642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,193900,267381768,1048,1048,1048,1048,2352
|
|
20250108,193800,267381768,1048,1048,1048,1048,0
|
|
20250108,193700,267381768,1048,1048,1048,1048,0
|
|
20250108,193600,267381768,1048,1048,1048,1048,0
|
|
20250108,193500,267381768,1048,1048,1048,1048,0
|
|
20250108,193400,267381768,1048,1048,1048,1048,0
|
|
20250108,193300,267381768,1048,1048,1048,1048,0
|
|
20250108,193200,267381768,1048,1048,1048,1048,0
|
|
20250108,193100,267381768,1048,1048,1048,1048,0
|
|
20250108,193000,267381768,1048,1048,1048,1048,0
|
|
20250108,192900,267381768,1048,1048,1048,1048,0
|
|
20250108,192800,267381768,1048,1048,1048,1048,0
|
|
20250108,192700,267381768,1048,1048,1048,1048,0
|
|
20250108,192600,267381768,1048,1048,1048,1048,0
|
|
20250108,192500,267381768,1048,1048,1048,1048,0
|
|
20250108,192400,267381768,1048,1048,1048,1048,0
|
|
20250108,192300,267381768,1048,1048,1048,1048,0
|
|
20250108,192200,267381768,1048,1048,1048,1048,0
|
|
20250108,192100,267381768,1048,1048,1048,1048,0
|
|
20250108,192000,267381768,1048,1048,1048,1048,0
|
|
20250108,191900,267381768,1048,1048,1048,1048,0
|
|
20250108,191800,267381768,1048,1048,1048,1048,0
|
|
20250108,191700,267381768,1048,1048,1048,1048,0
|
|
20250108,191600,267381768,1048,1048,1048,1048,0
|
|
20250108,191500,267381768,1048,1048,1048,1048,0
|
|
20250108,191400,267381768,1048,1048,1048,1048,0
|
|
20250108,191300,267381768,1048,1048,1048,1048,0
|
|
20250108,191200,267381768,1048,1048,1048,1048,0
|
|
20250108,191100,267381768,1048,1048,1048,1048,0
|
|
20250108,191000,267381768,1048,1048,1048,1048,0
|
|
20250108,190900,267381768,1048,1048,1048,1048,2352
|
|
20250108,190800,267381768,1048,1048,1048,1048,0
|
|
20250108,190700,267381768,1048,1048,1048,1048,0
|
|
20250108,190600,267381768,1048,1048,1048,1048,0
|
|
20250108,190500,267381768,1048,1048,1048,1048,0
|
|
20250108,190400,267381768,1048,1048,1048,1048,0
|
|
20250108,190300,267381768,1048,1048,1048,1048,0
|
|
20250108,190200,267381768,1048,1048,1048,1048,0
|
|
20250108,190100,267381768,1048,1048,1048,1048,0
|
|
20250108,190000,267381768,1048,1048,1048,1048,0
|
|
20250108,185900,267381768,1048,1048,1048,1048,0
|
|
20250108,185800,267381768,1048,1048,1048,1048,0
|
|
20250108,185700,267381768,1048,1048,1048,1048,0
|
|
20250108,185600,267381768,1048,1048,1048,1048,0
|
|
20250108,185500,267381768,1048,1048,1048,1048,0
|
|
20250108,185400,267381768,1048,1048,1048,1048,0
|
|
20250108,185300,267381768,1048,1048,1048,1048,0
|
|
20250108,185200,267381768,1048,1048,1048,1048,0
|
|
20250108,185100,267381768,1048,1048,1048,1048,0
|
|
20250108,185000,267381768,1048,1048,1048,1048,0
|
|
20250108,184900,267381768,1048,1048,1048,1048,0
|
|
20250108,184800,267381768,1048,1048,1048,1048,0
|
|
20250108,184700,267381768,1048,1048,1048,1048,0
|
|
20250108,184600,267381768,1048,1048,1048,1048,0
|
|
20250108,184500,267381768,1048,1048,1048,1048,0
|
|
20250108,184400,267381768,1048,1048,1048,1048,0
|
|
20250108,184300,267381768,1048,1048,1048,1048,0
|
|
20250108,184200,267381768,1048,1048,1048,1048,0
|
|
20250108,184100,267381768,1048,1048,1048,1048,0
|
|
20250108,184000,267381768,1048,1048,1048,1048,0
|
|
20250108,183900,267381768,1048,1048,1048,1048,2352
|
|
20250108,183800,267381768,1048,1048,1048,1048,0
|
|
20250108,183700,267381768,1048,1048,1048,1048,0
|
|
20250108,183600,267381768,1048,1048,1048,1048,0
|
|
20250108,183500,267381768,1048,1048,1048,1048,0
|
|
20250108,183400,267381768,1048,1048,1048,1048,0
|
|
20250108,183300,267381768,1048,1048,1048,1048,0
|
|
20250108,183200,267381768,1048,1048,1048,1048,0
|
|
20250108,183100,267381768,1048,1048,1048,1048,0
|
|
20250108,183000,267381768,1048,1048,1048,1048,0
|
|
20250108,182900,267381768,1048,1048,1048,1048,0
|
|
20250108,182800,267381768,1048,1048,1048,1048,0
|
|
20250108,182700,267381768,1048,1048,1048,1048,0
|
|
20250108,182600,267381768,1048,1048,1048,1048,0
|
|
20250108,182500,267381768,1048,1048,1048,1048,0
|
|
20250108,182400,267381768,1048,1048,1048,1048,0
|
|
20250108,182300,267381768,1048,1048,1048,1048,0
|
|
20250108,182200,267381768,1048,1048,1048,1048,0
|
|
20250108,182100,267381768,1048,1048,1048,1048,0
|
|
20250108,182000,267381768,1048,1048,1048,1048,0
