642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193900,167810047,1038,1038,1038,1038,4005
|
|
20250106,193800,167810047,1038,1038,1038,1038,0
|
|
20250106,193700,167810047,1038,1038,1038,1038,0
|
|
20250106,193600,167810047,1038,1038,1038,1038,0
|
|
20250106,193500,167810047,1038,1038,1038,1038,0
|
|
20250106,193400,167810047,1038,1038,1038,1038,0
|
|
20250106,193300,167810047,1038,1038,1038,1038,0
|
|
20250106,193200,167810047,1038,1038,1038,1038,0
|
|
20250106,193100,167810047,1038,1038,1038,1038,0
|
|
20250106,193000,167810047,1038,1038,1038,1038,0
|
|
20250106,192900,167810047,1038,1038,1038,1038,0
|
|
20250106,192800,167810047,1038,1038,1038,1038,0
|
|
20250106,192700,167810047,1038,1038,1038,1038,0
|
|
20250106,192600,167810047,1038,1038,1038,1038,0
|
|
20250106,192500,167810047,1038,1038,1038,1038,0
|
|
20250106,192400,167810047,1038,1038,1038,1038,0
|
|
20250106,192300,167810047,1038,1038,1038,1038,0
|
|
20250106,192200,167810047,1038,1038,1038,1038,0
|
|
20250106,192100,167810047,1038,1038,1038,1038,0
|
|
20250106,192000,167810047,1038,1038,1038,1038,0
|
|
20250106,191900,167810047,1038,1038,1038,1038,0
|
|
20250106,191800,167810047,1038,1038,1038,1038,0
|
|
20250106,191700,167810047,1038,1038,1038,1038,0
|
|
20250106,191600,167810047,1038,1038,1038,1038,0
|
|
20250106,191500,167810047,1038,1038,1038,1038,0
|
|
20250106,191400,167810047,1038,1038,1038,1038,0
|
|
20250106,191300,167810047,1038,1038,1038,1038,0
|
|
20250106,191200,167810047,1038,1038,1038,1038,0
|
|
20250106,191100,167810047,1038,1038,1038,1038,0
|
|
20250106,191000,167810047,1038,1038,1038,1038,0
|
|
20250106,190900,167810047,1038,1038,1038,1038,4005
|
|
20250106,190800,167810047,1038,1038,1038,1038,0
|
|
20250106,190700,167810047,1038,1038,1038,1038,0
|
|
20250106,190600,167810047,1038,1038,1038,1038,0
|
|
20250106,190500,167810047,1038,1038,1038,1038,0
|
|
20250106,190400,167810047,1038,1038,1038,1038,0
|
|
20250106,190300,167810047,1038,1038,1038,1038,0
|
|
20250106,190200,167810047,1038,1038,1038,1038,0
|
|
20250106,190100,167810047,1038,1038,1038,1038,0
|
|
20250106,190000,167810047,1038,1038,1038,1038,0
|
|
20250106,185900,167810047,1038,1038,1038,1038,0
|
|
20250106,185800,167810047,1038,1038,1038,1038,0
|
|
20250106,185700,167810047,1038,1038,1038,1038,0
|
|
20250106,185600,167810047,1038,1038,1038,1038,0
|
|
20250106,185500,167810047,1038,1038,1038,1038,0
|
|
20250106,185400,167810047,1038,1038,1038,1038,0
|
|
20250106,185300,167810047,1038,1038,1038,1038,0
|
|
20250106,185200,167810047,1038,1038,1038,1038,0
|
|
20250106,185100,167810047,1038,1038,1038,1038,0
|
|
20250106,185000,167810047,1038,1038,1038,1038,0
|
|
20250106,184900,167810047,1038,1038,1038,1038,0
|
|
20250106,184800,167810047,1038,1038,1038,1038,0
|
|
20250106,184700,167810047,1038,1038,1038,1038,0
|
|
20250106,184600,167810047,1038,1038,1038,1038,0
|
|
20250106,184500,167810047,1038,1038,1038,1038,0
|
|
20250106,184400,167810047,1038,1038,1038,1038,0
|
|
20250106,184300,167810047,1038,1038,1038,1038,0
|
|
20250106,184200,167810047,1038,1038,1038,1038,0
|
|
20250106,184100,167810047,1038,1038,1038,1038,0
|
|
20250106,184000,167810047,1038,1038,1038,1038,0
|
|
20250106,183900,167810047,1038,1038,1038,1038,4005
|
|
20250106,183800,167810047,1038,1038,1038,1038,0
|
|
20250106,183700,167810047,1038,1038,1038,1038,0
|
|
20250106,183600,167810047,1038,1038,1038,1038,0
|
|
20250106,183500,167810047,1038,1038,1038,1038,0
|
|
20250106,183400,167810047,1038,1038,1038,1038,0
|
|
20250106,183300,167810047,1038,1038,1038,1038,0
|
|
20250106,183200,167810047,1038,1038,1038,1038,0
|
|
20250106,183100,167810047,1038,1038,1038,1038,0
|
|
20250106,183000,167810047,1038,1038,1038,1038,0
|
|
20250106,182900,167810047,1038,1038,1038,1038,0
|
|
20250106,182800,167810047,1038,1038,1038,1038,0
|
|
20250106,182700,167810047,1038,1038,1038,1038,0
|
|
20250106,182600,167810047,1038,1038,1038,1038,0
|
|
20250106,182500,167810047,1038,1038,1038,1038,0
|
|
20250106,182400,167810047,1038,1038,1038,1038,0
|
|
20250106,182300,167810047,1038,1038,1038,1038,0
|
|
20250106,182200,167810047,1038,1038,1038,1038,0
|
|
20250106,182100,167810047,1038,1038,1038,1038,0
|
|
