603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190000,148217866,1668,1668,1668,1668,6326
|
|
20250123,185900,148217866,1668,1668,1668,1668,0
|
|
20250123,185800,148217866,1668,1668,1668,1668,0
|
|
20250123,185700,148217866,1668,1668,1668,1668,0
|
|
20250123,185600,148217866,1668,1668,1668,1668,0
|
|
20250123,185500,148217866,1668,1668,1668,1668,0
|
|
20250123,185400,148217866,1668,1668,1668,1668,0
|
|
20250123,185300,148217866,1668,1668,1668,1668,0
|
|
20250123,185200,148217866,1668,1668,1668,1668,0
|
|
20250123,185100,148217866,1668,1668,1668,1668,0
|
|
20250123,185000,148217866,1668,1668,1668,1668,0
|
|
20250123,184900,148217866,1668,1668,1668,1668,0
|
|
20250123,184800,148217866,1668,1668,1668,1668,0
|
|
20250123,184700,148217866,1668,1668,1668,1668,0
|
|
20250123,184600,148217866,1668,1668,1668,1668,0
|
|
20250123,184500,148217866,1668,1668,1668,1668,0
|
|
20250123,184400,148217866,1668,1668,1668,1668,0
|
|
20250123,184300,148217866,1668,1668,1668,1668,0
|
|
20250123,184200,148217866,1668,1668,1668,1668,0
|
|
20250123,184100,148217866,1668,1668,1668,1668,0
|
|
20250123,184000,148217866,1668,1668,1668,1668,0
|
|
20250123,183900,148217866,1668,1668,1668,1668,0
|
|
20250123,183800,148217866,1668,1668,1668,1668,0
|
|
20250123,183700,148217866,1668,1668,1668,1668,0
|
|
20250123,183600,148217866,1668,1668,1668,1668,0
|
|
20250123,183500,148217866,1668,1668,1668,1668,0
|
|
20250123,183400,148217866,1668,1668,1668,1668,0
|
|
20250123,183300,148217866,1668,1668,1668,1668,0
|
|
20250123,183200,148217866,1668,1668,1668,1668,0
|
|
20250123,183100,148217866,1668,1668,1668,1668,0
|
|
20250123,183000,148217866,1668,1668,1668,1668,6326
|
|
20250123,182900,148217866,1668,1668,1668,1668,0
|
|
20250123,182800,148217866,1668,1668,1668,1668,0
|
|
20250123,182700,148217866,1668,1668,1668,1668,0
|
|
20250123,182600,148217866,1668,1668,1668,1668,0
|
|
20250123,182500,148217866,1668,1668,1668,1668,0
|
|
20250123,182400,148217866,1668,1668,1668,1668,0
|
|
20250123,182300,148217866,1668,1668,1668,1668,0
|
|
20250123,182200,148217866,1668,1668,1668,1668,0
|
|
20250123,182100,148217866,1668,1668,1668,1668,0
|
|
20250123,182000,148217866,1668,1668,1668,1668,0
|
|
20250123,181900,148217866,1668,1668,1668,1668,0
|
|
20250123,181800,148217866,1668,1668,1668,1668,0
|
|
20250123,181700,148217866,1668,1668,1668,1668,0
|
|
20250123,181600,148217866,1668,1668,1668,1668,0
|
|
20250123,181500,148217866,1668,1668,1668,1668,0
|
|
20250123,181400,148217866,1668,1668,1668,1668,0
|
|
20250123,181300,148217866,1668,1668,1668,1668,0
|
|
20250123,181200,148217866,1668,1668,1668,1668,0
|
|
20250123,181100,148217866,1668,1668,1668,1668,0
|
|
20250123,181000,148217866,1668,1668,1668,1668,0
|
|
20250123,180900,148217866,1668,1668,1668,1668,0
|
|
20250123,180800,148217866,1668,1668,1668,1668,0
|
|
20250123,180700,148217866,1668,1668,1668,1668,0
|
|
20250123,180600,148217866,1668,1668,1668,1668,0
|
|
20250123,180500,148217866,1668,1668,1668,1668,0
|
|
20250123,180400,148217866,1668,1668,1668,1668,0
|
|
20250123,180300,148217866,1668,1668,1668,1668,0
|
|
20250123,180200,148217866,1668,1668,1668,1668,0
|
|
20250123,180100,148217866,1668,1668,1668,1668,0
|
|
20250123,180000,148217866,1668,1668,1668,1668,6326
|
|
20250123,175900,148217866,1668,1668,1668,1668,0
|
|
20250123,175800,148217866,1668,1668,1668,1668,0
|
|
20250123,175700,148217866,1668,1668,1668,1668,0
|
|
20250123,175600,148217866,1668,1668,1668,1668,0
|
|
20250123,175500,148217866,1668,1668,1668,1668,0
|
|
20250123,175400,148217866,1668,1668,1668,1668,0
|
|
20250123,175300,148217866,1668,1668,1668,1668,0
|
|
20250123,175200,148217866,1668,1668,1668,1668,0
|
|
20250123,175100,148217866,1668,1668,1668,1668,0
|
|
20250123,175000,148217866,1668,1668,1668,1668,0
|
|
20250123,174900,148217866,1668,1668,1668,1668,0
|
|
20250123,174800,148217866,1668,1668,1668,1668,0
|
|
20250123,174700,148217866,1668,1668,1668,1668,0
|
|