|
|
20250108,181900,267381768,1048,1048,1048,1048,0
|
|
20250108,181800,267381768,1048,1048,1048,1048,0
|
|
20250108,181700,267381768,1048,1048,1048,1048,0
|
|
20250108,181600,267381768,1048,1048,1048,1048,0
|
|
20250108,181500,267381768,1048,1048,1048,1048,0
|
|
20250108,181400,267381768,1048,1048,1048,1048,0
|
|
20250108,181300,267381768,1048,1048,1048,1048,0
|
|
20250108,181200,267381768,1048,1048,1048,1048,0
|
|
20250108,181100,267381768,1048,1048,1048,1048,0
|
|
20250108,181000,267381768,1048,1048,1048,1048,0
|
|
20250108,180900,267381768,1048,1048,1048,1048,2352
|
|
20250108,180800,267381768,1048,1048,1048,1048,0
|
|
20250108,180700,267381768,1048,1048,1048,1048,0
|
|
20250108,180600,267381768,1048,1048,1048,1048,0
|
|
20250108,180500,267381768,1048,1048,1048,1048,0
|
|
20250108,180400,267381768,1048,1048,1048,1048,0
|
|
20250108,180300,267381768,1048,1048,1048,1048,0
|
|
20250108,180200,267381768,1048,1048,1048,1048,0
|
|
20250108,180100,267381768,1048,1048,1048,1048,0
|
|
20250108,180000,267381768,1048,1048,1048,1048,0
|
|
20250108,175900,267381768,1048,1048,1048,1048,0
|
|
20250108,175800,267381768,1048,1048,1048,1048,0
|
|
20250108,175700,267381768,1048,1048,1048,1048,0
|
|
20250108,175600,267381768,1048,1048,1048,1048,0
|
|
20250108,175500,267381768,1048,1048,1048,1048,0
|
|
20250108,175400,267381768,1048,1048,1048,1048,0
|
|
20250108,175300,267381768,1048,1048,1048,1048,0
|
|
20250108,175200,267381768,1048,1048,1048,1048,0
|
|
20250108,175100,267381768,1048,1048,1048,1048,0
|
|
20250108,175000,267381768,1048,1048,1048,1048,0
|
|
20250108,174900,267381768,1048,1048,1048,1048,0
|
|
20250108,174800,267381768,1048,1048,1048,1048,0
|
|
20250108,174700,267381768,1048,1048,1048,1048,0
|
|
20250108,174600,267381768,1048,1048,1048,1048,0
|
|
20250108,174500,267381768,1048,1048,1048,1048,0
|
|
20250108,174400,267381768,1048,1048,1048,1048,0
|
|
20250108,174300,267381768,1048,1048,1048,1048,0
|
|
20250108,174200,267381768,1048,1048,1048,1048,0
|
|
20250108,174100,267381768,1048,1048,1048,1048,0
|
|
20250108,174000,267381768,1048,1048,1048,1048,0
|
|
20250108,173900,267381768,1048,1048,1048,1048,2352
|
|
20250108,173800,267381768,1048,1048,1048,1048,0
|
|
20250108,173700,267381768,1048,1048,1048,1048,0
|
|
20250108,173600,267381768,1048,1048,1048,1048,0
|
|
20250108,173500,267381768,1048,1048,1048,1048,0
|
|
20250108,173400,267381768,1048,1048,1048,1048,0
|
|
20250108,173300,267381768,1048,1048,1048,1048,0
|
|
20250108,173200,267381768,1048,1048,1048,1048,0
|
|
20250108,173100,267381768,1048,1048,1048,1048,0
|
|
20250108,173000,267381768,1048,1048,1048,1048,0
|
|
20250108,172900,267381768,1048,1048,1048,1048,0
|
|
20250108,172800,267381768,1048,1048,1048,1048,0
|
|
20250108,172700,267381768,1048,1048,1048,1048,0
|
|
20250108,172600,267381768,1048,1048,1048,1048,0
|
|
20250108,172500,267381768,1048,1048,1048,1048,0
|
|
20250108,172400,267381768,1048,1048,1048,1048,0
|
|
20250108,172300,267381768,1048,1048,1048,1048,0
|
|
20250108,172200,267381768,1048,1048,1048,1048,0
|
|
20250108,172100,267381768,1048,1048,1048,1048,0
|
|
20250108,172000,267381768,1048,1048,1048,1048,0
|
|
20250108,171900,267381768,1048,1048,1048,1048,0
|
|
20250108,171800,267381768,1048,1048,1048,1048,0
|
|
20250108,171700,267381768,1048,1048,1048,1048,0
|
|
20250108,171600,267381768,1048,1048,1048,1048,0
|
|
20250108,171500,267381768,1048,1048,1048,1048,0
|
|
20250108,171400,267381768,1048,1048,1048,1048,0
|
|
20250108,171300,267381768,1048,1048,1048,1048,0
|
|
20250108,171200,267381768,1048,1048,1048,1048,0
|
|
20250108,171100,267381768,1048,1048,1048,1048,0
|
|
20250108,171000,267381768,1048,1048,1048,1048,0
|
|
20250108,170900,267381768,1048,1048,1048,1048,2352
|
|
20250108,170800,267381768,1048,1048,1048,1048,0
|
|
20250108,170700,267381768,1048,1048,1048,1048,0
|
|
20250108,170600,267381768,1048,1048,1048,1048,0
|
|
20250108,170500,267381768,1048,1048,1048,1048,0
|
|
20250108,170400,267381768,1048,1048,1048,1048,0
|
|
20250108,170300,267381768,1048,1048,1048,1048,0
|
|
20250108,170200,267381768,1048,1048,1048,1048,0
|
|
20250108,170100,267381768,1048,1048,1048,1048,0
|
|
20250108,170000,267381768,1048,1048,1048,1048,0
|
|
