728,1728,0
|
|
20250108,173200,359211858,1728,1728,1728,1728,0
|
|
20250108,173100,359211858,1728,1728,1728,1728,0
|
|
20250108,173000,359211858,1728,1728,1728,1728,6764
|
|
20250108,172900,359211858,1728,1728,1728,1728,0
|
|
20250108,172800,359211858,1728,1728,1728,1728,0
|
|
20250108,172700,359211858,1728,1728,1728,1728,0
|
|
20250108,172600,359211858,1728,1728,1728,1728,0
|
|
20250108,172500,359211858,1728,1728,1728,1728,0
|
|
20250108,172400,359211858,1728,1728,1728,1728,0
|
|
20250108,172300,359211858,1728,1728,1728,1728,0
|
|
20250108,172200,359211858,1728,1728,1728,1728,0
|
|
20250108,172100,359211858,1728,1728,1728,1728,0
|
|
20250108,172000,359211858,1728,1728,1728,1728,0
|
|
20250108,171900,359211858,1728,1728,1728,1728,0
|
|
20250108,171800,359211858,1728,1728,1728,1728,0
|
|
20250108,171700,359211858,1728,1728,1728,1728,0
|
|
20250108,171600,359211858,1728,1728,1728,1728,0
|
|
20250108,171500,359211858,1728,1728,1728,1728,0
|
|
20250108,171400,359211858,1728,1728,1728,1728,0
|
|
20250108,171300,359211858,1728,1728,1728,1728,0
|
|
20250108,171200,359211858,1728,1728,1728,1728,0
|
|
20250108,171100,359211858,1728,1728,1728,1728,0
|
|
20250108,171000,359211858,1728,1728,1728,1728,0
|
|
20250108,170900,359211858,1728,1728,1728,1728,0
|
|
20250108,170800,359211858,1728,1728,1728,1728,0
|
|
20250108,170700,359211858,1728,1728,1728,1728,0
|
|
20250108,170600,359211858,1728,1728,1728,1728,0
|
|
20250108,170500,359211858,1728,1728,1728,1728,0
|
|
20250108,170400,359211858,1728,1728,1728,1728,0
|
|
20250108,170300,359211858,1728,1728,1728,1728,0
|
|
20250108,170200,359211858,1728,1728,1728,1728,0
|
|
20250108,170100,359211858,1728,1728,1728,1728,0
|
|
20250108,170000,359211858,1728,1728,1728,1728,6764
|
|
20250108,165900,359211858,1728,1728,1728,1728,0
|
|
20250108,165800,359211858,1728,1728,1728,1728,0
|
|
20250108,165700,359211858,1728,1728,1728,1728,0
|
|
20250108,165600,359211858,1728,1728,1728,1728,0
|
|
20250108,165500,359211858,1728,1728,1728,1728,0
|
|
20250108,165400,359211858,1728,1728,1728,1728,0
|
|
20250108,165300,359211858,1728,1728,1728,1728,0
|
|
20250108,165200,359211858,1728,1728,1728,1728,0
|
|
20250108,165100,359211858,1728,1728,1728,1728,0
|
|
20250108,165000,359211858,1728,1728,1728,1728,0
|
|
20250108,164900,359211858,1728,1728,1728,1728,0
|
|
20250108,164800,359211858,1728,1728,1728,1728,0
|
|
20250108,164700,359211858,1728,1728,1728,1728,0
|
|
20250108,164600,359211858,1728,1728,1728,1728,0
|
|
20250108,164500,359211858,1728,1728,1728,1728,0
|
|
20250108,164400,359211858,1728,1728,1728,1728,0
|
|
20250108,164300,359211858,1728,1728,1728,1728,0
|
|
20250108,164200,359211858,1728,1728,1728,1728,0
|
|
20250108,164100,359211858,1728,1728,1728,1728,0
|
|
20250108,164000,359211858,1728,1728,1728,1728,0
|
|
20250108,163900,359211858,1728,1728,1728,1728,0
|
|
20250108,163800,359211858,1728,1728,1728,1728,0
|
|
20250108,163700,359211858,1728,1728,1728,1728,0
|
|
20250108,163600,359211858,1728,1728,1728,1728,0
|
|
20250108,163500,359211858,1728,1728,1728,1728,0
|
|
20250108,163400,359211858,1728,1728,1728,1728,0
|
|
20250108,163300,359211858,1728,1728,1728,1728,0
|
|
20250108,163200,359211858,1728,1728,1728,1728,0
|
|
20250108,163100,359211858,1728,1728,1728,1728,0
|
|
20250108,163000,359211858,1728,1728,1728,1728,6764
|
|
20250108,162900,359211858,1728,1728,1728,1728,0
|
|