20250123,174600,148217866,1668,1668,1668,1668,0
|
|
20250123,174500,148217866,1668,1668,1668,1668,0
|
|
20250123,174400,148217866,1668,1668,1668,1668,0
|
|
20250123,174300,148217866,1668,1668,1668,1668,0
|
|
20250123,174200,148217866,1668,1668,1668,1668,0
|
|
20250123,174100,148217866,1668,1668,1668,1668,0
|
|
20250123,174000,148217866,1668,1668,1668,1668,0
|
|
20250123,173900,148217866,1668,1668,1668,1668,0
|
|
20250123,173800,148217866,1668,1668,1668,1668,0
|
|
20250123,173700,148217866,1668,1668,1668,1668,0
|
|
20250123,173600,148217866,1668,1668,1668,1668,0
|
|
20250123,173500,148217866,1668,1668,1668,1668,0
|
|
20250123,173400,148217866,1668,1668,1668,1668,0
|
|
20250123,173300,148217866,1668,1668,1668,1668,0
|
|
20250123,173200,148217866,1668,1668,1668,1668,0
|
|
20250123,173100,148217866,1668,1668,1668,1668,0
|
|
20250123,173000,148217866,1668,1668,1668,1668,6326
|
|
20250123,172900,148217866,1668,1668,1668,1668,0
|
|
20250123,172800,148217866,1668,1668,1668,1668,0
|
|
20250123,172700,148217866,1668,1668,1668,1668,0
|
|
20250123,172600,148217866,1668,1668,1668,1668,0
|
|
20250123,172500,148217866,1668,1668,1668,1668,0
|
|
20250123,172400,148217866,1668,1668,1668,1668,0
|
|
20250123,172300,148217866,1668,1668,1668,1668,0
|
|
20250123,172200,148217866,1668,1668,1668,1668,0
|
|
20250123,172100,148217866,1668,1668,1668,1668,0
|
|
20250123,172000,148217866,1668,1668,1668,1668,0
|
|
20250123,171900,148217866,1668,1668,1668,1668,0
|
|
20250123,171800,148217866,1668,1668,1668,1668,0
|
|
20250123,171700,148217866,1668,1668,1668,1668,0
|
|
20250123,171600,148217866,1668,1668,1668,1668,0
|
|
20250123,171500,148217866,1668,1668,1668,1668,0
|
|
20250123,171400,148217866,1668,1668,1668,1668,0
|
|
20250123,171300,148217866,1668,1668,1668,1668,0
|
|
20250123,171200,148217866,1668,1668,1668,1668,0
|
|
20250123,171100,148217866,1668,1668,1668,1668,0
|
|
20250123,171000,148217866,1668,1668,1668,1668,0
|
|
20250123,170900,148217866,1668,1668,1668,1668,0
|
|
20250123,170800,148217866,1668,1668,1668,1668,0
|
|
20250123,170700,148217866,1668,1668,1668,1668,0
|
|
20250123,170600,148217866,1668,1668,1668,1668,0
|
|
20250123,170500,148217866,1668,1668,1668,1668,0
|
|
20250123,170400,148217866,1668,1668,1668,1668,0
|
|
20250123,170300,148217866,1668,1668,1668,1668,0
|
|
20250123,170200,148217866,1668,1668,1668,1668,0
|
|
20250123,170100,148217866,1668,1668,1668,1668,0
|
|
20250123,170000,148217866,1668,1668,1668,1668,6326
|
|
20250123,165900,148217866,1668,1668,1668,1668,0
|
|
20250123,165800,148217866,1668,1668,1668,1668,0
|
|
20250123,165700,148217866,1668,1668,1668,1668,0
|
|
20250123,165600,148217866,1668,1668,1668,1668,0
|
|
20250123,165500,148217866,1668,1668,1668,1668,0
|
|
20250123,165400,148217866,1668,1668,1668,1668,0
|
|
20250123,165300,148217866,1668,1668,1668,1668,0
|
|
20250123,165200,148217866,1668,1668,1668,1668,0
|
|
20250123,165100,148217866,1668,1668,1668,1668,0
|
|
20250123,165000,148217866,1668,1668,1668,1668,0
|
|
20250123,164900,148217866,1668,1668,1668,1668,0
|
|
20250123,164800,148217866,1668,1668,1668,1668,0
|
|
20250123,164700,148217866,1668,1668,1668,1668,0
|
|
20250123,164600,148217866,1668,1668,1668,1668,0
|
|
20250123,164500,148217866,1668,1668,1668,1668,0
|
|
20250123,164400,148217866,1668,1668,1668,1668,0
|
|
20250123,164300,148217866,1668,1668,1668,1668,0
|
|
20250123,164200,148217866,1668,1668,1668,1668,0
|
|
20250123,164100,148217866,1668,1668,1668,1668,0
|
|
20250123,164000,148217866,1668,1668,1668,1668,0
|
|
20250123,163900,148217866,1668,1668,1668,1668,0
|
|
20250123,163800,148217866,1668,1668,1668,1668,0
|
|
20250123,163700,148217866,1668,1668,1668,1668,0
|
|
20250123,163600,148217866,1668,1668,1668,1668,0
|
|
20250123,163500,148217866,1668,1668,1668,1668,0
|
|
20250123,163400,148217866,1668,1668,1668,1668,0
|
|
20250123,163300,148217866,1668,1668,1668,1668,0
|
|
20250123,163200,148217866,1668,1668,1668,1668,0
|
|
20250123,163100,148217866,1668,1668,1668,1668,0