20250106,182000,167810047,1038,1038,1038,1038,0
|
|
20250106,181900,167810047,1038,1038,1038,1038,0
|
|
20250106,181800,167810047,1038,1038,1038,1038,0
|
|
20250106,181700,167810047,1038,1038,1038,1038,0
|
|
20250106,181600,167810047,1038,1038,1038,1038,0
|
|
20250106,181500,167810047,1038,1038,1038,1038,0
|
|
20250106,181400,167810047,1038,1038,1038,1038,0
|
|
20250106,181300,167810047,1038,1038,1038,1038,0
|
|
20250106,181200,167810047,1038,1038,1038,1038,0
|
|
20250106,181100,167810047,1038,1038,1038,1038,0
|
|
20250106,181000,167810047,1038,1038,1038,1038,0
|
|
20250106,180900,167810047,1038,1038,1038,1038,4005
|
|
20250106,180800,167810047,1038,1038,1038,1038,0
|
|
20250106,180700,167810047,1038,1038,1038,1038,0
|
|
20250106,180600,167810047,1038,1038,1038,1038,0
|
|
20250106,180500,167810047,1038,1038,1038,1038,0
|
|
20250106,180400,167810047,1038,1038,1038,1038,0
|
|
20250106,180300,167810047,1038,1038,1038,1038,0
|
|
20250106,180200,167810047,1038,1038,1038,1038,0
|
|
20250106,180100,167810047,1038,1038,1038,1038,0
|
|
20250106,180000,167810047,1038,1038,1038,1038,0
|
|
20250106,175900,167810047,1038,1038,1038,1038,0
|
|
20250106,175800,167810047,1038,1038,1038,1038,0
|
|
20250106,175700,167810047,1038,1038,1038,1038,0
|
|
20250106,175600,167810047,1038,1038,1038,1038,0
|
|
20250106,175500,167810047,1038,1038,1038,1038,0
|
|
20250106,175400,167810047,1038,1038,1038,1038,0
|
|
20250106,175300,167810047,1038,1038,1038,1038,0
|
|
20250106,175200,167810047,1038,1038,1038,1038,0
|
|
20250106,175100,167810047,1038,1038,1038,1038,0
|
|
20250106,175000,167810047,1038,1038,1038,1038,0
|
|
20250106,174900,167810047,1038,1038,1038,1038,0
|
|
20250106,174800,167810047,1038,1038,1038,1038,0
|
|
20250106,174700,167810047,1038,1038,1038,1038,0
|
|
20250106,174600,167810047,1038,1038,1038,1038,0
|
|
20250106,174500,167810047,1038,1038,1038,1038,0
|
|
20250106,174400,167810047,1038,1038,1038,1038,0
|
|
20250106,174300,167810047,1038,1038,1038,1038,0
|
|
20250106,174200,167810047,1038,1038,1038,1038,0
|
|
20250106,174100,167810047,1038,1038,1038,1038,0
|
|
20250106,174000,167810047,1038,1038,1038,1038,0
|
|
20250106,173900,167810047,1038,1038,1038,1038,4005
|
|
20250106,173800,167810047,1038,1038,1038,1038,0
|
|
20250106,173700,167810047,1038,1038,1038,1038,0
|
|
20250106,173600,167810047,1038,1038,1038,1038,0
|
|
20250106,173500,167810047,1038,1038,1038,1038,0
|
|
20250106,173400,167810047,1038,1038,1038,1038,0
|
|
20250106,173300,167810047,1038,1038,1038,1038,0
|
|
20250106,173200,167810047,1038,1038,1038,1038,0
|
|
20250106,173100,167810047,1038,1038,1038,1038,0
|
|
20250106,173000,167810047,1038,1038,1038,1038,0
|
|
20250106,172900,167810047,1038,1038,1038,1038,0
|
|
20250106,172800,167810047,1038,1038,1038,1038,0
|
|
20250106,172700,167810047,1038,1038,1038,1038,0
|
|
20250106,172600,167810047,1038,1038,1038,1038,0
|
|
20250106,172500,167810047,1038,1038,1038,1038,0
|
|
20250106,172400,167810047,1038,1038,1038,1038,0
|
|
20250106,172300,167810047,1038,1038,1038,1038,0
|
|
20250106,172200,167810047,1038,1038,1038,1038,0
|
|
20250106,172100,167810047,1038,1038,1038,1038,0
|
|
20250106,172000,167810047,1038,1038,1038,1038,0
|
|
20250106,171900,167810047,1038,1038,1038,1038,0
|
|
20250106,171800,167810047,1038,1038,1038,1038,0
|
|
20250106,171700,167810047,1038,1038,1038,1038,0
|
|
20250106,171600,167810047,1038,1038,1038,1038,0
|
|
20250106,171500,167810047,1038,1038,1038,1038,0
|
|
20250106,171400,167810047,1038,1038,1038,1038,0
|
|
20250106,171300,167810047,1038,1038,1038,1038,0
|
|
20250106,171200,167810047,1038,1038,1038,1038,0
|
|
20250106,171100,167810047,1038,1038,1038,1038,0
|
|
20250106,171000,167810047,1038,1038,1038,1038,0
|
|
20250106,170900,167810047,1038,1038,1038,1038,4005
|
|
20250106,170800,167810047,1038,1038,1038,1038,0
|
|
20250106,170700,167810047,1038,1038,1038,1038,0
|
|
20250106,170600,167810047,1038,1038,1038,1038,0
|
|
20250106,170500,167810047,1038,1038,1038,1038,0
|
|
20250106,170400,167810047,1038,1038,1038,1038,0
|
|
20250106,170300,167810047,1038,1038,1038,1038,0
|
|
20250106,170200,167810047,1038,1038,1038,1038,0
|
|
20250106,170100,167810047,1038,1038,1038,1038,0
|
|