20250108,162800,359211858,1728,1728,1728,1728,0
|
|
20250108,162700,359211858,1728,1728,1728,1728,0
|
|
20250108,162600,359211858,1728,1728,1728,1728,0
|
|
20250108,162500,359211858,1728,1728,1728,1728,0
|
|
20250108,162400,359211858,1728,1728,1728,1728,0
|
|
20250108,162300,359211858,1728,1728,1728,1728,0
|
|
20250108,162200,359211858,1728,1728,1728,1728,0
|
|
20250108,162100,359211858,1728,1728,1728,1728,0
|
|
20250108,162000,359211858,1728,1728,1728,1728,0
|
|
20250108,161900,359211858,1728,1728,1728,1728,0
|
|
20250108,161800,359211858,1728,1728,1728,1728,0
|
|
20250108,161700,359211858,1728,1728,1728,1728,0
|
|
20250108,161600,359211858,1728,1728,1728,1728,0
|
|
20250108,161500,359211858,1728,1728,1728,1728,0
|
|
20250108,161400,359211858,1728,1728,1728,1728,0
|
|
20250108,161300,359211858,1728,1728,1728,1728,0
|
|
20250108,161200,359211858,1728,1728,1728,1728,0
|
|
20250108,161100,359211858,1728,1728,1728,1728,0
|
|
20250108,161000,359211858,1728,1728,1728,1728,0
|
|
20250108,160900,359211858,1728,1728,1728,1728,0
|
|
20250108,160800,359211858,1728,1728,1728,1728,0
|
|
20250108,160700,359211858,1728,1728,1728,1728,0
|
|
20250108,160600,359211858,1728,1728,1728,1728,0
|
|
20250108,160500,359211858,1728,1728,1728,1728,0
|
|
20250108,160400,359211858,1728,1728,1728,1728,0
|
|
20250108,160300,359211858,1728,1728,1728,1728,0
|
|
20250108,160200,359211858,1728,1728,1728,1728,0
|
|
20250108,160100,359211858,1728,1728,1728,1728,0
|
|
20250108,160000,359211858,1728,1728,1728,1728,6764
|
|
20250108,155900,359211858,1728,1728,1728,1728,0
|
|
20250108,155800,359211858,1728,1728,1728,1728,0
|
|
20250108,155700,359211858,1728,1728,1728,1728,0
|
|
20250108,155600,359211858,1728,1728,1728,1728,0
|
|
20250108,155500,359211858,1728,1728,1728,1728,0
|
|
20250108,155400,359211858,1728,1728,1728,1728,0
|
|
20250108,155300,359211858,1728,1728,1728,1728,0
|
|
20250108,155200,359211858,1728,1728,1728,1728,0
|
|
20250108,155100,359211858,1728,1728,1728,1728,0
|
|
20250108,155000,359211858,1728,1728,1728,1728,0
|
|
20250108,154900,359211858,1728,1728,1728,1728,0
|
|
20250108,154800,359211858,1728,1728,1728,1728,0
|
|
20250108,154700,359211858,1728,1728,1728,1728,0
|
|
20250108,154600,359211858,1728,1728,1728,1728,0
|
|
20250108,154500,359211858,1728,1728,1728,1728,0
|
|
20250108,154400,359211858,1728,1728,1728,1728,0
|
|
20250108,154300,359211858,1728,1728,1728,1728,0
|
|
20250108,154200,359211858,1728,1728,1728,1728,0
|
|
20250108,154100,359211858,1728,1728,1728,1728,0
|
|
20250108,154000,359211858,1728,1728,1728,1728,0
|
|
20250108,153900,359211858,1728,1728,1728,1728,0
|
|
20250108,153800,359211858,1728,1728,1728,1728,0
|
|
20250108,153700,359211858,1728,1728,1728,1728,0
|
|
20250108,153600,359211858,1728,1728,1728,1728,0
|
|
20250108,153500,359211858,1728,1728,1728,1728,0
|
|
20250108,153400,359211858,1728,1728,1728,1728,0
|
|
20250108,153300,359211858,1728,1728,1728,1728,0
|
|
20250108,153200,359211858,1728,1728,1728,1728,0
|
|
20250108,153100,359211858,1728,1728,1728,1728,0
|
|
20250108,153000,359211858,1728,1728,1728,1728,13528
|
|
20250108,152900,347523666,1730,1730,1730,1730,0
|
|
20250108,152800,347523666,1730,1730,1730,1730,0
|
|
20250108,152700,347523666,1730,1730,1730,1730,0
|
|
20250108,152600,347523666,1730,1730,1730,1730,0
|
|
20250108,152500,347523666,1730,1730,1730,1730,0
|
|
20250108,152400,347523666,1730,1730,1730,1730,0
|
|