|
|
20250123,163000,148217866,1668,1668,1668,1668,6326
|
|
20250123,162900,148217866,1668,1668,1668,1668,0
|
|
20250123,162800,148217866,1668,1668,1668,1668,0
|
|
20250123,162700,148217866,1668,1668,1668,1668,0
|
|
20250123,162600,148217866,1668,1668,1668,1668,0
|
|
20250123,162500,148217866,1668,1668,1668,1668,0
|
|
20250123,162400,148217866,1668,1668,1668,1668,0
|
|
20250123,162300,148217866,1668,1668,1668,1668,0
|
|
20250123,162200,148217866,1668,1668,1668,1668,0
|
|
20250123,162100,148217866,1668,1668,1668,1668,0
|
|
20250123,162000,148217866,1668,1668,1668,1668,0
|
|
20250123,161900,148217866,1668,1668,1668,1668,0
|
|
20250123,161800,148217866,1668,1668,1668,1668,0
|
|
20250123,161700,148217866,1668,1668,1668,1668,0
|
|
20250123,161600,148217866,1668,1668,1668,1668,0
|
|
20250123,161500,148217866,1668,1668,1668,1668,0
|
|
20250123,161400,148217866,1668,1668,1668,1668,0
|
|
20250123,161300,148217866,1668,1668,1668,1668,0
|
|
20250123,161200,148217866,1668,1668,1668,1668,0
|
|
20250123,161100,148217866,1668,1668,1668,1668,0
|
|
20250123,161000,148217866,1668,1668,1668,1668,0
|
|
20250123,160900,148217866,1668,1668,1668,1668,0
|
|
20250123,160800,148217866,1668,1668,1668,1668,0
|
|
20250123,160700,148217866,1668,1668,1668,1668,0
|
|
20250123,160600,148217866,1668,1668,1668,1668,0
|
|
20250123,160500,148217866,1668,1668,1668,1668,0
|
|
20250123,160400,148217866,1668,1668,1668,1668,0
|
|
20250123,160300,148217866,1668,1668,1668,1668,0
|
|
20250123,160200,148217866,1668,1668,1668,1668,0
|
|
20250123,160100,148217866,1668,1668,1668,1668,0
|
|
20250123,160000,148217866,1668,1668,1668,1668,6326
|
|
20250123,155900,148217866,1668,1668,1668,1668,0
|
|
20250123,155800,148217866,1668,1668,1668,1668,0
|
|
20250123,155700,148217866,1668,1668,1668,1668,0
|
|
20250123,155600,148217866,1668,1668,1668,1668,0
|
|
20250123,155500,148217866,1668,1668,1668,1668,0
|
|
20250123,155400,148217866,1668,1668,1668,1668,0
|
|
20250123,155300,148217866,1668,1668,1668,1668,0
|
|
20250123,155200,148217866,1668,1668,1668,1668,0
|
|
20250123,155100,148217866,1668,1668,1668,1668,0
|
|
20250123,155000,148217866,1668,1668,1668,1668,0
|
|
20250123,154900,148217866,1668,1668,1668,1668,0
|
|
20250123,154800,148217866,1668,1668,1668,1668,0
|
|
20250123,154700,148217866,1668,1668,1668,1668,0
|
|
20250123,154600,148217866,1668,1668,1668,1668,0
|
|
20250123,154500,148217866,1668,1668,1668,1668,0
|
|
20250123,154400,148217866,1668,1668,1668,1668,0
|
|
20250123,154300,148217866,1668,1668,1668,1668,0
|
|
20250123,154200,148217866,1668,1668,1668,1668,0
|
|
20250123,154100,148217866,1668,1668,1668,1668,0
|
|
20250123,154000,148217866,1668,1668,1668,1668,0
|
|
20250123,153900,148217866,1668,1668,1668,1668,0
|
|
20250123,153800,148217866,1668,1668,1668,1668,0
|
|
20250123,153700,148217866,1668,1668,1668,1668,0
|
|
20250123,153600,148217866,1668,1668,1668,1668,0
|
|
20250123,153500,148217866,1668,1668,1668,1668,0
|
|
20250123,153400,148217866,1668,1668,1668,1668,0
|
|
20250123,153300,148217866,1668,1668,1668,1668,0
|
|
20250123,153200,148217866,1668,1668,1668,1668,0
|
|
20250123,153100,148217866,1668,1668,1668,1668,0
|
|
20250123,153000,148217866,1668,1668,1668,1668,12652
|
|
20250123,152900,137666098,1681,1681,1681,1681,0
|
|
20250123,152800,137666098,1681,1681,1681,1681,0
|
|
20250123,152700,137666098,1681,1681,1681,1681,0
|
|
20250123,152600,137666098,1681,1681,1681,1681,0
|
|
20250123,152500,137666098,1681,1681,1681,1681,0
|
|
20250123,152400,137666098,1681,1681,1681,1681,0
|
|
20250123,152300,137666098,1681,1681,1681,1681,0
|
|
20250123,152200,137666098,1681,1681,1681,1681,0
|
|
20250123,152100,137666098,1681,1681,1681,1681,0
|
|
20250123,152000,137666098,1681,1681,1681,1681,0
|
|
20250123,151900,137666098,1681,1681,1681,1681,54
|
|
20250123,151800,137575324,1671,1677,1677,1671,7000
|
|
20250123,151700,125862776,1682,1683,1683,1677,206
|
|
20250123,151600,125517303,1675,1675,1675,1675,0