20250106,170000,167810047,1038,1038,1038,1038,0
|
|
20250106,165900,167810047,1038,1038,1038,1038,0
|
|
20250106,165800,167810047,1038,1038,1038,1038,0
|
|
20250106,165700,167810047,1038,1038,1038,1038,0
|
|
20250106,165600,167810047,1038,1038,1038,1038,0
|
|
20250106,165500,167810047,1038,1038,1038,1038,0
|
|
20250106,165400,167810047,1038,1038,1038,1038,0
|
|
20250106,165300,167810047,1038,1038,1038,1038,0
|
|
20250106,165200,167810047,1038,1038,1038,1038,0
|
|
20250106,165100,167810047,1038,1038,1038,1038,0
|
|
20250106,165000,167810047,1038,1038,1038,1038,0
|
|
20250106,164900,167810047,1038,1038,1038,1038,0
|
|
20250106,164800,167810047,1038,1038,1038,1038,0
|
|
20250106,164700,167810047,1038,1038,1038,1038,0
|
|
20250106,164600,167810047,1038,1038,1038,1038,0
|
|
20250106,164500,167810047,1038,1038,1038,1038,0
|
|
20250106,164400,167810047,1038,1038,1038,1038,0
|
|
20250106,164300,167810047,1038,1038,1038,1038,0
|
|
20250106,164200,167810047,1038,1038,1038,1038,0
|
|
20250106,164100,167810047,1038,1038,1038,1038,0
|
|
20250106,164000,167810047,1038,1038,1038,1038,0
|
|
20250106,163900,167810047,1038,1038,1038,1038,4005
|
|
20250106,163800,167810047,1038,1038,1038,1038,0
|
|
20250106,163700,167810047,1038,1038,1038,1038,0
|
|
20250106,163600,167810047,1038,1038,1038,1038,0
|
|
20250106,163500,167810047,1038,1038,1038,1038,0
|
|
20250106,163400,167810047,1038,1038,1038,1038,0
|
|
20250106,163300,167810047,1038,1038,1038,1038,0
|
|
20250106,163200,167810047,1038,1038,1038,1038,0
|
|
20250106,163100,167810047,1038,1038,1038,1038,0
|
|
20250106,163000,167810047,1038,1038,1038,1038,0
|
|
20250106,162900,167810047,1038,1038,1038,1038,0
|
|
20250106,162800,167810047,1038,1038,1038,1038,0
|
|
20250106,162700,167810047,1038,1038,1038,1038,0
|
|
20250106,162600,167810047,1038,1038,1038,1038,0
|
|
20250106,162500,167810047,1038,1038,1038,1038,0
|
|
20250106,162400,167810047,1038,1038,1038,1038,0
|
|
20250106,162300,167810047,1038,1038,1038,1038,0
|
|
20250106,162200,167810047,1038,1038,1038,1038,0
|
|
20250106,162100,167810047,1038,1038,1038,1038,0
|
|
20250106,162000,167810047,1038,1038,1038,1038,0
|
|
20250106,161900,167810047,1038,1038,1038,1038,0
|
|
20250106,161800,167810047,1038,1038,1038,1038,0
|
|
20250106,161700,167810047,1038,1038,1038,1038,0
|
|
20250106,161600,167810047,1038,1038,1038,1038,0
|
|
20250106,161500,167810047,1038,1038,1038,1038,0
|
|
20250106,161400,167810047,1038,1038,1038,1038,0
|
|
20250106,161300,167810047,1038,1038,1038,1038,0
|
|
20250106,161200,167810047,1038,1038,1038,1038,0
|
|
20250106,161100,167810047,1038,1038,1038,1038,0
|
|
20250106,161000,167810047,1038,1038,1038,1038,0
|
|
20250106,160900,167810047,1038,1038,1038,1038,4005
|
|
20250106,160800,167810047,1038,1038,1038,1038,0
|
|
20250106,160700,167810047,1038,1038,1038,1038,0
|
|
20250106,160600,167810047,1038,1038,1038,1038,0
|
|
20250106,160500,167810047,1038,1038,1038,1038,0
|
|
20250106,160400,167810047,1038,1038,1038,1038,0
|
|
20250106,160300,167810047,1038,1038,1038,1038,0
|
|
20250106,160200,167810047,1038,1038,1038,1038,0
|
|
20250106,160100,167810047,1038,1038,1038,1038,0
|
|
20250106,160000,167810047,1038,1038,1038,1038,0
|
|
20250106,155900,167810047,1038,1038,1038,1038,0
|
|
20250106,155800,167810047,1038,1038,1038,1038,0
|
|
20250106,155700,167810047,1038,1038,1038,1038,0
|
|
20250106,155600,167810047,1038,1038,1038,1038,0
|
|
20250106,155500,167810047,1038,1038,1038,1038,0
|
|
20250106,155400,167810047,1038,1038,1038,1038,0
|
|
20250106,155300,167810047,1038,1038,1038,1038,0
|
|
20250106,155200,167810047,1038,1038,1038,1038,0
|
|
20250106,155100,167810047,1038,1038,1038,1038,0
|
|
20250106,155000,167810047,1038,1038,1038,1038,0
|
|
20250106,154900,167810047,1038,1038,1038,1038,0
|
|
20250106,154800,167810047,1038,1038,1038,1038,0
|
|
20250106,154700,167810047,1038,1038,1038,1038,0
|
|
20250106,154600,167810047,1038,1038,1038,1038,0
|
|
20250106,154500,167810047,1038,1038,1038,1038,0
|
|
20250106,154400,167810047,1038,1038,1038,1038,0
|
|
20250106,154300,167810047,1038,1038,1038,1038,0
|
|
20250106,154200,167810047,1038,1038,1038,1038,0
|
|
20250106,154100,167810047,1038,1038,1038,1038,0
|
|