20250108,152300,347523666,1730,1730,1730,1730,0
|
|
20250108,152200,347523666,1730,1730,1730,1730,0
|
|
20250108,152100,347523666,1730,1730,1730,1730,0
|
|
20250108,152000,347523666,1730,1730,1730,1730,0
|
|
20250108,151900,347523666,1730,1730,1731,1728,901
|
|
20250108,151800,345965196,1730,1730,1730,1730,71
|
|
20250108,151700,345842366,1733,1729,1733,1729,2287
|
|
20250108,151600,341881675,1729,1729,1729,1729,30
|
|
20250108,151500,341829805,1733,1733,1733,1728,715
|
|
20250108,151400,340593670,1732,1732,1736,1732,1234
|
|
20250108,151300,338454713,1732,1728,1732,1728,3592
|
|
20250108,151200,332239753,1729,1729,1729,1729,0
|
|
20250108,151100,332239753,1729,1729,1729,1729,0
|
|
20250108,151000,332239753,1729,1729,1729,1729,40
|
|
20250108,150900,332170593,1730,1730,1730,1730,19
|
|
20250108,150800,332137723,1728,1728,1728,1728,0
|
|
20250108,150700,332137723,1728,1728,1728,1728,203
|
|
20250108,150600,331786939,1728,1728,1728,1728,908
|
|
20250108,150500,330217915,1728,1728,1728,1728,26
|
|
20250108,150400,330172987,1727,1727,1727,1726,63
|
|
20250108,150300,330064240,1727,1727,1727,1727,280
|
|
20250108,150200,329580680,1727,1727,1727,1727,52
|
|
20250108,150100,329490876,1728,1727,1728,1727,25
|
|
20250108,150000,329447700,1727,1727,1727,1727,553
|
|
20250108,145900,328492669,1727,1727,1727,1727,188
|
|
20250108,145800,328167993,1728,1728,1728,1728,0
|
|
20250108,145700,328167993,1728,1728,1728,1728,426
|
|
20250108,145600,327431865,1728,1728,1728,1728,2
|
|
20250108,145500,327428409,1728,1728,1728,1728,200
|
|
20250108,145400,327082809,1730,1730,1730,1730,3
|
|
20250108,145300,327077619,1729,1729,1729,1729,100
|
|
20250108,145200,326904719,1727,1727,1727,1727,23
|
|
20250108,145100,326864998,1727,1729,1729,1727,730
|
|
20250108,145000,325603746,1729,1728,1729,1728,780
|
|
20250108,144900,324255162,1728,1728,1728,1728,0
|
|
20250108,144800,324255162,1728,1728,1728,1728,0
|
|
20250108,144700,324255162,1728,1728,1728,1728,1
|
|
20250108,144600,324253434,1727,1727,1727,1727,46
|
|
20250108,144500,324173992,1727,1727,1727,1727,564
|
|
20250108,144400,323199964,1727,1727,1727,1727,74
|
|
20250108,144300,323072166,1727,1727,1727,1727,100
|
|
20250108,144200,322899466,1726,1726,1726,1726,1462
|
|
20250108,144100,320376054,1724,1726,1726,1724,1319
|
|
20250108,144000,318100982,1726,1726,1726,1726,1830
|
|
20250108,143900,314942402,1726,1726,1726,1726,100
|
|
20250108,143800,314769802,1726,1726,1726,1726,11
|
|
20250108,143700,314750816,1725,1725,1725,1725,2228
|
|
20250108,143600,310907516,1726,1726,1726,1726,0
|
|
20250108,143500,310907516,1726,1726,1726,1726,0
|
|
20250108,143400,310907516,1726,1727,1727,1726,1496
|
|
20250108,143300,308324961,1730,1730,1730,1730,3
|
|
20250108,143200,308319771,1731,1731,1731,1731,0
|
|
20250108,143100,308319771,1731,1731,1731,1731,0
|
|
20250108,143000,308319771,1731,1731,1731,1731,117
|
|
20250108,142900,308117244,1731,1731,1731,1731,82
|
|
20250108,142800,307975302,1731,1731,1731,1731,1001
|
|
20250108,142700,306242571,1731,1731,1731,1731,2
|
|
20250108,142600,306239109,1732,1730,1732,1730,3235
|
|
20250108,142500,300642368,1730,1730,1730,1730,19
|
|
20250108,142400,300609498,1725,1725,1725,1725,9
|
|
20250108,142300,300593973,1730,1730,1730,1730,24
|
|
20250108,142200,300552453,1725,1730,1730,1725,1818
|
|
20250108,142100,297408471,1725,1725,1725,1725,500
|
|
20250108,142000,296545971,1730,1730,1730,1730,47