|
|
20250123,151500,125517303,1675,1675,1675,1675,0
|
|
20250123,151400,125517303,1675,1675,1675,1675,1273
|
|
20250123,151300,123385028,1675,1677,1677,1675,1635
|
|
20250123,151200,120644575,1678,1678,1678,1678,0
|
|
20250123,151100,120644575,1678,1678,1678,1678,361
|
|
20250123,151000,120038817,1678,1678,1678,1678,0
|
|
20250123,150900,120038817,1678,1678,1678,1678,0
|
|
20250123,150800,120038817,1678,1684,1684,1678,75
|
|
20250123,150700,119912607,1684,1684,1684,1684,0
|
|
20250123,150600,119912607,1684,1684,1684,1684,0
|
|
20250123,150500,119912607,1684,1684,1684,1684,0
|
|
20250123,150400,119912607,1684,1684,1684,1684,0
|
|
20250123,150300,119912607,1684,1684,1684,1684,0
|
|
20250123,150200,119912607,1684,1684,1684,1684,0
|
|
20250123,150100,119912607,1684,1684,1684,1684,1
|
|
20250123,150000,119910923,1678,1678,1678,1678,1
|
|
20250123,145900,119909245,1684,1684,1684,1684,1
|
|
20250123,145800,119907561,1677,1677,1677,1677,0
|
|
20250123,145700,119907561,1677,1677,1677,1677,100
|
|
20250123,145600,119739861,1684,1684,1684,1684,0
|
|
20250123,145500,119739861,1684,1684,1684,1684,0
|
|
20250123,145400,119739861,1684,1684,1684,1684,0
|
|
20250123,145300,119739861,1684,1684,1684,1684,0
|
|
20250123,145200,119739861,1684,1683,1684,1683,2
|
|
20250123,145100,119736494,1677,1677,1677,1677,250
|
|
20250123,145000,119317244,1675,1676,1676,1675,875
|
|
20250123,144900,117851521,1676,1676,1676,1676,162
|
|
20250123,144800,117580009,1677,1677,1677,1677,0
|
|
20250123,144700,117580009,1677,1677,1677,1677,609
|
|
20250123,144600,116558716,1678,1678,1678,1678,0
|
|
20250123,144500,116558716,1678,1678,1678,1678,0
|
|
20250123,144400,116558716,1678,1678,1678,1678,0
|
|
20250123,144300,116558716,1678,1678,1678,1678,0
|
|
20250123,144200,116558716,1678,1678,1678,1678,175
|
|
20250123,144100,116265066,1678,1678,1678,1678,0
|
|
20250123,144000,116265066,1678,1678,1678,1678,1
|
|
20250123,143900,116263388,1680,1680,1680,1680,0
|
|
20250123,143800,116263388,1680,1680,1680,1680,0
|
|
20250123,143700,116263388,1680,1680,1680,1680,0
|
|
20250123,143600,116263388,1680,1681,1681,1680,849
|
|
20250123,143500,114836869,1684,1684,1684,1684,0
|
|
20250123,143400,114836869,1684,1684,1684,1684,0
|
|
20250123,143300,114836869,1684,1684,1684,1684,0
|
|
20250123,143200,114836869,1684,1684,1684,1684,0
|
|
20250123,143100,114836869,1684,1684,1684,1684,0
|
|
20250123,143000,114836869,1684,1684,1684,1684,0
|
|
20250123,142900,114836869,1684,1684,1684,1684,0
|
|
20250123,142800,114836869,1684,1684,1684,1684,0
|
|
20250123,142700,114836869,1684,1684,1684,1684,10
|
|
20250123,142600,114820029,1684,1684,1684,1684,0
|
|
20250123,142500,114820029,1684,1684,1684,1684,2
|
|
20250123,142400,114816661,1680,1680,1680,1680,0
|
|
20250123,142300,114816661,1680,1680,1680,1680,0
|
|
20250123,142200,114816661,1680,1680,1680,1680,1
|
|
20250123,142100,114814981,1679,1679,1679,1679,0
|
|
20250123,142000,114814981,1679,1679,1679,1679,0
|
|
20250123,141900,114814981,1679,1679,1679,1679,0
|
|
20250123,141800,114814981,1679,1679,1679,1679,0
|
|
20250123,141700,114814981,1679,1679,1679,1679,0
|
|
20250123,141600,114814981,1679,1679,1679,1679,0
|
|
20250123,141500,114814981,1679,1679,1679,1679,0
|
|
20250123,141400,114814981,1679,1679,1679,1679,0
|
|
20250123,141300,114814981,1679,1679,1679,1679,125
|
|
20250123,141200,114605106,1679,1680,1680,1679,395
|
|
20250123,141100,113941783,1684,1684,1684,1684,3
|
|
20250123,141000,113936731,1684,1684,1684,1684,0
|
|
20250123,140900,113936731,1684,1684,1684,1684,0
|
|
20250123,140800,113936731,1684,1684,1684,1684,296
|
|
20250123,140700,113438267,1685,1685,1685,1685,0
|
|
20250123,140600,113438267,1685,1685,1685,1685,0
|
|
20250123,140500,113438267,1685,1685,1685,1685,0
|
|
20250123,140400,113438267,1685,1683,1685,1683,397
|
|
20250123,140300,112770106,1683,1683,1683,1683,500
|
|
20250123,140200,111928606,1683,1683,1683,1683,422
|
|