20250106,154000,167810047,1038,1038,1038,1038,0
|
|
20250106,153900,167810047,1038,1038,1038,1038,4005
|
|
20250106,153800,167810047,1038,1038,1038,1038,0
|
|
20250106,153700,167810047,1038,1038,1038,1038,0
|
|
20250106,153600,167810047,1038,1038,1038,1038,0
|
|
20250106,153500,167810047,1038,1038,1038,1038,0
|
|
20250106,153400,167810047,1038,1038,1038,1038,0
|
|
20250106,153300,167810047,1038,1038,1038,1038,0
|
|
20250106,153200,167810047,1038,1038,1038,1038,0
|
|
20250106,153100,167810047,1038,1038,1038,1038,0
|
|
20250106,153000,167810047,1038,1038,1038,1038,4005
|
|
20250106,152900,163652857,1040,1040,1040,1040,0
|
|
20250106,152800,163652857,1040,1040,1040,1040,0
|
|
20250106,152700,163652857,1040,1040,1040,1040,0
|
|
20250106,152600,163652857,1040,1040,1040,1040,0
|
|
20250106,152500,163652857,1040,1040,1040,1040,0
|
|
20250106,152400,163652857,1040,1040,1040,1040,0
|
|
20250106,152300,163652857,1040,1040,1040,1040,0
|
|
20250106,152200,163652857,1040,1040,1040,1040,0
|
|
20250106,152100,163652857,1040,1040,1040,1040,0
|
|
20250106,152000,163652857,1040,1040,1040,1040,0
|
|
20250106,151900,163652857,1040,1039,1040,1039,1073
|
|
20250106,151800,162537049,1039,1039,1039,1039,174
|
|
20250106,151700,162356263,1040,1040,1040,1040,520
|
|
20250106,151600,161815463,1040,1040,1040,1040,0
|
|
20250106,151500,161815463,1040,1040,1040,1040,0
|
|
20250106,151400,161815463,1040,1040,1040,1040,0
|
|
20250106,151300,161815463,1040,1040,1040,1040,0
|
|
20250106,151200,161815463,1040,1040,1040,1040,9
|
|
20250106,151100,161806103,1040,1040,1040,1040,0
|
|
20250106,151000,161806103,1040,1040,1040,1040,45
|
|
20250106,150900,161759303,1040,1040,1040,1040,0
|
|
20250106,150800,161759303,1040,1037,1040,1037,316
|
|
20250106,150700,161431608,1040,1040,1040,1040,1
|
|
20250106,150600,161430568,1038,1038,1038,1038,0
|
|
20250106,150500,161430568,1038,1039,1040,1038,104
|
|
20250106,150400,161322433,1039,1039,1039,1039,6
|
|
20250106,150300,161316199,1036,1036,1036,1036,5232
|
|
20250106,150200,155895847,1036,1036,1036,1036,1
|
|
20250106,150100,155894811,1036,1036,1036,1036,1482
|
|
20250106,150000,154359459,1035,1036,1036,1035,483
|
|
20250106,145900,153859553,1035,1040,1040,1035,3791
|
|
20250106,145800,149930090,1040,1040,1040,1040,36
|
|
20250106,145700,149892650,1040,1040,1040,1040,0
|
|
20250106,145600,149892650,1040,1040,1040,1040,6
|
|
20250106,145500,149886410,1040,1040,1040,1040,298
|
|
20250106,145400,149576490,1040,1040,1040,1040,0
|
|
20250106,145300,149576490,1040,1040,1040,1040,0
|
|
20250106,145200,149576490,1040,1040,1040,1040,0
|
|
20250106,145100,149576490,1040,1040,1040,1040,1
|
|
20250106,145000,149575450,1040,1040,1040,1040,336
|
|
20250106,144900,149226010,1040,1040,1040,1040,0
|
|
20250106,144800,149226010,1040,1040,1040,1040,14
|
|
20250106,144700,149211450,1040,1040,1040,1040,0
|
|
20250106,144600,149211450,1040,1040,1040,1040,0
|
|
20250106,144500,149211450,1040,1040,1040,1040,3
|
|
20250106,144400,149208330,1039,1038,1039,1038,7
|
|
20250106,144300,149201058,1039,1039,1039,1039,40
|
|
20250106,144200,149159498,1039,1039,1039,1039,10
|
|
20250106,144100,149149108,1040,1040,1040,1040,151
|
|
20250106,144000,148992068,1040,1040,1040,1040,0
|
|
20250106,143900,148992068,1040,1040,1040,1040,0
|
|
20250106,143800,148992068,1040,1040,1040,1040,0
|
|
20250106,143700,148992068,1040,1040,1040,1040,0
|
|
20250106,143600,148992068,1040,1040,1040,1040,0
|
|
20250106,143500,148992068,1040,1040,1040,1040,1
|
|
20250106,143400,148991028,1036,1039,1039,1036,6000
|
|
20250106,143300,142768265,1040,1040,1040,1040,36
|
|
20250106,143200,142730825,1038,1038,1038,1038,0
|
|
20250106,143100,142730825,1038,1038,1038,1038,0
|
|
20250106,143000,142730825,1038,1038,1038,1038,1300
|
|
20250106,142900,141381425,1038,1038,1038,1038,300
|
|
20250106,142800,141070025,1038,1038,1038,1038,0
|
|
20250106,142700,141070025,1038,1038,1038,1038,68
|
|
20250106,142600,140999441,1040,1040,1040,1040,90
|
|
20250106,142500,140905841,1039,1039,1039,1039,500
|
|
20250106,142400,140386341,1039,1039,1039,1039,0
|
|
20250106,142300,140386341,1039,1039,1039,1039,0
|
|
20250106,142200,140386341,1039,1039,1039,1039,0
|
|
20250106,142100,140386341,1039,1039,1039,1039,0