|
|
20250108,141900,296464661,1730,1730,1730,1730,185
|
|
20250108,141800,296144611,1730,1732,1732,1730,61
|
|
20250108,141700,296038991,1732,1729,1732,1729,1246
|
|
20250108,141600,293883497,1729,1727,1729,1727,82
|
|
20250108,141500,293741729,1727,1727,1727,1727,890
|
|
20250108,141400,292204699,1727,1727,1727,1727,2
|
|
20250108,141300,292201245,1729,1730,1730,1729,336
|
|
20250108,141200,291620265,1730,1733,1733,1730,14
|
|
20250108,141100,291596027,1734,1729,1734,1723,4812
|
|
20250108,141000,283271929,1729,1726,1729,1722,3183
|
|
20250108,140900,277770252,1726,1726,1728,1726,5763
|
|
20250108,140800,267811808,1726,1726,1728,1726,201
|
|
20250108,140700,267464684,1727,1725,1727,1721,1008
|
|
20250108,140600,265725823,1725,1725,1725,1725,246
|
|
20250108,140500,265301473,1719,1727,1728,1719,2760
|
|
20250108,140400,260537527,1727,1727,1728,1727,1454
|
|
20250108,140300,258025357,1726,1719,1726,1719,13168
|
|
20250108,140200,235338099,1718,1715,1718,1715,3965
|
|
20250108,140100,228534811,1713,1713,1713,1713,20
|
|
20250108,140000,228500551,1714,1714,1714,1714,0
|
|
20250108,135900,228500551,1714,1714,1714,1714,20
|
|
20250108,135800,228466271,1714,1714,1714,1714,949
|
|
20250108,135700,226839685,1714,1714,1714,1714,24
|
|
20250108,135600,226798549,1714,1713,1714,1713,1010
|
|
20250108,135500,225067419,1713,1713,1713,1713,1
|
|
20250108,135400,225065706,1713,1713,1713,1713,150
|
|
20250108,135300,224808756,1713,1713,1713,1713,296
|
|
20250108,135200,224301708,1713,1713,1713,1713,0
|
|
20250108,135100,224301708,1713,1712,1713,1712,2767
|
|
20250108,135000,219562407,1712,1712,1712,1711,1847
|
|
20250108,134900,216400346,1710,1710,1710,1710,0
|
|
20250108,134800,216400346,1710,1710,1710,1710,554
|
|
20250108,134700,215453006,1710,1710,1710,1710,0
|
|
20250108,134600,215453006,1710,1712,1712,1710,15
|
|
20250108,134500,215427338,1710,1710,1710,1710,0
|
|
20250108,134400,215427338,1710,1710,1710,1710,0
|
|
20250108,134300,215427338,1710,1713,1713,1710,1004
|
|
20250108,134200,213707495,1713,1710,1713,1710,1144
|
|
20250108,134100,211748936,1710,1710,1710,1710,47
|
|
20250108,134000,211668566,1709,1710,1710,1709,503
|
|
20250108,133900,210808439,1708,1708,1708,1708,0
|
|
20250108,133800,210808439,1708,1708,1708,1708,0
|
|
20250108,133700,210808439,1708,1708,1708,1708,550
|
|
20250108,133600,209869039,1710,1710,1710,1710,100
|
|
20250108,133500,209698039,1708,1708,1708,1708,4309
|
|
20250108,133400,202338267,1703,1703,1703,1703,0
|
|
20250108,133300,202338267,1703,1703,1703,1703,0
|
|
20250108,133200,202338267,1703,1703,1703,1703,0
|
|
20250108,133100,202338267,1703,1703,1703,1703,33
|
|
20250108,133000,202282068,1703,1703,1703,1703,0
|
|
20250108,132900,202282068,1703,1703,1703,1703,0
|
|
20250108,132800,202282068,1703,1703,1703,1703,2
|
|
20250108,132700,202278662,1703,1703,1703,1703,242
|
|
20250108,132600,201866536,1707,1707,1707,1707,0
|
|
20250108,132500,201866536,1707,1707,1707,1707,0
|
|
20250108,132400,201866536,1707,1707,1707,1707,0
|
|
20250108,132300,201866536,1707,1707,1707,1707,279
|
|
20250108,132200,201390283,1707,1707,1707,1707,0
|
|
20250108,132100,201390283,1707,1707,1707,1707,0
|
|
20250108,132000,201390283,1707,1707,1707,1707,0
|
|
20250108,131900,201390283,1707,1707,1707,1707,830
|
|
20250108,131800,199973473,1707,1707,1707,1707,0
|
|
20250108,131700,199973473,1707,1707,1707,1707,0
