642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193900,648925086,1093,1093,1093,1093,24901
|
|
20250109,193800,648925086,1093,1093,1093,1093,0
|
|
20250109,193700,648925086,1093,1093,1093,1093,0
|
|
20250109,193600,648925086,1093,1093,1093,1093,0
|
|
20250109,193500,648925086,1093,1093,1093,1093,0
|
|
20250109,193400,648925086,1093,1093,1093,1093,0
|
|
20250109,193300,648925086,1093,1093,1093,1093,0
|
|
20250109,193200,648925086,1093,1093,1093,1093,0
|
|
20250109,193100,648925086,1093,1093,1093,1093,0
|
|
20250109,193000,648925086,1093,1093,1093,1093,0
|
|
20250109,192900,648925086,1093,1093,1093,1093,0
|
|
20250109,192800,648925086,1093,1093,1093,1093,0
|
|
20250109,192700,648925086,1093,1093,1093,1093,0
|
|
20250109,192600,648925086,1093,1093,1093,1093,0
|
|
20250109,192500,648925086,1093,1093,1093,1093,0
|
|
20250109,192400,648925086,1093,1093,1093,1093,0
|
|
20250109,192300,648925086,1093,1093,1093,1093,0
|
|
20250109,192200,648925086,1093,1093,1093,1093,0
|
|
20250109,192100,648925086,1093,1093,1093,1093,0
|
|
20250109,192000,648925086,1093,1093,1093,1093,0
|
|
20250109,191900,648925086,1093,1093,1093,1093,0
|
|
20250109,191800,648925086,1093,1093,1093,1093,0
|
|
20250109,191700,648925086,1093,1093,1093,1093,0
|
|
20250109,191600,648925086,1093,1093,1093,1093,0
|
|
20250109,191500,648925086,1093,1093,1093,1093,0
|
|
20250109,191400,648925086,1093,1093,1093,1093,0
|
|
20250109,191300,648925086,1093,1093,1093,1093,0
|
|
20250109,191200,648925086,1093,1093,1093,1093,0
|
|
20250109,191100,648925086,1093,1093,1093,1093,0
|
|
20250109,191000,648925086,1093,1093,1093,1093,0
|
|
20250109,190900,648925086,1093,1093,1093,1093,24901
|
|
20250109,190800,648925086,1093,1093,1093,1093,0
|
|
20250109,190700,648925086,1093,1093,1093,1093,0
|
|
20250109,190600,648925086,1093,1093,1093,1093,0
|
|
20250109,190500,648925086,1093,1093,1093,1093,0
|
|
20250109,190400,648925086,1093,1093,1093,1093,0
|
|
20250109,190300,648925086,1093,1093,1093,1093,0
|
|
20250109,190200,648925086,1093,1093,1093,1093,0
|
|
20250109,190100,648925086,1093,1093,1093,1093,0
|
|
20250109,190000,648925086,1093,1093,1093,1093,0
|
|
20250109,185900,648925086,1093,1093,1093,1093,0
|
|
20250109,185800,648925086,1093,1093,1093,1093,0
|
|
20250109,185700,648925086,1093,1093,1093,1093,0
|
|
20250109,185600,648925086,1093,1093,1093,1093,0
|
|
20250109,185500,648925086,1093,1093,1093,1093,0
|
|
20250109,185400,648925086,1093,1093,1093,1093,0
|
|
20250109,185300,648925086,1093,1093,1093,1093,0
|
|
20250109,185200,648925086,1093,1093,1093,1093,0
|
|
20250109,185100,648925086,1093,1093,1093,1093,0
|
|
20250109,185000,648925086,1093,1093,1093,1093,0
|
|
20250109,184900,648925086,1093,1093,1093,1093,0
|
|
20250109,184800,648925086,1093,1093,1093,1093,0
|
|
20250109,184700,648925086,1093,1093,1093,1093,0
|
|
20250109,184600,648925086,1093,1093,1093,1093,0
|
|
20250109,184500,648925086,1093,1093,1093,1093,0
|
|
20250109,184400,648925086,1093,1093,1093,1093,0
|
|
20250109,184300,648925086,1093,1093,1093,1093,0
|
|
20250109,184200,648925086,1093,1093,1093,1093,0