|
|
20250106,142000,140386341,1039,1039,1039,1039,0
|
|
20250106,141900,140386341,1039,1039,1039,1039,64
|
|
20250106,141800,140319845,1040,1040,1040,1040,1
|
|
20250106,141700,140318805,1038,1038,1038,1038,0
|
|
20250106,141600,140318805,1038,1040,1040,1038,2647
|
|
20250106,141500,137570212,1040,1040,1040,1039,2189
|
|
20250106,141400,135295552,1040,1040,1040,1040,608
|
|
20250106,141300,134663232,1040,1042,1042,1040,3206
|
|
20250106,141200,131327895,1042,1042,1042,1042,54
|
|
20250106,141100,131271627,1042,1042,1042,1042,0
|
|
20250106,141000,131271627,1042,1042,1042,1042,47
|
|
20250106,140900,131222653,1042,1042,1042,1042,317
|
|
20250106,140800,130892339,1042,1042,1042,1042,133
|
|
20250106,140700,130753753,1042,1042,1042,1042,0
|
|
20250106,140600,130753753,1042,1042,1042,1042,0
|
|
20250106,140500,130753753,1042,1042,1042,1042,1
|
|
20250106,140400,130752711,1043,1043,1043,1043,0
|
|
20250106,140300,130752711,1043,1043,1043,1043,0
|
|
20250106,140200,130752711,1043,1043,1043,1043,0
|
|
20250106,140100,130752711,1043,1043,1043,1043,0
|
|
20250106,140000,130752711,1043,1043,1043,1043,0
|
|
20250106,135900,130752711,1043,1043,1043,1043,759
|
|
20250106,135800,129961074,1044,1044,1044,1044,0
|
|
20250106,135700,129961074,1044,1044,1044,1044,0
|
|
20250106,135600,129961074,1044,1043,1044,1043,10
|
|
20250106,135500,129950643,1040,1043,1043,1040,1501
|
|
20250106,135400,128389600,1040,1040,1040,1040,500
|
|
20250106,135300,127869600,1043,1044,1044,1043,12
|
|
20250106,135200,127857083,1044,1044,1044,1044,1
|
|
20250106,135100,127856039,1041,1039,1041,1039,10747
|
|
20250106,135000,116678139,1040,1040,1040,1040,51
|
|
20250106,134900,116625099,1040,1040,1040,1040,0
|
|
20250106,134800,116625099,1040,1040,1040,1040,0
|
|
20250106,134700,116625099,1040,1040,1040,1040,0
|
|
20250106,134600,116625099,1040,1040,1040,1040,0
|
|
20250106,134500,116625099,1040,1040,1040,1040,0
|
|
20250106,134400,116625099,1040,1040,1040,1040,0
|
|
20250106,134300,116625099,1040,1040,1040,1038,4791
|
|
20250106,134200,111642823,1040,1040,1040,1040,0
|
|
20250106,134100,111642823,1040,1040,1040,1040,1
|
|
20250106,134000,111641783,1040,1040,1040,1040,0
|
|
20250106,133900,111641783,1040,1040,1040,1040,2
|
|
20250106,133800,111639703,1040,1040,1040,1040,0
|
|
20250106,133700,111639703,1040,1040,1040,1040,0
|
|
20250106,133600,111639703,1040,1040,1040,1040,100
|
|
20250106,133500,111535703,1040,1038,1040,1038,3318
|
|
20250106,133400,108091617,1038,1038,1038,1038,0
|
|
20250106,133300,108091617,1038,1038,1038,1038,1193
|
|
20250106,133200,106853283,1039,1039,1039,1039,1
|
|
20250106,133100,106852244,1039,1039,1039,1039,0
|
|
20250106,133000,106852244,1039,1039,1039,1039,51
|
|
20250106,132900,106799255,1039,1039,1039,1039,0
|
|
20250106,132800,106799255,1039,1040,1040,1039,20
|
|
20250106,132700,106778474,1039,1039,1039,1039,1
|
|
20250106,132600,106777435,1040,1040,1040,1040,30
|
|
20250106,132500,106746235,1040,1040,1040,1040,0
|
|
20250106,132400,106746235,1040,1040,1040,1040,0
|
|
20250106,132300,106746235,1040,1038,1040,1038,1501
|
|
20250106,132200,105188195,1040,1040,1040,1040,0
|
|
20250106,132100,105188195,1040,1040,1040,1040,0
|
|
20250106,132000,105188195,1040,1040,1040,1040,0
|
|
20250106,131900,105188195,1040,1040,1040,1040,0
|
|
20250106,131800,105188195,1040,1040,1040,1040,0
|
|
20250106,131700,105188195,1040,1038,1040,1038,3006
|
|
20250106,131600,102067955,1038,1038,1038,1038,40
|
|
20250106,131500,102026435,1040,1040,1040,1040,480
|
|
20250106,131400,101527235,1040,1040,1040,1040,0
|
|
20250106,131300,101527235,1040,1040,1040,1040,0
|
|
20250106,131200,101527235,1040,1040,1040,1040,0
|
|
20250106,131100,101527235,1040,1040,1040,1038,1794
|
|
20250106,131000,99664977,1040,1040,1040,1039,1002
|
|
20250106,130900,98623897,1039,1039,1039,1039,961
|
|
20250106,130800,97625418,1040,1040,1040,1040,0
|
|
20250106,130700,97625418,1040,1040,1040,1040,0
|
|
20250106,130600,97625418,1040,1040,1040,1040,1000
|
|
20250106,130500,96585418,1039,1039,1039,1039,0
|
|
20250106,130400,96585418,1039,1040,1040,1039,803
|
|
20250106,130300,95751087,1040,1040,1040,1040,0
|
|
20250106,130200,95751087,1040,1040,1040,1040,0