20250123,140100,111218380,1683,1683,1683,1683,0
|
|
20250123,140000,111218380,1683,1683,1683,1683,0
|
|
20250123,135900,111218380,1683,1683,1683,1683,0
|
|
20250123,135800,111218380,1683,1684,1684,1683,111
|
|
20250123,135700,111031466,1684,1685,1685,1684,9
|
|
20250123,135600,111016302,1685,1685,1685,1685,1
|
|
20250123,135500,111014617,1685,1685,1685,1685,0
|
|
20250123,135400,111014617,1685,1685,1685,1685,3
|
|
20250123,135300,111009562,1684,1684,1684,1684,0
|
|
20250123,135200,111009562,1684,1683,1684,1683,24
|
|
20250123,135100,110969168,1683,1680,1683,1680,208
|
|
20250123,135000,110619717,1680,1680,1680,1680,0
|
|
20250123,134900,110619717,1680,1680,1680,1680,0
|
|
20250123,134800,110619717,1680,1680,1680,1680,0
|
|
20250123,134700,110619717,1680,1680,1680,1680,0
|
|
20250123,134600,110619717,1680,1680,1680,1680,0
|
|
20250123,134500,110619717,1680,1680,1680,1680,0
|
|
20250123,134400,110619717,1680,1680,1680,1680,0
|
|
20250123,134300,110619717,1680,1680,1680,1680,0
|
|
20250123,134200,110619717,1680,1680,1680,1680,0
|
|
20250123,134100,110619717,1680,1680,1680,1680,0
|
|
20250123,134000,110619717,1680,1680,1680,1680,0
|
|
20250123,133900,110619717,1680,1680,1680,1680,0
|
|
20250123,133800,110619717,1680,1680,1680,1680,0
|
|
20250123,133700,110619717,1680,1680,1680,1680,0
|
|
20250123,133600,110619717,1680,1680,1680,1680,0
|
|
20250123,133500,110619717,1680,1680,1680,1680,0
|
|
20250123,133400,110619717,1680,1680,1680,1680,0
|
|
20250123,133300,110619717,1680,1680,1680,1680,0
|
|
20250123,133200,110619717,1680,1680,1680,1680,0
|
|
20250123,133100,110619717,1680,1680,1680,1680,0
|
|
20250123,133000,110619717,1680,1680,1680,1680,0
|
|
20250123,132900,110619717,1680,1680,1680,1680,0
|
|
20250123,132800,110619717,1680,1680,1680,1680,0
|
|
20250123,132700,110619717,1680,1680,1680,1680,192
|
|
20250123,132600,110297157,1680,1680,1680,1680,0
|
|
20250123,132500,110297157,1680,1680,1680,1680,0
|
|
20250123,132400,110297157,1680,1680,1680,1680,50
|
|
20250123,132300,110213157,1680,1680,1680,1680,0
|
|
20250123,132200,110213157,1680,1680,1680,1680,0
|
|
20250123,132100,110213157,1680,1680,1680,1680,0
|
|
20250123,132000,110213157,1680,1680,1680,1680,15
|
|
20250123,131900,110187957,1680,1680,1680,1680,1307
|
|
20250123,131800,107992197,1680,1679,1680,1679,135
|
|
20250123,131700,107765401,1679,1679,1679,1679,0
|
|
20250123,131600,107765401,1679,1679,1679,1679,0
|
|
20250123,131500,107765401,1679,1679,1679,1679,0
|
|
20250123,131400,107765401,1679,1679,1679,1679,0
|
|
20250123,131300,107765401,1679,1679,1679,1679,0
|
|
20250123,131200,107765401,1679,1679,1679,1679,85
|
|
20250123,131100,107622686,1679,1679,1679,1679,0
|
|
20250123,131000,107622686,1679,1679,1679,1679,0
|
|
20250123,130900,107622686,1679,1679,1679,1679,0
|
|
20250123,130800,107622686,1679,1679,1679,1679,0
|
|
20250123,130700,107622686,1679,1679,1679,1679,3
|
|
20250123,130600,107617649,1679,1679,1679,1679,0
|
|
20250123,130500,107617649,1679,1679,1679,1679,2
|
|
20250123,130400,107614291,1679,1679,1679,1679,0
|
|
20250123,130300,107614291,1679,1679,1679,1679,0
|
|
20250123,130200,107614291,1679,1679,1679,1679,28
|
|
20250123,130100,107567279,1680,1680,1680,1680,0
|
|
20250123,130000,107567279,1680,1680,1680,1680,0
|
|
20250123,125900,107567279,1680,1680,1680,1680,5
|
|
20250123,125800,107558879,1679,1679,1679,1679,0
|
|
20250123,125700,107558879,1679,1679,1679,1679,0
|
|
20250123,125600,107558879,1679,1679,1679,1679,82
|
|
20250123,125500,107421201,1679,1678,1679,1674,65
|
|
20250123,125400,107312081,1679,1679,1679,1679,0
|
|
20250123,125300,107312081,1679,1679,1679,1679,0
|
|
20250123,125200,107312081,1679,1679,1679,1679,0
|
|
20250123,125100,107312081,1679,1679,1679,1679,0
|
|
20250123,125000,107312081,1679,1679,1679,1679,4
|
|
20250123,124900,107305365,1673,1679,1679,1673,338
|
|
20250123,124800,106739660,1680,1680,1680,1679,21
|
|
20250123,124700,106704397,1680,1680,1680,1680,0
|
|