20250108,165900,267381768,1048,1048,1048,1048,0
|
|
20250108,165800,267381768,1048,1048,1048,1048,0
|
|
20250108,165700,267381768,1048,1048,1048,1048,0
|
|
20250108,165600,267381768,1048,1048,1048,1048,0
|
|
20250108,165500,267381768,1048,1048,1048,1048,0
|
|
20250108,165400,267381768,1048,1048,1048,1048,0
|
|
20250108,165300,267381768,1048,1048,1048,1048,0
|
|
20250108,165200,267381768,1048,1048,1048,1048,0
|
|
20250108,165100,267381768,1048,1048,1048,1048,0
|
|
20250108,165000,267381768,1048,1048,1048,1048,0
|
|
20250108,164900,267381768,1048,1048,1048,1048,0
|
|
20250108,164800,267381768,1048,1048,1048,1048,0
|
|
20250108,164700,267381768,1048,1048,1048,1048,0
|
|
20250108,164600,267381768,1048,1048,1048,1048,0
|
|
20250108,164500,267381768,1048,1048,1048,1048,0
|
|
20250108,164400,267381768,1048,1048,1048,1048,0
|
|
20250108,164300,267381768,1048,1048,1048,1048,0
|
|
20250108,164200,267381768,1048,1048,1048,1048,0
|
|
20250108,164100,267381768,1048,1048,1048,1048,0
|
|
20250108,164000,267381768,1048,1048,1048,1048,0
|
|
20250108,163900,267381768,1048,1048,1048,1048,2352
|
|
20250108,163800,267381768,1048,1048,1048,1048,0
|
|
20250108,163700,267381768,1048,1048,1048,1048,0
|
|
20250108,163600,267381768,1048,1048,1048,1048,0
|
|
20250108,163500,267381768,1048,1048,1048,1048,0
|
|
20250108,163400,267381768,1048,1048,1048,1048,0
|
|
20250108,163300,267381768,1048,1048,1048,1048,0
|
|
20250108,163200,267381768,1048,1048,1048,1048,0
|
|
20250108,163100,267381768,1048,1048,1048,1048,0
|
|
20250108,163000,267381768,1048,1048,1048,1048,0
|
|
20250108,162900,267381768,1048,1048,1048,1048,0
|
|
20250108,162800,267381768,1048,1048,1048,1048,0
|
|
20250108,162700,267381768,1048,1048,1048,1048,0
|
|
20250108,162600,267381768,1048,1048,1048,1048,0
|
|
20250108,162500,267381768,1048,1048,1048,1048,0
|
|
20250108,162400,267381768,1048,1048,1048,1048,0
|
|
20250108,162300,267381768,1048,1048,1048,1048,0
|
|
20250108,162200,267381768,1048,1048,1048,1048,0
|
|
20250108,162100,267381768,1048,1048,1048,1048,0
|
|
20250108,162000,267381768,1048,1048,1048,1048,0
|
|
20250108,161900,267381768,1048,1048,1048,1048,0
|
|
20250108,161800,267381768,1048,1048,1048,1048,0
|
|
20250108,161700,267381768,1048,1048,1048,1048,0
|
|
20250108,161600,267381768,1048,1048,1048,1048,0
|
|
20250108,161500,267381768,1048,1048,1048,1048,0
|
|
20250108,161400,267381768,1048,1048,1048,1048,0
|
|
20250108,161300,267381768,1048,1048,1048,1048,0
|
|
20250108,161200,267381768,1048,1048,1048,1048,0
|
|
20250108,161100,267381768,1048,1048,1048,1048,0
|
|
20250108,161000,267381768,1048,1048,1048,1048,0
|
|
20250108,160900,267381768,1048,1048,1048,1048,2352
|
|
20250108,160800,267381768,1048,1048,1048,1048,0
|
|
20250108,160700,267381768,1048,1048,1048,1048,0
|
|
20250108,160600,267381768,1048,1048,1048,1048,0
|
|
20250108,160500,267381768,1048,1048,1048,1048,0
|
|
20250108,160400,267381768,1048,1048,1048,1048,0
|
|
20250108,160300,267381768,1048,1048,1048,1048,0
|
|
20250108,160200,267381768,1048,1048,1048,1048,0
|
|
20250108,160100,267381768,1048,1048,1048,1048,0
|
|
20250108,160000,267381768,1048,1048,1048,1048,0
|
|
20250108,155900,267381768,1048,1048,1048,1048,0
|
|
20250108,155800,267381768,1048,1048,1048,1048,0
|
|
20250108,155700,267381768,1048,1048,1048,1048,0
|
|
20250108,155600,267381768,1048,1048,1048,1048,0
|
|
20250108,155500,267381768,1048,1048,1048,1048,0
|
|
20250108,155400,267381768,1048,1048,1048,1048,0
|
|
20250108,155300,267381768,1048,1048,1048,1048,0
|
|
20250108,155200,267381768,1048,1048,1048,1048,0
|
|
20250108,155100,267381768,1048,1048,1048,1048,0
|
|
20250108,155000,267381768,1048,1048,1048,1048,0
|
|
20250108,154900,267381768,1048,1048,1048,1048,0
|
|
20250108,154800,267381768,1048,1048,1048,1048,0
|
|
20250108,154700,267381768,1048,1048,1048,1048,0
|
|
20250108,154600,267381768,1048,1048,1048,1048,0
|
|
20250108,154500,267381768,1048,1048,1048,1048,0
|
|
20250108,154400,267381768,1048,1048,1048,1048,0
|
|
20250108,154300,267381768,1048,1048,1048,1048,0
|
|
20250108,154200,267381768,1048,1048,1048,1048,0
|
|
20250108,154100,267381768,1048,1048,1048,1048,0
|
|
20250108,154000,267381768,1048,1048,1048,1048,0
|
|
20250108,153900,267381768,1048,1048,1048,1048,2352
|
|