|
|
20250106,130100,95751087,1040,1040,1040,1040,74
|
|
20250106,130000,95674127,1040,1040,1040,1040,387
|
|
20250106,125900,95271647,1040,1040,1040,1040,122
|
|
20250106,125800,95144767,1040,1040,1040,1040,0
|
|
20250106,125700,95144767,1040,1040,1040,1040,0
|
|
20250106,125600,95144767,1040,1040,1040,1040,0
|
|
20250106,125500,95144767,1040,1040,1040,1040,363
|
|
20250106,125400,94767247,1038,1038,1038,1038,1
|
|
20250106,125300,94766209,1040,1040,1040,1040,0
|
|
20250106,125200,94766209,1040,1040,1040,1040,0
|
|
20250106,125100,94766209,1040,1040,1040,1040,7
|
|
20250106,125000,94758929,1040,1039,1040,1038,4695
|
|
20250106,124900,89881633,1041,1041,1041,1041,0
|
|
20250106,124800,89881633,1041,1041,1041,1041,0
|
|
20250106,124700,89881633,1041,1040,1041,1040,351
|
|
20250106,124600,89516511,1041,1041,1041,1041,48
|
|
20250106,124500,89466543,1041,1041,1041,1041,3490
|
|
20250106,124400,85833453,1041,1041,1041,1041,734
|
|
20250106,124300,85069359,1041,1041,1041,1041,0
|
|
20250106,124200,85069359,1041,1041,1041,1041,29
|
|
20250106,124100,85039170,1041,1041,1041,1041,26
|
|
20250106,124000,85012104,1039,1039,1039,1039,1
|
|
20250106,123900,85011065,1039,1039,1039,1039,2000
|
|
20250106,123800,82933065,1041,1040,1041,1040,1005
|
|
20250106,123700,81887860,1040,1040,1040,1040,340
|
|
20250106,123600,81534260,1040,1040,1040,1040,113
|
|
20250106,123500,81416740,1040,1040,1040,1040,10
|
|
20250106,123400,81406340,1040,1040,1040,1040,0
|
|
20250106,123300,81406340,1040,1040,1040,1040,40
|
|
20250106,123200,81364740,1040,1040,1040,1039,1527
|
|
20250106,123100,79777621,1040,1040,1040,1040,0
|
|
20250106,123000,79777621,1040,1040,1040,1040,0
|
|
20250106,122900,79777621,1040,1040,1040,1040,1
|
|
20250106,122800,79776581,1040,1040,1040,1040,0
|
|
20250106,122700,79776581,1040,1041,1041,1040,6353
|
|
20250106,122600,73169237,1041,1041,1041,1041,5045
|
|
20250106,122500,67917392,1042,1042,1042,1042,1900
|
|
20250106,122400,65937592,1044,1044,1044,1044,0
|
|
20250106,122300,65937592,1044,1044,1044,1044,0
|
|
20250106,122200,65937592,1044,1044,1044,1044,60
|
|
20250106,122100,65874952,1042,1042,1042,1042,0
|
|
20250106,122000,65874952,1042,1042,1042,1042,0
|
|
20250106,121900,65874952,1042,1042,1042,1042,0
|
|
20250106,121800,65874952,1042,1044,1044,1042,296
|
|
20250106,121700,65566518,1042,1042,1042,1042,0
|
|
20250106,121600,65566518,1042,1042,1042,1042,3053
|
|
20250106,121500,62385292,1041,1041,1041,1041,0
|
|
20250106,121400,62385292,1041,1041,1041,1041,0
|
|
20250106,121300,62385292,1041,1041,1041,1041,200
|
|
20250106,121200,62177092,1041,1041,1041,1041,2
|
|
20250106,121100,62175010,1042,1042,1042,1042,47
|
|
20250106,121000,62126036,1042,1044,1044,1042,3376
|
|
20250106,120900,58605922,1045,1045,1045,1045,104
|
|
20250106,120800,58497242,1045,1045,1045,1045,0
|
|
20250106,120700,58497242,1045,1045,1045,1045,0
|
|
20250106,120600,58497242,1045,1045,1045,1045,0
|
|
20250106,120500,58497242,1045,1045,1045,1045,0
|
|
20250106,120400,58497242,1045,1045,1045,1045,302
|
|
20250106,120300,58181652,1046,1046,1046,1046,0
|
|
20250106,120200,58181652,1046,1046,1046,1046,0
|
|
20250106,120100,58181652,1046,1046,1046,1046,0
|
|
20250106,120000,58181652,1046,1046,1046,1046,0
|
|
20250106,115900,58181652,1046,1046,1046,1046,0
|
|
20250106,115800,58181652,1046,1046,1046,1046,0
|
|
20250106,115700,58181652,1046,1046,1046,1046,482
|
|
20250106,115600,57677480,1046,1046,1046,1046,0
|
|
20250106,115500,57677480,1046,1046,1046,1046,0
|
|
20250106,115400,57677480,1046,1046,1046,1046,500
|
|
20250106,115300,57154480,1046,1046,1046,1046,0
|
|
20250106,115200,57154480,1046,1045,1046,1045,51
|
|
20250106,115100,57101184,1047,1047,1047,1047,0
|
|
20250106,115000,57101184,1047,1047,1047,1047,0
|
|
20250106,114900,57101184,1047,1047,1047,1047,78
|
|
20250106,114800,57019518,1047,1047,1047,1047,0
|
|
20250106,114700,57019518,1047,1047,1047,1047,0
|
|
20250106,114600,57019518,1047,1047,1047,1047,0
|
|
20250106,114500,57019518,1047,1047,1047,1047,0
|
|
20250106,114400,57019518,1047,1047,1047,1047,100
|
|
20250106,114300,56914818,1047,1047,1047,1047,0
|
|
20250106,114200,56914818,1047,1047,1047,1047,1
|
|