|
|
20250108,131600,199973473,1707,1707,1707,1707,0
|
|
20250108,131500,199973473,1707,1707,1707,1707,0
|
|
20250108,131400,199973473,1707,1707,1707,1707,257
|
|
20250108,131300,199534774,1707,1707,1707,1707,22
|
|
20250108,131200,199497220,1702,1702,1702,1702,0
|
|
20250108,131100,199497220,1702,1702,1702,1702,510
|
|
20250108,131000,198629200,1708,1708,1708,1708,0
|
|
20250108,130900,198629200,1708,1708,1708,1708,0
|
|
20250108,130800,198629200,1708,1708,1708,1708,0
|
|
20250108,130700,198629200,1708,1708,1708,1708,370
|
|
20250108,130600,197997240,1709,1709,1709,1709,156
|
|
20250108,130500,197730636,1709,1709,1709,1709,157
|
|
20250108,130400,197462323,1709,1709,1709,1709,0
|
|
20250108,130300,197462323,1709,1709,1709,1709,45
|
|
20250108,130200,197385418,1700,1701,1701,1700,746
|
|
20250108,130100,196117213,1700,1700,1700,1700,500
|
|
20250108,130000,195267213,1700,1707,1707,1700,12714
|
|
20250108,125900,173641022,1708,1708,1708,1708,0
|
|
20250108,125800,173641022,1708,1708,1708,1708,0
|
|
20250108,125700,173641022,1708,1708,1708,1708,0
|
|
20250108,125600,173641022,1708,1708,1708,1708,0
|
|
20250108,125500,173641022,1708,1708,1708,1708,0
|
|
20250108,125400,173641022,1708,1708,1708,1708,55
|
|
20250108,125300,173547082,1707,1707,1707,1707,17
|
|
20250108,125200,173518063,1706,1706,1706,1706,0
|
|
20250108,125100,173518063,1706,1706,1706,1706,0
|
|
20250108,125000,173518063,1706,1706,1706,1706,0
|
|
20250108,124900,173518063,1706,1706,1706,1706,9
|
|
20250108,124800,173502709,1706,1706,1706,1706,0
|
|
20250108,124700,173502709,1706,1706,1706,1706,1
|
|
20250108,124600,173501003,1707,1707,1707,1707,0
|
|
20250108,124500,173501003,1707,1707,1707,1707,1
|
|
20250108,124400,173499296,1707,1707,1707,1707,800
|
|
20250108,124300,172133696,1707,1707,1707,1707,18
|
|
20250108,124200,172102970,1708,1708,1708,1708,0
|
|
20250108,124100,172102970,1708,1708,1708,1708,0
|
|
20250108,124000,172102970,1708,1708,1708,1708,0
|
|
20250108,123900,172102970,1708,1708,1708,1708,0
|
|
20250108,123800,172102970,1708,1708,1708,1708,0
|
|
20250108,123700,172102970,1708,1708,1708,1708,0
|
|
20250108,123600,172102970,1708,1708,1708,1708,41
|
|
20250108,123500,172032942,1708,1707,1708,1707,165
|
|
20250108,123400,171751252,1707,1706,1707,1706,1000
|
|
20250108,123300,170044352,1706,1706,1706,1706,50
|
|
20250108,123200,169959052,1706,1706,1706,1706,0
|
|
20250108,123100,169959052,1706,1706,1706,1706,0
|
|
20250108,123000,169959052,1706,1706,1706,1706,0
|
|
20250108,122900,169959052,1706,1706,1706,1706,0
|
|
20250108,122800,169959052,1706,1706,1706,1706,0
|
|
20250108,122700,169959052,1706,1706,1706,1706,0
|
|
20250108,122600,169959052,1706,1706,1706,1706,1000
|
|
20250108,122500,168253052,1706,1706,1706,1706,20
|
|
20250108,122400,168218932,1706,1706,1706,1706,50
|
|
20250108,122300,168133632,1705,1705,1705,1705,0
|
|
20250108,122200,168133632,1705,1705,1705,1705,1183
|
|
20250108,122100,166116617,1706,1706,1706,1706,121
|
|
20250108,122000,165910191,1707,1707,1707,1707,70
|
|
20250108,121900,165790701,1707,1707,1707,1707,0
|
|
20250108,121800,165790701,1707,1707,1707,1707,30
|
|
20250108,121700,165739491,1707,1707,1707,1707,0
|
|
20250108,121600,165739491,1707,1707,1707,1707,0
|
|
20250108,121500,165739491,1707,1707,1707,1707,0
|
|
20250108,121400,165739491,1707,1707,1707,1707,0
|
|
20250108,121300,165739491,1707,1707,1707,1707,0