20250108,153800,267381768,1048,1048,1048,1048,0
|
|
20250108,153700,267381768,1048,1048,1048,1048,0
|
|
20250108,153600,267381768,1048,1048,1048,1048,0
|
|
20250108,153500,267381768,1048,1048,1048,1048,0
|
|
20250108,153400,267381768,1048,1048,1048,1048,0
|
|
20250108,153300,267381768,1048,1048,1048,1048,0
|
|
20250108,153200,267381768,1048,1048,1048,1048,0
|
|
20250108,153100,267381768,1048,1048,1048,1048,0
|
|
20250108,153000,267381768,1048,1048,1048,1048,2352
|
|
20250108,152900,264916872,1048,1048,1048,1048,0
|
|
20250108,152800,264916872,1048,1048,1048,1048,0
|
|
20250108,152700,264916872,1048,1048,1048,1048,0
|
|
20250108,152600,264916872,1048,1048,1048,1048,0
|
|
20250108,152500,264916872,1048,1048,1048,1048,0
|
|
20250108,152400,264916872,1048,1048,1048,1048,0
|
|
20250108,152300,264916872,1048,1048,1048,1048,0
|
|
20250108,152200,264916872,1048,1048,1048,1048,0
|
|
20250108,152100,264916872,1048,1048,1048,1048,0
|
|
20250108,152000,264916872,1048,1048,1048,1048,0
|
|
20250108,151900,264916872,1048,1048,1048,1048,0
|
|
20250108,151800,264916872,1048,1048,1048,1048,884
|
|
20250108,151700,263990440,1048,1048,1048,1048,0
|
|
20250108,151600,263990440,1048,1048,1049,1048,905
|
|
20250108,151500,263041999,1049,1049,1049,1049,0
|
|
20250108,151400,263041999,1049,1049,1049,1049,496
|
|
20250108,151300,262521695,1048,1048,1048,1048,1160
|
|
20250108,151200,261306015,1049,1049,1049,1049,2165
|
|
20250108,151100,259034930,1049,1048,1049,1048,432
|
|
20250108,151000,258581827,1048,1048,1048,1048,0
|
|
20250108,150900,258581827,1048,1048,1048,1048,669
|
|
20250108,150800,257880715,1048,1047,1048,1047,100
|
|
20250108,150700,257775916,1047,1048,1048,1047,2440
|
|
20250108,150600,255218797,1046,1046,1046,1046,0
|
|
20250108,150500,255218797,1046,1046,1046,1046,1155
|
|
20250108,150400,254010667,1046,1046,1046,1046,0
|
|
20250108,150300,254010667,1046,1046,1046,1046,0
|
|
20250108,150200,254010667,1046,1046,1046,1046,0
|
|
20250108,150100,254010667,1046,1046,1046,1044,1002
|
|
20250108,150000,252964575,1045,1045,1045,1045,9
|
|
20250108,145900,252955170,1045,1045,1045,1045,287
|
|
20250108,145800,252655255,1045,1045,1045,1045,0
|
|
20250108,145700,252655255,1045,1044,1045,1044,3380
|
|
20250108,145600,249125965,1044,1044,1044,1044,0
|
|
20250108,145500,249125965,1044,1044,1044,1044,0
|
|
20250108,145400,249125965,1044,1044,1044,1044,70
|
|
20250108,145300,249052885,1045,1045,1045,1045,0
|
|
20250108,145200,249052885,1045,1045,1045,1045,454
|
|
20250108,145100,248578455,1045,1045,1045,1045,903
|
|
20250108,145000,247634820,1045,1045,1045,1045,0
|
|
20250108,144900,247634820,1045,1045,1045,1045,0
|
|
20250108,144800,247634820,1045,1045,1045,1045,0
|
|
20250108,144700,247634820,1045,1045,1045,1045,0
|
|
20250108,144600,247634820,1045,1045,1045,1045,0
|
|
20250108,144500,247634820,1045,1045,1045,1045,0
|
|
20250108,144400,247634820,1045,1045,1045,1045,0
|
|
20250108,144300,247634820,1045,1045,1045,1045,0
|
|
20250108,144200,247634820,1045,1044,1045,1044,673
|
|
20250108,144100,246931617,1045,1045,1045,1045,0
|
|
20250108,144000,246931617,1045,1045,1045,1045,0
|
|
20250108,143900,246931617,1045,1045,1045,1045,0
|
|
20250108,143800,246931617,1045,1045,1045,1045,0
|
|
20250108,143700,246931617,1045,1045,1045,1045,0
|
|
20250108,143600,246931617,1045,1045,1045,1045,0
|
|
20250108,143500,246931617,1045,1045,1045,1045,0
|
|
20250108,143400,246931617,1045,1045,1045,1045,658
|
|
20250108,143300,246244007,1045,1045,1045,1045,0
|
|
20250108,143200,246244007,1045,1045,1045,1045,0
|
|
20250108,143100,246244007,1045,1045,1045,1045,0
|
|
20250108,143000,246244007,1045,1045,1045,1045,0
|
|
20250108,142900,246244007,1045,1045,1045,1045,0
|
|
20250108,142800,246244007,1045,1045,1045,1045,1375
|
|
20250108,142700,244807132,1044,1044,1044,1044,0
|
|
20250108,142600,244807132,1044,1044,1044,1044,488
|
|
20250108,142500,244297660,1044,1044,1044,1044,0
|
|
20250108,142400,244297660,1044,1044,1044,1044,51
|
|
20250108,142300,244244416,1044,1044,1044,1044,0
|
|
20250108,142200,244244416,1044,1044,1044,1044,0
|
|
20250108,142100,244244416,1044,1044,1044,1044,1
|
|
20250108,142000,244243372,1044,1044,1044,1044,0
|
|
20250108,141900,244243372,1044,1044,1044,1044,0