20250123,124600,106704397,1680,1680,1680,1680,0
|
|
20250123,124500,106704397,1680,1680,1680,1680,0
|
|
20250123,124400,106704397,1680,1680,1680,1680,0
|
|
20250123,124300,106704397,1680,1680,1680,1680,1
|
|
20250123,124200,106702717,1674,1674,1674,1674,0
|
|
20250123,124100,106702717,1674,1674,1674,1674,20
|
|
20250123,124000,106669237,1674,1674,1674,1674,0
|
|
20250123,123900,106669237,1674,1674,1674,1674,0
|
|
20250123,123800,106669237,1674,1674,1674,1674,5
|
|
20250123,123700,106660867,1674,1674,1674,1674,0
|
|
20250123,123600,106660867,1674,1674,1674,1674,0
|
|
20250123,123500,106660867,1674,1674,1674,1674,0
|
|
20250123,123400,106660867,1674,1674,1674,1674,0
|
|
20250123,123300,106660867,1674,1674,1674,1674,0
|
|
20250123,123200,106660867,1674,1674,1674,1674,0
|
|
20250123,123100,106660867,1674,1674,1674,1674,3
|
|
20250123,123000,106655845,1674,1674,1674,1674,0
|
|
20250123,122900,106655845,1674,1674,1674,1674,1
|
|
20250123,122800,106654171,1680,1680,1680,1680,0
|
|
20250123,122700,106654171,1680,1680,1680,1680,12
|
|
20250123,122600,106634011,1680,1680,1680,1680,0
|
|
20250123,122500,106634011,1680,1679,1680,1679,60
|
|
20250123,122400,106533226,1679,1679,1679,1679,0
|
|
20250123,122300,106533226,1679,1679,1679,1679,0
|
|
20250123,122200,106533226,1679,1679,1679,1679,0
|
|
20250123,122100,106533226,1679,1679,1679,1679,0
|
|
20250123,122000,106533226,1679,1679,1679,1679,0
|
|
20250123,121900,106533226,1679,1679,1679,1679,0
|
|
20250123,121800,106533226,1679,1679,1679,1679,0
|
|
20250123,121700,106533226,1679,1679,1679,1679,85
|
|
20250123,121600,106390511,1678,1678,1678,1678,10
|
|
20250123,121500,106373731,1678,1678,1678,1678,0
|
|
20250123,121400,106373731,1678,1678,1678,1678,0
|
|
20250123,121300,106373731,1678,1678,1678,1678,0
|
|
20250123,121200,106373731,1678,1678,1678,1678,100
|
|
20250123,121100,106205931,1674,1674,1674,1674,50
|
|
20250123,121000,106122231,1677,1677,1677,1677,0
|
|
20250123,120900,106122231,1677,1677,1677,1677,0
|
|
20250123,120800,106122231,1677,1677,1677,1677,100
|
|
20250123,120700,105954531,1674,1674,1674,1674,20
|
|
20250123,120600,105921051,1673,1673,1673,1673,0
|
|
20250123,120500,105921051,1673,1673,1673,1673,0
|
|
20250123,120400,105921051,1673,1673,1673,1673,0
|
|
20250123,120300,105921051,1673,1673,1673,1673,0
|
|
20250123,120200,105921051,1673,1673,1673,1673,1210
|
|
20250123,120100,103896721,1673,1673,1673,1673,0
|
|
20250123,120000,103896721,1673,1673,1673,1673,0
|
|
20250123,115900,103896721,1673,1673,1673,1673,0
|
|
20250123,115800,103896721,1673,1673,1673,1673,0
|
|
20250123,115700,103896721,1673,1673,1673,1673,100
|
|
20250123,115600,103729421,1674,1674,1674,1674,0
|
|
20250123,115500,103729421,1674,1674,1674,1674,0
|
|
20250123,115400,103729421,1674,1685,1685,1674,797
|
|
20250123,115300,102394661,1678,1678,1678,1678,0
|
|
20250123,115200,102394661,1678,1678,1678,1678,0
|
|
20250123,115100,102394661,1678,1678,1678,1678,0
|
|
20250123,115000,102394661,1678,1678,1678,1678,0
|
|
20250123,114900,102394661,1678,1678,1678,1678,0
|
|
20250123,114800,102394661,1678,1678,1678,1678,0
|
|
20250123,114700,102394661,1678,1678,1678,1678,0
|
|
20250123,114600,102394661,1678,1678,1678,1678,0
|
|
20250123,114500,102394661,1678,1678,1678,1678,184
|
|
20250123,114400,102085909,1678,1678,1678,1678,0
|
|
20250123,114300,102085909,1678,1678,1678,1678,0
|
|
20250123,114200,102085909,1678,1678,1678,1678,0
|
|
20250123,114100,102085909,1678,1678,1678,1678,0
|
|
20250123,114000,102085909,1678,1678,1678,1678,0
|
|
20250123,113900,102085909,1678,1678,1678,1678,0
|
|
20250123,113800,102085909,1678,1678,1678,1678,2000
|
|
20250123,113700,98729909,1685,1685,1685,1685,0
|
|
20250123,113600,98729909,1685,1685,1685,1685,0
|
|
20250123,113500,98729909,1685,1685,1685,1685,0
|
|
20250123,113400,98729909,1685,1685,1685,1685,0
|
|
20250123,113300,98729909,1685,1685,1685,1685,0
|
|
20250123,113200,98729909,1685,1685,1685,1685,0
|
|