|
|
20250108,121200,165739491,1707,1707,1707,1707,110
|
|
20250108,121100,165551721,1707,1707,1707,1707,549
|
|
20250108,121000,164614578,1707,1707,1707,1707,0
|
|
20250108,120900,164614578,1707,1707,1707,1707,0
|
|
20250108,120800,164614578,1707,1709,1709,1707,1196
|
|
20250108,120700,162570927,1710,1716,1716,1710,3958
|
|
20250108,120600,155799149,1716,1716,1716,1716,0
|
|
20250108,120500,155799149,1716,1716,1716,1716,0
|
|
20250108,120400,155799149,1716,1716,1716,1716,0
|
|
20250108,120300,155799149,1716,1716,1716,1716,0
|
|
20250108,120200,155799149,1716,1713,1716,1713,101
|
|
20250108,120100,155625836,1713,1713,1713,1713,0
|
|
20250108,120000,155625836,1713,1713,1713,1713,297
|
|
20250108,115900,155117075,1713,1713,1713,1713,0
|
|
20250108,115800,155117075,1713,1715,1715,1713,435
|
|
20250108,115700,154371120,1716,1716,1716,1716,0
|
|
20250108,115600,154371120,1716,1716,1716,1716,0
|
|
20250108,115500,154371120,1716,1716,1716,1716,0
|
|
20250108,115400,154371120,1716,1716,1716,1716,150
|
|
20250108,115300,154113720,1713,1713,1713,1713,0
|
|
20250108,115200,154113720,1713,1713,1713,1713,0
|
|
20250108,115100,154113720,1713,1713,1713,1713,0
|
|
20250108,115000,154113720,1713,1713,1713,1713,0
|
|
20250108,114900,154113720,1713,1713,1713,1713,385
|
|
20250108,114800,153454215,1713,1715,1715,1713,3475
|
|
20250108,114700,147500300,1714,1714,1714,1714,0
|
|
20250108,114600,147500300,1714,1714,1714,1714,0
|
|
20250108,114500,147500300,1714,1715,1715,1714,785
|
|
20250108,114400,146154804,1715,1715,1715,1715,110
|
|
20250108,114300,145966154,1715,1715,1715,1715,3193
|
|
20250108,114200,140490159,1715,1715,1715,1715,250
|
|
20250108,114100,140061409,1715,1715,1715,1715,2592
|
|
20250108,114000,135616129,1715,1715,1715,1715,0
|
|
20250108,113900,135616129,1715,1715,1715,1715,0
|
|
20250108,113800,135616129,1715,1719,1719,1715,3143
|
|
20250108,113700,130219265,1720,1720,1720,1720,0
|
|
20250108,113600,130219265,1720,1720,1720,1720,12
|
|
20250108,113500,130198625,1720,1720,1720,1720,10
|
|
20250108,113400,130181425,1719,1720,1720,1719,342
|
|
20250108,113300,129593508,1720,1720,1720,1720,0
|
|
20250108,113200,129593508,1720,1720,1720,1720,625
|
|
20250108,113100,128518508,1720,1720,1720,1720,0
|
|
20250108,113000,128518508,1720,1720,1720,1720,150
|
|
20250108,112900,128260508,1719,1719,1719,1719,0
|
|
20250108,112800,128260508,1719,1721,1721,1719,383
|
|
20250108,112700,127601916,1722,1724,1724,1722,739
|
|
20250108,112600,126329344,1724,1724,1724,1724,34
|
|
20250108,112500,126270728,1723,1723,1723,1723,682
|
|
20250108,112400,125095642,1723,1722,1723,1722,71
|
|
20250108,112300,124973329,1722,1723,1723,1722,4
|
|
20250108,112200,124966439,1722,1722,1722,1722,10
|
|
20250108,112100,124949219,1722,1723,1723,1722,82
|
|
20250108,112000,124807965,1723,1720,1723,1720,607
|
|
20250108,111900,123763761,1719,1719,1719,1719,0
|
|
20250108,111800,123763761,1719,1719,1719,1719,1655
|
|
20250108,111700,120918816,1719,1719,1719,1719,50
|
|
20250108,111600,120832866,1718,1718,1718,1718,467
|
|
20250108,111500,120030560,1718,1717,1718,1717,1547
|
|
20250108,111400,117373507,1717,1717,1717,1717,2
|
|
20250108,111300,117370073,1717,1717,1717,1717,7
|
|
20250108,111200,117358054,1717,1717,1717,1717,0
|
|
20250108,111100,117358054,1717,1717,1717,1717,0
|
|
20250108,111000,117358054,1717,1717,1717,1717,0
|
|
20250108,110900,117358054,1717,1717,1717,1717,0