|
|
20250108,141800,244243372,1044,1044,1044,1044,0
|
|
20250108,141700,244243372,1044,1044,1044,1044,0
|
|
20250108,141600,244243372,1044,1044,1044,1044,0
|
|
20250108,141500,244243372,1044,1045,1045,1044,813
|
|
20250108,141400,243393797,1045,1045,1045,1045,0
|
|
20250108,141300,243393797,1045,1045,1045,1045,0
|
|
20250108,141200,243393797,1045,1045,1045,1045,1
|
|
20250108,141100,243392752,1044,1044,1044,1044,0
|
|
20250108,141000,243392752,1044,1044,1044,1044,0
|
|
20250108,140900,243392752,1044,1044,1044,1044,450
|
|
20250108,140800,242922952,1043,1043,1043,1043,500
|
|
20250108,140700,242401452,1042,1042,1042,1042,0
|
|
20250108,140600,242401452,1042,1042,1042,1042,0
|
|
20250108,140500,242401452,1042,1042,1042,1042,400
|
|
20250108,140400,241984652,1042,1042,1042,1042,0
|
|
20250108,140300,241984652,1042,1042,1042,1042,0
|
|
20250108,140200,241984652,1042,1042,1042,1042,0
|
|
20250108,140100,241984652,1042,1042,1042,1042,0
|
|
20250108,140000,241984652,1042,1042,1042,1042,100
|
|
20250108,135900,241880452,1042,1042,1042,1042,0
|
|
20250108,135800,241880452,1042,1042,1042,1042,24
|
|
20250108,135700,241855444,1045,1045,1045,1045,0
|
|
20250108,135600,241855444,1045,1045,1045,1045,0
|
|
20250108,135500,241855444,1045,1045,1045,1045,0
|
|
20250108,135400,241855444,1045,1045,1045,1045,0
|
|
20250108,135300,241855444,1045,1045,1045,1045,0
|
|
20250108,135200,241855444,1045,1045,1045,1045,0
|
|
20250108,135100,241855444,1045,1045,1045,1045,95
|
|
20250108,135000,241756169,1045,1045,1045,1045,1
|
|
20250108,134900,241755124,1038,1038,1038,1038,0
|
|
20250108,134800,241755124,1038,1038,1038,1038,309
|
|
20250108,134700,241434382,1042,1042,1042,1042,0
|
|
20250108,134600,241434382,1042,1042,1042,1042,0
|
|
20250108,134500,241434382,1042,1042,1042,1042,0
|
|
20250108,134400,241434382,1042,1042,1042,1042,0
|
|
20250108,134300,241434382,1042,1038,1042,1038,10008
|
|
20250108,134200,231046070,1042,1042,1042,1042,0
|
|
20250108,134100,231046070,1042,1042,1042,1042,0
|
|
20250108,134000,231046070,1042,1042,1042,1042,0
|
|
20250108,133900,231046070,1042,1042,1042,1042,0
|
|
20250108,133800,231046070,1042,1042,1042,1042,0
|
|
20250108,133700,231046070,1042,1042,1042,1042,1
|
|
20250108,133600,231045028,1038,1038,1038,1038,0
|
|
20250108,133500,231045028,1038,1038,1038,1038,0
|
|
20250108,133400,231045028,1038,1038,1038,1038,0
|
|
20250108,133300,231045028,1038,1038,1038,1038,200
|
|
20250108,133200,230837428,1042,1041,1042,1039,4476
|
|
20250108,133100,226186510,1042,1042,1042,1042,143
|
|
20250108,133000,226037504,1042,1042,1042,1042,92
|
|
20250108,132900,225941640,1042,1042,1042,1042,0
|
|
20250108,132800,225941640,1042,1042,1042,1042,2
|
|
20250108,132700,225939556,1039,1041,1041,1039,10516
|
|
20250108,132600,214999697,1042,1042,1042,1042,116
|
|
20250108,132500,214878825,1042,1043,1043,1042,5000
|
|
20250108,132400,209667793,1045,1045,1045,1045,0
|
|
20250108,132300,209667793,1045,1045,1045,1045,1586
|
|
20250108,132200,208010423,1045,1045,1045,1045,3764
|
|
20250108,132100,204077043,1048,1048,1048,1048,727
|
|
20250108,132000,203315147,1045,1045,1045,1045,768
|
|
20250108,131900,202512587,1045,1045,1045,1045,0
|
|
20250108,131800,202512587,1045,1045,1045,1045,40
|
|
20250108,131700,202470787,1045,1045,1045,1045,500
|
|
20250108,131600,201948287,1043,1043,1043,1043,0
|
|
20250108,131500,201948287,1043,1043,1043,1043,150
|
|
20250108,131400,201791837,1043,1043,1043,1043,0
|
|
20250108,131300,201791837,1043,1043,1043,1043,0
|
|
20250108,131200,201791837,1043,1043,1043,1043,0
|
|
20250108,131100,201791837,1043,1043,1043,1043,0
|
|
20250108,131000,201791837,1043,1043,1043,1043,0
|
|
20250108,130900,201791837,1043,1043,1043,1043,0
|
|
20250108,130800,201791837,1043,1043,1043,1043,0
|
|
20250108,130700,201791837,1043,1043,1043,1043,4703
|
|
20250108,130600,196886608,1043,1043,1043,1043,404
|
|
20250108,130500,196465236,1043,1043,1043,1043,72
|
|
20250108,130400,196390140,1043,1043,1043,1043,0
|
|
20250108,130300,196390140,1043,1043,1043,1043,91
|
|
20250108,130200,196295227,1043,1043,1043,1043,0
|
|
20250108,130100,196295227,1043,1043,1043,1043,1
|
|
20250108,130000,196294184,1042,1042,1042,1042,0
|
|
20250108,125900,196294184,1042,1042,1042,1042,3