20250123,113100,98729909,1685,1685,1685,1685,0
|
|
20250123,113000,98729909,1685,1685,1685,1685,0
|
|
20250123,112900,98729909,1685,1685,1685,1685,0
|
|
20250123,112800,98729909,1685,1685,1685,1685,0
|
|
20250123,112700,98729909,1685,1685,1685,1685,0
|
|
20250123,112600,98729909,1685,1685,1685,1685,50
|
|
20250123,112500,98645659,1680,1680,1680,1680,120
|
|
20250123,112400,98444059,1681,1681,1681,1681,0
|
|
20250123,112300,98444059,1681,1681,1681,1681,0
|
|
20250123,112200,98444059,1681,1681,1681,1681,0
|
|
20250123,112100,98444059,1681,1681,1681,1681,0
|
|
20250123,112000,98444059,1681,1681,1681,1681,307
|
|
20250123,111900,97927992,1673,1673,1673,1673,0
|
|
20250123,111800,97927992,1673,1682,1682,1673,5000
|
|
20250123,111700,89555198,1682,1682,1682,1682,0
|
|
20250123,111600,89555198,1682,1682,1682,1682,0
|
|
20250123,111500,89555198,1682,1680,1682,1680,1034
|
|
20250123,111400,87817651,1672,1672,1672,1672,0
|
|
20250123,111300,87817651,1672,1672,1672,1672,8052
|
|
20250123,111200,74354707,1672,1672,1672,1672,506
|
|
20250123,111100,73508675,1676,1676,1676,1676,0
|
|
20250123,111000,73508675,1676,1676,1676,1676,552
|
|
20250123,110900,72583523,1676,1676,1676,1676,0
|
|
20250123,110800,72583523,1676,1676,1676,1676,157
|
|
20250123,110700,72320391,1676,1676,1676,1676,325
|
|
20250123,110600,71775691,1671,1671,1671,1671,14
|
|
20250123,110500,71752297,1671,1671,1671,1671,0
|
|
20250123,110400,71752297,1671,1671,1671,1671,0
|
|
20250123,110300,71752297,1671,1671,1671,1671,0
|
|
20250123,110200,71752297,1671,1671,1671,1671,1
|
|
20250123,110100,71750626,1674,1674,1674,1674,0
|
|
20250123,110000,71750626,1674,1674,1674,1674,0
|
|
20250123,105900,71750626,1674,1674,1674,1674,0
|
|
20250123,105800,71750626,1674,1674,1674,1674,0
|
|
20250123,105700,71750626,1674,1674,1674,1674,0
|
|
20250123,105600,71750626,1674,1674,1674,1674,444
|
|
20250123,105500,71007370,1670,1670,1670,1670,0
|
|
20250123,105400,71007370,1670,1670,1670,1670,0
|
|
20250123,105300,71007370,1670,1670,1670,1670,0
|
|
20250123,105200,71007370,1670,1670,1670,1670,0
|
|
20250123,105100,71007370,1670,1670,1670,1670,408
|
|
20250123,105000,70326010,1670,1671,1671,1670,89
|
|
20250123,104900,70177359,1669,1669,1669,1669,0
|
|
20250123,104800,70177359,1669,1669,1669,1669,0
|
|
20250123,104700,70177359,1669,1669,1669,1669,0
|
|
20250123,104600,70177359,1669,1669,1669,1669,0
|
|
20250123,104500,70177359,1669,1669,1669,1669,0
|
|
20250123,104400,70177359,1669,1669,1669,1669,0
|
|
20250123,104300,70177359,1669,1669,1669,1669,94
|
|
20250123,104200,70020473,1669,1669,1669,1669,0
|
|
20250123,104100,70020473,1669,1673,1673,1669,2159
|
|
20250123,104000,66416715,1674,1674,1674,1674,120
|
|
20250123,103900,66215835,1674,1674,1674,1674,1
|
|
20250123,103800,66214161,1670,1673,1673,1670,1581
|
|
20250123,103700,63573885,1674,1674,1674,1674,0
|
|
20250123,103600,63573885,1674,1674,1674,1674,112
|
|
20250123,103500,63386397,1675,1675,1675,1675,0
|
|
20250123,103400,63386397,1675,1675,1675,1675,1
|
|
20250123,103300,63384722,1676,1675,1676,1675,84
|
|
20250123,103200,63243940,1676,1676,1676,1676,1
|
|
20250123,103100,63242264,1670,1670,1670,1670,373
|
|
20250123,103000,62619354,1680,1680,1680,1680,105
|
|
20250123,102900,62442954,1680,1676,1680,1676,5
|
|
20250123,102800,62434564,1669,1669,1669,1669,0
|
|
20250123,102700,62434564,1669,1671,1671,1669,1600
|
|
20250123,102600,59763590,1675,1674,1675,1674,100
|
|
20250123,102500,59596189,1670,1671,1671,1670,1000
|
|
20250123,102400,57926079,1671,1671,1671,1671,210
|
|
20250123,102300,57575169,1674,1674,1674,1674,0
|
|
20250123,102200,57575169,1674,1674,1674,1674,0
|
|
20250123,102100,57575169,1674,1674,1674,1674,0
|
|
20250123,102000,57575169,1674,1674,1674,1674,0
|
|
20250123,101900,57575169,1674,1674,1674,1674,1
|
|
20250123,101800,57573495,1674,1674,1674,1674,0
|
|
20250123,101700,57573495,1674,1674,1674,1674,0
|
|
20250123,101600,57573495,1674,1674,1674,1674,0
|
|