20250106,114100,56913771,1043,1044,1044,1043,989
|
|
20250106,114000,55882130,1047,1047,1047,1047,0
|
|
20250106,113900,55882130,1047,1047,1047,1047,0
|
|
20250106,113800,55882130,1047,1047,1047,1047,0
|
|
20250106,113700,55882130,1047,1047,1047,1047,0
|
|
20250106,113600,55882130,1047,1047,1047,1047,0
|
|
20250106,113500,55882130,1047,1047,1047,1047,149
|
|
20250106,113400,55726127,1047,1047,1047,1047,0
|
|
20250106,113300,55726127,1047,1047,1047,1047,0
|
|
20250106,113200,55726127,1047,1047,1047,1047,0
|
|
20250106,113100,55726127,1047,1047,1047,1047,0
|
|
20250106,113000,55726127,1047,1047,1047,1047,0
|
|
20250106,112900,55726127,1047,1047,1047,1047,0
|
|
20250106,112800,55726127,1047,1047,1047,1047,0
|
|
20250106,112700,55726127,1047,1047,1047,1047,0
|
|
20250106,112600,55726127,1047,1047,1047,1047,0
|
|
20250106,112500,55726127,1047,1047,1047,1047,0
|
|
20250106,112400,55726127,1047,1047,1047,1047,0
|
|
20250106,112300,55726127,1047,1047,1047,1047,928
|
|
20250106,112200,54754511,1047,1047,1047,1047,0
|
|
20250106,112100,54754511,1047,1045,1047,1045,11
|
|
20250106,112000,54743014,1045,1045,1045,1045,0
|
|
20250106,111900,54743014,1045,1045,1045,1045,0
|
|
20250106,111800,54743014,1045,1045,1045,1045,0
|
|
20250106,111700,54743014,1045,1043,1045,1043,2201
|
|
20250106,111600,52442979,1043,1043,1043,1043,0
|
|
20250106,111500,52442979,1043,1043,1043,1043,899
|
|
20250106,111400,51505322,1043,1043,1043,1043,100
|
|
20250106,111300,51401022,1043,1041,1043,1041,6
|
|
20250106,111200,51394774,1042,1042,1042,1042,0
|
|
20250106,111100,51394774,1042,1041,1042,1041,1721
|
|
20250106,111000,49602493,1040,1040,1040,1040,2064
|
|
20250106,110900,47455933,1040,1040,1040,1040,335
|
|
20250106,110800,47107533,1040,1040,1040,1040,5
|
|
20250106,110700,47102333,1036,1038,1038,1036,3250
|
|
20250106,110600,43731156,1040,1038,1040,1038,5621
|
|
20250106,110500,37885318,1040,1040,1040,1040,1
|
|
20250106,110400,37884278,1038,1038,1038,1038,1
|
|
20250106,110300,37883240,1040,1040,1040,1040,0
|
|
20250106,110200,37883240,1040,1040,1040,1040,393
|
|
20250106,110100,37474520,1040,1040,1040,1040,0
|
|
20250106,110000,37474520,1040,1039,1040,1039,431
|
|
20250106,105900,37026710,1039,1039,1039,1039,0
|
|
20250106,105800,37026710,1039,1039,1039,1039,0
|
|
20250106,105700,37026710,1039,1039,1039,1039,100
|
|
20250106,105600,36922810,1038,1038,1038,1038,888
|
|
20250106,105500,36001066,1038,1039,1039,1038,1119
|
|
20250106,105400,34838444,1041,1041,1041,1041,1
|
|
20250106,105300,34837403,1040,1040,1040,1040,229
|
|
20250106,105200,34599243,1040,1040,1040,1040,600
|
|
20250106,105100,33975243,1041,1041,1041,1041,0
|
|
20250106,105000,33975243,1041,1041,1041,1041,0
|
|
20250106,104900,33975243,1041,1040,1041,1040,5882
|
|
20250106,104800,27852258,1040,1039,1040,1039,1355
|
|
20250106,104700,26443673,1040,1040,1040,1040,0
|
|
20250106,104600,26443673,1040,1039,1040,1039,11
|
|
20250106,104500,26432241,1040,1040,1040,1040,400
|
|
20250106,104400,26016241,1040,1040,1040,1040,0
|
|
20250106,104300,26016241,1040,1040,1040,1040,0
|
|
20250106,104200,26016241,1040,1040,1040,1040,0
|
|
20250106,104100,26016241,1040,1040,1040,1040,0
|
|
20250106,104000,26016241,1040,1039,1040,1039,280
|
|
20250106,103900,25725048,1040,1040,1040,1040,0
|
|
20250106,103800,25725048,1040,1039,1040,1039,76
|
|
20250106,103700,25646031,1039,1039,1039,1039,66
|
|
20250106,103600,25577457,1039,1039,1039,1039,153
|
|
20250106,103500,25418490,1040,1041,1041,1040,21
|
|
20250106,103400,25396649,1040,1040,1040,1040,444
|
|
20250106,103300,24934889,1041,1040,1041,1040,854
|
|
20250106,103200,24046650,1040,1040,1040,1040,644
|
|
20250106,103100,23376890,1040,1039,1040,1039,192
|
|
20250106,103000,23177211,1040,1040,1040,1040,20
|
|
20250106,102900,23156411,1040,1040,1040,1040,0
|
|
20250106,102800,23156411,1040,1040,1040,1040,10
|
|
20250106,102700,23146011,1038,1038,1038,1038,0
|
|
20250106,102600,23146011,1038,1038,1038,1038,0
|
|
20250106,102500,23146011,1038,1038,1038,1038,77
|
|
20250106,102400,23066085,1040,1040,1040,1040,0
|
|
20250106,102300,23066085,1040,1040,1040,1040,1
|
|
20250106,102200,23065045,1040,1040,1040,1040,0
|
|
20250106,102100,23065045,1040,1040,1040,1040,1