|
|
20250108,125800,196291058,1043,1043,1043,1043,114
|
|
20250108,125700,196172156,1043,1043,1043,1043,0
|
|
20250108,125600,196172156,1043,1043,1043,1043,0
|
|
20250108,125500,196172156,1043,1043,1043,1043,0
|
|
20250108,125400,196172156,1043,1043,1043,1043,0
|
|
20250108,125300,196172156,1043,1043,1043,1043,0
|
|
20250108,125200,196172156,1043,1043,1043,1043,785
|
|
20250108,125100,195353401,1045,1045,1045,1045,8
|
|
20250108,125000,195345041,1045,1045,1045,1045,0
|
|
20250108,124900,195345041,1045,1045,1045,1045,0
|
|
20250108,124800,195345041,1045,1045,1045,1045,0
|
|
20250108,124700,195345041,1045,1045,1045,1045,0
|
|
20250108,124600,195345041,1045,1045,1045,1045,200
|
|
20250108,124500,195136041,1045,1045,1045,1045,0
|
|
20250108,124400,195136041,1045,1045,1045,1045,0
|
|
20250108,124300,195136041,1045,1045,1045,1045,0
|
|
20250108,124200,195136041,1045,1045,1045,1045,0
|
|
20250108,124100,195136041,1045,1045,1045,1045,0
|
|
20250108,124000,195136041,1045,1045,1045,1045,0
|
|
20250108,123900,195136041,1045,1045,1045,1045,0
|
|
20250108,123800,195136041,1045,1045,1045,1045,0
|
|
20250108,123700,195136041,1045,1045,1045,1045,0
|
|
20250108,123600,195136041,1045,1045,1045,1045,17
|
|
20250108,123500,195118276,1044,1044,1044,1044,350
|
|
20250108,123400,194752876,1043,1043,1043,1043,0
|
|
20250108,123300,194752876,1043,1043,1043,1043,0
|
|
20250108,123200,194752876,1043,1043,1043,1043,18
|
|
20250108,123100,194734102,1043,1045,1045,1043,1293
|
|
20250108,123000,193382953,1045,1045,1045,1045,0
|
|
20250108,122900,193382953,1045,1045,1045,1045,50
|
|
20250108,122800,193330703,1045,1045,1045,1045,126
|
|
20250108,122700,193199033,1045,1045,1045,1045,0
|
|
20250108,122600,193199033,1045,1045,1045,1045,0
|
|
20250108,122500,193199033,1045,1045,1045,1045,68
|
|
20250108,122400,193127973,1045,1045,1045,1045,0
|
|
20250108,122300,193127973,1045,1045,1045,1045,0
|
|
20250108,122200,193127973,1045,1045,1045,1045,200
|
|
20250108,122100,192918973,1045,1043,1045,1043,232
|
|
20250108,122000,192676933,1045,1045,1045,1045,33
|
|
20250108,121900,192642448,1045,1045,1045,1045,0
|
|
20250108,121800,192642448,1045,1045,1045,1045,172
|
|
20250108,121700,192462708,1045,1045,1045,1045,0
|
|
20250108,121600,192462708,1045,1045,1045,1045,0
|
|
20250108,121500,192462708,1045,1045,1045,1045,0
|
|
20250108,121400,192462708,1045,1045,1045,1045,172
|
|
20250108,121300,192282968,1044,1044,1044,1044,0
|
|
20250108,121200,192282968,1044,1044,1044,1044,0
|
|
20250108,121100,192282968,1044,1044,1044,1044,0
|
|
20250108,121000,192282968,1044,1044,1044,1044,3288
|
|
20250108,120900,188850296,1044,1044,1044,1044,0
|
|
20250108,120800,188850296,1044,1044,1044,1044,302
|
|
20250108,120700,188535008,1044,1044,1044,1043,174
|
|
20250108,120600,188353372,1044,1044,1044,1044,111
|
|
20250108,120500,188237488,1044,1044,1044,1044,6
|
|
20250108,120400,188231224,1041,1041,1041,1041,0
|
|
20250108,120300,188231224,1041,1044,1044,1041,755
|
|
20250108,120200,187445063,1044,1044,1044,1044,38
|
|
20250108,120100,187405391,1044,1044,1044,1044,0
|
|
20250108,120000,187405391,1044,1044,1044,1044,0
|
|
20250108,115900,187405391,1044,1044,1044,1044,0
|
|
20250108,115800,187405391,1044,1045,1045,1042,239
|
|
20250108,115700,187156053,1045,1042,1045,1042,213
|
|
20250108,115600,186933582,1042,1045,1045,1042,412
|
|
20250108,115500,186504056,1045,1045,1045,1045,0
|
|
20250108,115400,186504056,1045,1045,1045,1045,0
|
|
20250108,115300,186504056,1045,1044,1045,1044,11
|
|
20250108,115200,186492562,1045,1042,1045,1042,200
|
|
20250108,115100,186283862,1042,1042,1042,1042,5
|
|
20250108,115000,186278652,1042,1042,1042,1042,28
|
|
20250108,114900,186249476,1042,1042,1042,1042,0
|
|
20250108,114800,186249476,1042,1042,1042,1042,800
|
|
20250108,114700,185415876,1042,1042,1042,1042,0
|
|
20250108,114600,185415876,1042,1042,1042,1042,693
|
|
20250108,114500,184693770,1042,1042,1042,1042,39
|
|
20250108,114400,184653132,1041,1042,1042,1041,224
|
|
20250108,114300,184419740,1042,1042,1042,1042,14
|
|
20250108,114200,184405152,1041,1040,1042,1038,5122
|
|
20250108,114100,179086019,1040,1039,1040,1039,7
|
|
20250108,114000,179078745,1040,1040,1040,1040,349
|
|