|
|
20250108,110800,117358054,1717,1717,1717,1717,0
|
|
20250108,110700,117358054,1717,1717,1717,1717,0
|
|
20250108,110600,117358054,1717,1718,1718,1717,292
|
|
20250108,110500,116856689,1719,1719,1719,1719,0
|
|
20250108,110400,116856689,1719,1719,1719,1719,5
|
|
20250108,110300,116848094,1718,1717,1718,1717,264
|
|
20250108,110200,116394552,1717,1716,1717,1716,115
|
|
20250108,110100,116197144,1715,1718,1718,1715,483
|
|
20250108,110000,115368147,1718,1717,1718,1717,1738
|
|
20250108,105900,112382587,1715,1715,1715,1715,41
|
|
20250108,105800,112312272,1718,1718,1718,1718,0
|
|
20250108,105700,112312272,1718,1717,1718,1715,601
|
|
20250108,105600,111280401,1718,1718,1718,1718,13
|
|
20250108,105500,111258067,1717,1717,1717,1717,549
|
|
20250108,105400,110315434,1717,1717,1717,1717,500
|
|
20250108,105300,109456934,1716,1715,1716,1715,341
|
|
20250108,105200,108872117,1715,1709,1715,1709,1223
|
|
20250108,105100,106778866,1709,1709,1709,1709,100
|
|
20250108,105000,106607966,1715,1715,1715,1715,0
|
|
20250108,104900,106607966,1715,1715,1715,1715,0
|
|
20250108,104800,106607966,1715,1715,1715,1715,0
|
|
20250108,104700,106607966,1715,1715,1715,1715,98
|
|
20250108,104600,106439896,1715,1715,1715,1715,0
|
|
20250108,104500,106439896,1715,1715,1715,1715,0
|
|
20250108,104400,106439896,1715,1715,1715,1715,0
|
|
20250108,104300,106439896,1715,1711,1715,1710,3654
|
|
20250108,104200,100189396,1715,1711,1715,1711,19
|
|
20250108,104100,100156883,1711,1714,1714,1711,500
|
|
20250108,104000,99300318,1717,1717,1717,1717,0
|
|
20250108,103900,99300318,1717,1717,1717,1717,0
|
|
20250108,103800,99300318,1717,1717,1717,1717,6
|
|
20250108,103700,99290016,1710,1710,1710,1710,2638
|
|
20250108,103600,94779036,1717,1717,1717,1717,1000
|
|
20250108,103500,93062036,1717,1717,1717,1708,389
|
|
20250108,103400,92394699,1718,1718,1718,1718,0
|
|
20250108,103300,92394699,1718,1718,1718,1718,0
|
|
20250108,103200,92394699,1718,1718,1718,1718,0
|
|
20250108,103100,92394699,1718,1707,1718,1707,103
|
|
20250108,103000,92217757,1718,1718,1718,1718,0
|
|
20250108,102900,92217757,1718,1715,1719,1715,12741
|
|
20250108,102800,70336160,1717,1717,1717,1717,0
|
|
20250108,102700,70336160,1717,1715,1717,1715,647
|
|
20250108,102600,69225611,1716,1707,1716,1707,587
|
|
20250108,102500,68221798,1705,1707,1707,1705,4
|
|
20250108,102400,68214976,1707,1705,1707,1705,1205
|
|
20250108,102300,66158058,1705,1705,1705,1705,0
|
|
20250108,102200,66158058,1705,1705,1705,1705,0
|
|
20250108,102100,66158058,1705,1706,1706,1705,1499
|
|
20250108,102000,63602251,1707,1707,1707,1706,104
|
|
20250108,101900,63424812,1707,1707,1707,1707,209
|
|
20250108,101800,63068049,1706,1702,1706,1702,1729
|
|
20250108,101700,60123449,1702,1702,1702,1702,0
|
|
20250108,101600,60123449,1702,1702,1702,1702,40
|
|
20250108,101500,60055369,1702,1699,1702,1699,6943
|
|
20250108,101400,48252535,1698,1698,1698,1698,2475
|
|
20250108,101300,44049985,1698,1698,1698,1698,30
|
|
20250108,101200,43999045,1698,1698,1698,1698,0
|
|
20250108,101100,43999045,1698,1698,1698,1698,100
|
|
20250108,101000,43829245,1698,1698,1698,1698,0
|
|
20250108,100900,43829245,1698,1698,1698,1698,1
|
|
20250108,100800,43827547,1698,1693,1698,1693,4249
|
|
20250108,100700,36628351,1693,1694,1694,1693,167
|
|
20250108,100600,36345615,1694,1694,1694,1694,1
|
|
20250108,100500,36343921,1693,1693,1693,1693,0