|
|
20250106,102000,23064005,1039,1039,1039,1039,286
|
|
20250106,101900,22766851,1040,1040,1040,1040,1
|
|
20250106,101800,22765811,1039,1039,1039,1039,0
|
|
20250106,101700,22765811,1039,1039,1039,1039,0
|
|
20250106,101600,22765811,1039,1039,1039,1039,0
|
|
20250106,101500,22765811,1039,1039,1039,1039,131
|
|
20250106,101400,22629702,1040,1040,1040,1040,0
|
|
20250106,101300,22629702,1040,1040,1040,1040,0
|
|
20250106,101200,22629702,1040,1040,1040,1040,170
|
|
20250106,101100,22452902,1040,1040,1040,1040,0
|
|
20250106,101000,22452902,1040,1040,1040,1040,0
|
|
20250106,100900,22452902,1040,1039,1040,1039,134
|
|
20250106,100800,22313675,1040,1040,1040,1040,18
|
|
20250106,100700,22294955,1040,1040,1040,1040,36
|
|
20250106,100600,22257515,1040,1040,1040,1040,0
|
|
20250106,100500,22257515,1040,1040,1040,1040,14
|
|
20250106,100400,22242955,1040,1040,1040,1039,205
|
|
20250106,100300,22029950,1040,1040,1040,1040,0
|
|
20250106,100200,22029950,1040,1040,1040,1040,77
|
|
20250106,100100,21949870,1040,1040,1040,1040,1
|
|
20250106,100000,21948830,1039,1039,1039,1039,1
|
|
20250106,095900,21947791,1040,1038,1040,1038,49
|
|
20250106,095800,21896876,1040,1040,1040,1040,0
|
|
20250106,095700,21896876,1040,1040,1040,1040,0
|
|
20250106,095600,21896876,1040,1040,1040,1040,10
|
|
20250106,095500,21886476,1041,1041,1041,1041,0
|
|
20250106,095400,21886476,1041,1041,1041,1041,1
|
|
20250106,095300,21885435,1035,1040,1041,1035,1103
|
|
20250106,095200,20740779,1040,1040,1040,1040,63
|
|
20250106,095100,20675259,1040,1040,1040,1040,500
|
|
20250106,095000,20155259,1040,1040,1040,1040,0
|
|
20250106,094900,20155259,1040,1040,1040,1040,10
|
|
20250106,094800,20144859,1040,1040,1040,1040,3
|
|
20250106,094700,20141739,1040,1040,1040,1040,1
|
|
20250106,094600,20140699,1040,1040,1040,1040,290
|
|
20250106,094500,19839099,1041,1041,1041,1041,1
|
|
20250106,094400,19838058,1040,1040,1040,1040,1
|
|
20250106,094300,19837018,1041,1041,1041,1041,0
|
|
20250106,094200,19837018,1041,1041,1041,1041,0
|
|
20250106,094100,19837018,1041,1041,1041,1041,12
|
|
20250106,094000,19824526,1040,1040,1040,1040,3
|
|
20250106,093900,19821406,1040,1040,1040,1040,1200
|
|
20250106,093800,18573406,1043,1043,1043,1043,34
|
|
20250106,093700,18537944,1043,1043,1043,1043,0
|
|
20250106,093600,18537944,1043,1043,1043,1043,1
|
|
20250106,093500,18536901,1045,1045,1045,1045,0
|
|
20250106,093400,18536901,1045,1045,1045,1045,0
|
|
20250106,093300,18536901,1045,1045,1045,1045,0
|
|
20250106,093200,18536901,1045,1045,1045,1045,0
|
|
20250106,093100,18536901,1045,1045,1045,1045,0
|
|
20250106,093000,18536901,1045,1045,1045,1045,0
|
|
20250106,092900,18536901,1045,1040,1045,1040,6201
|
|
20250106,092800,12087856,1045,1045,1045,1045,3
|
|
20250106,092700,12084721,1039,1039,1039,1039,165
|
|
20250106,092600,11913286,1045,1039,1045,1038,376
|
|
20250106,092500,11522977,1047,1047,1047,1047,0
|
|
20250106,092400,11522977,1047,1047,1047,1047,0
|
|
20250106,092300,11522977,1047,1047,1047,1047,1000
|
|
20250106,092200,10475977,1048,1048,1048,1048,0
|
|
20250106,092100,10475977,1048,1048,1048,1048,0
|
|
20250106,092000,10475977,1048,1042,1048,1035,3001
|
|
20250106,091900,7361850,1048,1048,1048,1048,14
|
|
20250106,091800,7347178,1048,1049,1049,1047,3206
|
|
20250106,091700,3990396,1049,1049,1049,1049,57
|
|
20250106,091600,3930603,1049,1047,1049,1047,1820
|
|
20250106,091500,2024679,1047,1047,1047,1047,268
|
|
20250106,091400,1744083,1049,1049,1049,1049,0
|
|
20250106,091300,1744083,1049,1049,1049,1047,249
|
|
20250106,091200,1482902,1049,1049,1049,1049,0
|
|
20250106,091100,1482902,1049,1049,1049,1049,0
|
|
20250106,091000,1482902,1049,1049,1049,1049,1
|
|
20250106,090900,1481853,1048,1048,1048,1048,610
|
|
20250106,090800,842573,1049,1049,1049,1049,30
|
|
20250106,090700,811103,1049,1049,1049,1049,0
|
|
20250106,090600,811103,1049,1049,1049,1049,18
|
|
20250106,090500,792221,1049,1049,1049,1049,151
|
|
20250106,090400,633822,1049,1049,1049,1049,0
|
|
20250106,090300,633822,1049,1049,1049,1049,0
|
|
20250106,090200,633822,1049,1049,1049,1049,101
|
|
20250106,090100,527873,1037,1037,1037,1037,59
|
|
20250106,090000,466690,1031,1050,1050,1031,447
|