20250108,113900,178715785,1040,1041,1041,1040,494
|
|
20250108,113800,178201996,1041,1041,1041,1041,107
|
|
20250108,113700,178090609,1041,1041,1041,1041,0
|
|
20250108,113600,178090609,1041,1041,1041,1041,45
|
|
20250108,113500,178043764,1042,1042,1042,1042,0
|
|
20250108,113400,178043764,1042,1042,1042,1042,0
|
|
20250108,113300,178043764,1042,1042,1042,1042,1
|
|
20250108,113200,178042722,1041,1041,1041,1041,485
|
|
20250108,113100,177537837,1041,1041,1041,1041,181
|
|
20250108,113000,177349416,1042,1042,1042,1042,0
|
|
20250108,112900,177349416,1042,1041,1042,1041,32
|
|
20250108,112800,177316103,1041,1041,1041,1041,150
|
|
20250108,112700,177159953,1041,1041,1041,1041,75
|
|
20250108,112600,177081878,1042,1041,1042,1041,94
|
|
20250108,112500,176984023,1042,1041,1042,1041,1079
|
|
20250108,112400,175860783,1045,1045,1045,1045,0
|
|
20250108,112300,175860783,1045,1045,1045,1045,0
|
|
20250108,112200,175860783,1045,1045,1045,1045,0
|
|
20250108,112100,175860783,1045,1045,1045,1045,0
|
|
20250108,112000,175860783,1045,1045,1045,1045,1
|
|
20250108,111900,175859738,1039,1042,1042,1039,1576
|
|
20250108,111800,174220975,1041,1041,1041,1041,2
|
|
20250108,111700,174218893,1041,1040,1041,1040,899
|
|
20250108,111600,173283651,1040,1040,1040,1040,330
|
|
20250108,111500,172940451,1041,1041,1041,1041,0
|
|
20250108,111400,172940451,1041,1041,1041,1041,0
|
|
20250108,111300,172940451,1041,1041,1041,1041,0
|
|
20250108,111200,172940451,1041,1041,1041,1041,0
|
|
20250108,111100,172940451,1041,1041,1041,1041,384
|
|
20250108,111000,172540707,1041,1041,1041,1041,0
|
|
20250108,110900,172540707,1041,1041,1041,1041,0
|
|
20250108,110800,172540707,1041,1041,1041,1041,81
|
|
20250108,110700,172456386,1041,1041,1041,1041,1
|
|
20250108,110600,172455345,1040,1041,1041,1040,987
|
|
20250108,110500,171428798,1041,1041,1041,1040,1209
|
|
20250108,110400,170171312,1041,1041,1041,1041,528
|
|
20250108,110300,169621664,1041,1041,1041,1041,3189
|
|
20250108,110200,166301915,1041,1041,1041,1041,0
|
|
20250108,110100,166301915,1041,1041,1041,1041,0
|
|
20250108,110000,166301915,1041,1041,1041,1041,0
|
|
20250108,105900,166301915,1041,1041,1041,1035,6824
|
|
20250108,105800,159234287,1042,1042,1042,1042,0
|
|
20250108,105700,159234287,1042,1042,1042,1042,0
|
|
20250108,105600,159234287,1042,1042,1042,1042,0
|
|
20250108,105500,159234287,1042,1042,1042,1042,0
|
|
20250108,105400,159234287,1042,1042,1042,1040,415
|
|
20250108,105300,158802511,1040,1042,1042,1040,2980
|
|
20250108,105200,155698771,1045,1045,1045,1045,0
|
|
20250108,105100,155698771,1045,1045,1045,1045,1
|
|
20250108,105000,155697726,1043,1043,1043,1043,2000
|
|
20250108,104900,153611726,1043,1043,1043,1043,0
|
|
20250108,104800,153611726,1043,1043,1043,1043,0
|
|
20250108,104700,153611726,1043,1043,1043,1043,666
|
|
20250108,104600,152917088,1050,1050,1050,1050,0
|
|
20250108,104500,152917088,1050,1050,1050,1050,0
|
|
20250108,104400,152917088,1050,1050,1050,1050,0
|
|
20250108,104300,152917088,1050,1050,1050,1050,0
|
|
20250108,104200,152917088,1050,1050,1050,1050,0
|
|
20250108,104100,152917088,1050,1050,1050,1050,0
|
|
20250108,104000,152917088,1050,1050,1050,1050,0
|
|
20250108,103900,152917088,1050,1050,1050,1050,0
|
|
20250108,103800,152917088,1050,1050,1050,1050,24
|
|
20250108,103700,152891888,1050,1050,1050,1050,0
|
|
20250108,103600,152891888,1050,1050,1050,1050,0
|
|
20250108,103500,152891888,1050,1050,1050,1050,0
|
|
20250108,103400,152891888,1050,1050,1050,1050,0
|
|
20250108,103300,152891888,1050,1050,1050,1050,0
|
|
20250108,103200,152891888,1050,1050,1050,1050,0
|
|
20250108,103100,152891888,1050,1050,1050,1050,50
|
|
20250108,103000,152839388,1050,1050,1050,1050,0
|
|
20250108,102900,152839388,1050,1050,1050,1050,0
|
|
20250108,102800,152839388,1050,1050,1050,1050,0
|
|
20250108,102700,152839388,1050,1040,1050,1040,6996
|
|
20250108,102600,145541200,1040,1039,1040,1039,2461
|
|
20250108,102500,142982483,1035,1035,1035,1035,0
|
|
20250108,102400,142982483,1035,1035,1035,1035,0
|
|
20250108,102300,142982483,1035,1035,1035,1035,0
|
|
20250108,102200,142982483,1035,1035,1035,1035,0
|
|
20250108,102100,142982483,1035,1035,1035,1035,0
|
|
20250108,102000,142982483,1035,1035,1035,1035,0
|
|