20250123,101500,57573495,1674,1674,1674,1674,0
|
|
20250123,101400,57573495,1674,1675,1675,1674,65
|
|
20250123,101300,57464684,1670,1670,1670,1670,0
|
|
20250123,101200,57464684,1670,1670,1670,1670,0
|
|
20250123,101100,57464684,1670,1680,1680,1670,1027
|
|
20250123,101000,55749484,1680,1672,1680,1672,297
|
|
20250123,100900,55251172,1681,1681,1681,1681,0
|
|
20250123,100800,55251172,1681,1681,1681,1681,0
|
|
20250123,100700,55251172,1681,1681,1681,1681,5
|
|
20250123,100600,55242767,1670,1671,1671,1670,862
|
|
20250123,100500,53802413,1681,1672,1681,1671,3672
|
|
20250123,100400,47662878,1681,1681,1681,1681,0
|
|
20250123,100300,47662878,1681,1673,1681,1673,559
|
|
20250123,100200,46727663,1681,1681,1681,1681,0
|
|
20250123,100100,46727663,1681,1681,1681,1681,0
|
|
20250123,100000,46727663,1681,1681,1681,1681,0
|
|
20250123,095900,46727663,1681,1681,1681,1681,1
|
|
20250123,095800,46725982,1672,1674,1674,1672,1000
|
|
20250123,095700,45052610,1674,1674,1674,1674,0
|
|
20250123,095600,45052610,1674,1674,1674,1674,70
|
|
20250123,095500,44935430,1675,1675,1675,1675,0
|
|
20250123,095400,44935430,1675,1674,1675,1674,1047
|
|
20250123,095300,43181752,1681,1681,1681,1681,0
|
|
20250123,095200,43181752,1681,1681,1681,1681,48
|
|
20250123,095100,43101064,1674,1674,1674,1674,0
|
|
20250123,095000,43101064,1674,1674,1674,1674,0
|
|
20250123,094900,43101064,1674,1674,1674,1674,0
|
|
20250123,094800,43101064,1674,1674,1674,1674,0
|
|
20250123,094700,43101064,1674,1674,1674,1674,241
|
|
20250123,094600,42697630,1675,1675,1675,1675,5
|
|
20250123,094500,42689255,1681,1681,1681,1681,6
|
|
20250123,094400,42679169,1681,1681,1681,1681,2015
|
|
20250123,094300,39291954,1681,1681,1681,1681,3
|
|
20250123,094200,39286911,1680,1680,1680,1680,0
|
|
20250123,094100,39286911,1680,1680,1680,1680,0
|
|
20250123,094000,39286911,1680,1680,1680,1680,10
|
|
20250123,093900,39270111,1680,1680,1680,1680,0
|
|
20250123,093800,39270111,1680,1680,1680,1680,0
|
|
20250123,093700,39270111,1680,1684,1684,1680,105
|
|
20250123,093600,39093691,1685,1685,1685,1685,5
|
|
20250123,093500,39085266,1685,1685,1685,1685,10
|
|
20250123,093400,39068416,1685,1685,1685,1685,1
|
|
20250123,093300,39066731,1675,1675,1675,1675,80
|
|
20250123,093200,38932731,1670,1670,1670,1670,2713
|
|
20250123,093100,34402021,1669,1669,1669,1669,0
|
|
20250123,093000,34402021,1669,1670,1670,1669,3
|
|
20250123,092900,34397013,1674,1674,1674,1674,0
|
|
20250123,092800,34397013,1674,1674,1674,1674,1500
|
|
20250123,092700,31886013,1670,1675,1675,1670,878
|
|
20250123,092600,30417653,1677,1677,1677,1677,0
|
|
20250123,092500,30417653,1677,1677,1677,1677,0
|
|
20250123,092400,30417653,1677,1680,1680,1677,994
|
|
20250123,092300,28748183,1681,1682,1682,1681,4261
|
|
20250123,092200,21584449,1683,1694,1694,1683,3787
|
|
20250123,092100,15207508,1694,1694,1694,1694,0
|
|
20250123,092000,15207508,1694,1694,1694,1694,0
|
|
20250123,091900,15207508,1694,1694,1694,1694,0
|
|
20250123,091800,15207508,1694,1694,1694,1694,0
|
|
20250123,091700,15207508,1694,1694,1694,1694,100
|
|
20250123,091600,15038108,1685,1685,1685,1685,0
|
|
20250123,091500,15038108,1685,1685,1685,1685,51
|
|
20250123,091400,14952173,1695,1695,1695,1695,0
|
|
20250123,091300,14952173,1695,1695,1695,1695,0
|
|
20250123,091200,14952173,1695,1695,1695,1695,850
|
|
20250123,091100,13511423,1695,1695,1695,1695,0
|
|
20250123,091000,13511423,1695,1695,1695,1695,1000
|
|
20250123,090900,11816423,1695,1695,1695,1695,0
|
|
20250123,090800,11816423,1695,1695,1695,1695,1
|
|
20250123,090700,11814728,1683,1683,1683,1683,588
|
|
20250123,090600,10825124,1696,1695,1696,1695,1011
|
|
20250123,090500,9110599,1696,1696,1696,1696,1
|
|
20250123,090400,9108903,1681,1696,1696,1681,3023
|
|
20250123,090300,4012832,1697,1697,1697,1697,0
|
|
20250123,090200,4012832,1697,1697,1697,1697,0
|
|
20250123,090100,4012832,1697,1697,1697,1697,0
|
|
20250123,090000,4012832,1697,1695,1697,1690,2368
|