|
|
20250108,100400,36343921,1693,1693,1693,1693,38
|
|
20250108,100300,36279587,1693,1693,1693,1693,2
|
|
20250108,100200,36276201,1694,1694,1694,1694,0
|
|
20250108,100100,36276201,1694,1694,1694,1694,0
|
|
20250108,100000,36276201,1694,1694,1694,1694,0
|
|
20250108,095900,36276201,1694,1694,1694,1694,0
|
|
20250108,095800,36276201,1694,1694,1694,1694,0
|
|
20250108,095700,36276201,1694,1694,1694,1694,0
|
|
20250108,095600,36276201,1694,1694,1694,1694,3642
|
|
20250108,095500,30106653,1696,1696,1696,1696,0
|
|
20250108,095400,30106653,1696,1696,1696,1696,0
|
|
20250108,095300,30106653,1696,1694,1696,1694,1039
|
|
20250108,095200,28345905,1689,1689,1689,1689,100
|
|
20250108,095100,28177005,1688,1688,1688,1688,0
|
|
20250108,095000,28177005,1688,1688,1688,1688,0
|
|
20250108,094900,28177005,1688,1695,1695,1688,91
|
|
20250108,094800,28022795,1688,1688,1688,1688,5
|
|
20250108,094700,28014355,1695,1695,1695,1695,1
|
|
20250108,094600,28012660,1694,1694,1694,1694,0
|
|
20250108,094500,28012660,1694,1692,1694,1692,1116
|
|
20250108,094400,26123471,1691,1691,1691,1691,8
|
|
20250108,094300,26109943,1692,1692,1692,1692,2
|
|
20250108,094200,26106559,1692,1692,1692,1692,14
|
|
20250108,094100,26082871,1690,1690,1690,1690,639
|
|
20250108,094000,25002961,1690,1690,1690,1690,0
|
|
20250108,093900,25002961,1690,1690,1690,1690,177
|
|
20250108,093800,24703831,1690,1690,1690,1690,77
|
|
20250108,093700,24573701,1690,1690,1690,1690,0
|
|
20250108,093600,24573701,1690,1690,1690,1690,3
|
|
20250108,093500,24568631,1686,1687,1687,1686,1000
|
|
20250108,093400,22882459,1687,1687,1687,1687,197
|
|
20250108,093300,22550120,1693,1693,1693,1693,0
|
|
20250108,093200,22550120,1693,1693,1693,1693,0
|
|
20250108,093100,22550120,1693,1693,1693,1693,52
|
|
20250108,093000,22462084,1686,1686,1686,1686,0
|
|
20250108,092900,22462084,1686,1686,1686,1686,3026
|
|
20250108,092800,17360248,1686,1686,1686,1686,0
|
|
20250108,092700,17360248,1686,1690,1690,1686,3011
|
|
20250108,092600,12281294,1694,1694,1694,1694,0
|
|
20250108,092500,12281294,1694,1691,1694,1691,2
|
|
20250108,092400,12277909,1695,1695,1695,1695,0
|
|
20250108,092300,12277909,1695,1695,1695,1695,0
|
|
20250108,092200,12277909,1695,1695,1695,1695,0
|
|
20250108,092100,12277909,1695,1695,1695,1695,0
|
|
20250108,092000,12277909,1695,1695,1695,1695,0
|
|
20250108,091900,12277909,1695,1695,1695,1695,0
|
|
20250108,091800,12277909,1695,1695,1695,1695,93
|
|
20250108,091700,12120274,1687,1687,1687,1687,710
|
|
20250108,091600,10922504,1695,1695,1695,1695,5
|
|
20250108,091500,10914029,1695,1687,1695,1687,144
|
|
20250108,091400,10670357,1687,1695,1695,1687,193
|
|
20250108,091300,10344022,1687,1687,1687,1687,0
|
|
20250108,091200,10344022,1687,1687,1687,1687,300
|
|
20250108,091100,9837922,1697,1697,1697,1697,0
|
|
20250108,091000,9837922,1697,1697,1697,1697,52
|
|
20250108,090900,9749678,1687,1687,1687,1687,0
|
|
20250108,090800,9749678,1687,1697,1697,1687,681
|
|
20250108,090700,8595321,1697,1697,1697,1697,0
|
|
20250108,090600,8595321,1697,1697,1697,1697,100
|
|
20250108,090500,8425621,1697,1697,1697,1697,10
|
|
20250108,090400,8408651,1698,1698,1698,1698,3
|
|
20250108,090300,8403557,1698,1698,1698,1698,0
|
|
20250108,090200,8403557,1698,1690,1698,1690,804
|
|
20250108,090100,7041728,1688,1679,1688,1679,2026
|
|
20250108,090000,3624540,1680,1674,1680,1674,2165
|