20250108,101900,142982483,1035,1035,1035,1035,0
|
|
20250108,101800,142982483,1035,1035,1035,1035,0
|
|
20250108,101700,142982483,1035,1036,1036,1035,589
|
|
20250108,101600,142372768,1038,1039,1039,1038,1782
|
|
20250108,101500,140522552,1045,1045,1045,1045,0
|
|
20250108,101400,140522552,1045,1044,1045,1044,1001
|
|
20250108,101300,139477507,1044,1043,1044,1038,21411
|
|
20250108,101200,117210313,1043,1043,1043,1043,0
|
|
20250108,101100,117210313,1043,1043,1043,1043,1
|
|
20250108,101000,117209270,1045,1045,1045,1045,0
|
|
20250108,100900,117209270,1045,1045,1045,1045,0
|
|
20250108,100800,117209270,1045,1045,1045,1045,486
|
|
20250108,100700,116701400,1045,1045,1045,1045,0
|
|
20250108,100600,116701400,1045,1045,1045,1045,0
|
|
20250108,100500,116701400,1045,1045,1045,1045,13
|
|
20250108,100400,116687815,1045,1044,1045,1042,3193
|
|
20250108,100300,113359640,1044,1044,1044,1044,1000
|
|
20250108,100200,112315640,1043,1045,1045,1043,1425
|
|
20250108,100100,110827690,1052,1046,1052,1045,3115
|
|
20250108,100000,107570906,1052,1052,1052,1052,0
|
|
20250108,095900,107570906,1052,1052,1052,1052,33
|
|
20250108,095800,107536190,1052,1052,1052,1052,7
|
|
20250108,095700,107528826,1052,1052,1052,1052,0
|
|
20250108,095600,107528826,1052,1052,1052,1052,0
|
|
20250108,095500,107528826,1052,1052,1052,1052,0
|
|
20250108,095400,107528826,1052,1052,1052,1052,0
|
|
20250108,095300,107528826,1052,1052,1052,1052,0
|
|
20250108,095200,107528826,1052,1052,1052,1052,1
|
|
20250108,095100,107527774,1045,1045,1045,1045,0
|
|
20250108,095000,107527774,1045,1045,1045,1045,0
|
|
20250108,094900,107527774,1045,1045,1045,1045,356
|
|
20250108,094800,107155754,1045,1050,1050,1045,203
|
|
20250108,094700,106943460,1051,1053,1053,1051,3
|
|
20250108,094600,106940304,1054,1054,1054,1054,0
|
|
20250108,094500,106940304,1054,1054,1054,1054,0
|
|
20250108,094400,106940304,1054,1054,1054,1054,1
|
|
20250108,094300,106939250,1054,1050,1054,1042,4988
|
|
20250108,094200,101724962,1055,1055,1055,1055,3
|
|
20250108,094100,101721797,1055,1055,1055,1055,0
|
|
20250108,094000,101721797,1055,1050,1055,1050,3001
|
|
20250108,093900,98570742,1055,1055,1055,1055,0
|
|
20250108,093800,98570742,1055,1055,1055,1055,1225
|
|
20250108,093700,97278367,1055,1055,1055,1055,0
|
|
20250108,093600,97278367,1055,1055,1055,1055,422
|
|
20250108,093500,96833157,1055,1055,1055,1055,0
|
|
20250108,093400,96833157,1055,1055,1055,1055,0
|
|
20250108,093300,96833157,1055,1051,1055,1050,10001
|
|
20250108,093200,86331542,1055,1055,1055,1055,1
|
|
20250108,093100,86330487,1051,1051,1051,1051,525
|
|
20250108,093000,85778712,1056,1056,1056,1056,0
|
|
20250108,092900,85778712,1056,1052,1056,1050,1648
|
|
20250108,092800,84046876,1053,1054,1058,1053,1152
|
|
20250108,092700,82833288,1054,1058,1061,1054,253
|
|
20250108,092600,82565618,1058,1064,1064,1058,807
|
|
20250108,092500,81708584,1066,1066,1066,1066,0
|
|
20250108,092400,81708584,1066,1061,1066,1061,178
|
|
20250108,092300,81519627,1061,1072,1072,1053,1024
|
|
20250108,092200,80432863,1072,1061,1072,1061,35277
|
|
20250108,092100,42800273,1060,1060,1060,1060,510
|
|
20250108,092000,42259673,1062,1053,1062,1053,3094
|
|
20250108,091900,39001673,1063,1063,1063,1063,10
|
|
20250108,091800,38991043,1063,1060,1063,1060,5620
|
|
20250108,091700,33031983,1063,1063,1063,1063,0
|
|
20250108,091600,33031983,1063,1063,1063,1063,0
|
|
20250108,091500,33031983,1063,1063,1063,1063,470
|
|
20250108,091400,32532373,1064,1064,1064,1064,1
|
|
20250108,091300,32531309,1066,1066,1066,1066,0
|
|
20250108,091200,32531309,1066,1053,1066,1053,9518
|
|
20250108,091100,22487673,1053,1049,1053,1049,16697
|
|
20250108,091000,4955167,1049,1049,1049,1049,0
|
|
20250108,090900,4955167,1049,1049,1050,1049,652
|
|
20250108,090800,4271217,1049,1049,1049,1049,100
|
|
20250108,090700,4166317,1050,1050,1050,1050,0
|
|
20250108,090600,4166317,1050,1044,1050,1044,501
|
|
20250108,090500,3643267,1050,1050,1050,1050,105
|
|
20250108,090400,3533017,1047,1047,1047,1047,900
|
|
20250108,090300,2590717,1051,1051,1051,1051,1
|
|
20250108,090200,2589666,1051,1051,1052,1051,1356
|
|
20250108,090100,1164375,1051,1045,1053,1032,1113
|
|
20250108,090000,2108,1054,1054,1054,1054,2
|