|
|
20250109,184100,648925086,1093,1093,1093,1093,0
|
|
20250109,184000,648925086,1093,1093,1093,1093,0
|
|
20250109,183900,648925086,1093,1093,1093,1093,24901
|
|
20250109,183800,648925086,1093,1093,1093,1093,0
|
|
20250109,183700,648925086,1093,1093,1093,1093,0
|
|
20250109,183600,648925086,1093,1093,1093,1093,0
|
|
20250109,183500,648925086,1093,1093,1093,1093,0
|
|
20250109,183400,648925086,1093,1093,1093,1093,0
|
|
20250109,183300,648925086,1093,1093,1093,1093,0
|
|
20250109,183200,648925086,1093,1093,1093,1093,0
|
|
20250109,183100,648925086,1093,1093,1093,1093,0
|
|
20250109,183000,648925086,1093,1093,1093,1093,0
|
|
20250109,182900,648925086,1093,1093,1093,1093,0
|
|
20250109,182800,648925086,1093,1093,1093,1093,0
|
|
20250109,182700,648925086,1093,1093,1093,1093,0
|
|
20250109,182600,648925086,1093,1093,1093,1093,0
|
|
20250109,182500,648925086,1093,1093,1093,1093,0
|
|
20250109,182400,648925086,1093,1093,1093,1093,0
|
|
20250109,182300,648925086,1093,1093,1093,1093,0
|
|
20250109,182200,648925086,1093,1093,1093,1093,0
|
|
20250109,182100,648925086,1093,1093,1093,1093,0
|
|
20250109,182000,648925086,1093,1093,1093,1093,0
|
|
20250109,181900,648925086,1093,1093,1093,1093,0
|
|
20250109,181800,648925086,1093,1093,1093,1093,0
|
|
20250109,181700,648925086,1093,1093,1093,1093,0
|
|
20250109,181600,648925086,1093,1093,1093,1093,0
|
|
20250109,181500,648925086,1093,1093,1093,1093,0
|
|
20250109,181400,648925086,1093,1093,1093,1093,0
|
|
20250109,181300,648925086,1093,1093,1093,1093,0
|
|
20250109,181200,648925086,1093,1093,1093,1093,0
|
|
20250109,181100,648925086,1093,1093,1093,1093,0
|
|
20250109,181000,648925086,1093,1093,1093,1093,0
|
|
20250109,180900,648925086,1093,1093,1093,1093,24901
|
|
20250109,180800,648925086,1093,1093,1093,1093,0
|
|
20250109,180700,648925086,1093,1093,1093,1093,0
|
|
20250109,180600,648925086,1093,1093,1093,1093,0
|
|
20250109,180500,648925086,1093,1093,1093,1093,0
|
|
20250109,180400,648925086,1093,1093,1093,1093,0
|
|
20250109,180300,648925086,1093,1093,1093,1093,0
|
|
20250109,180200,648925086,1093,1093,1093,1093,0
|
|
20250109,180100,648925086,1093,1093,1093,1093,0
|
|
20250109,180000,648925086,1093,1093,1093,1093,0
|
|
20250109,175900,648925086,1093,1093,1093,1093,0
|
|
20250109,175800,648925086,1093,1093,1093,1093,0
|
|
20250109,175700,648925086,1093,1093,1093,1093,0
|
|
20250109,175600,648925086,1093,1093,1093,1093,0
|
|
20250109,175500,648925086,1093,1093,1093,1093,0
|
|
20250109,175400,648925086,1093,1093,1093,1093,0
|
|
20250109,175300,648925086,1093,1093,1093,1093,0
|
|
20250109,175200,648925086,1093,1093,1093,1093,0
|
|
20250109,175100,648925086,1093,1093,1093,1093,0
|
|
20250109,175000,648925086,1093,1093,1093,1093,0
|
|
20250109,174900,648925086,1093,1093,1093,1093,0
|
|
20250109,174800,648925086,1093,1093,1093,1093,0
|
|
20250109,174700,648925086,1093,1093,1093,1093,0
|
|
20250109,174600,648925086,1093,1093,1093,1093,0
|
|
20250109,174500,648925086,1093,1093,1093,1093,0
|
|
20250109,174400,648925086,1093,1093,1093,1093,0
|
|
20250109,174300,648925086,1093,1093,1093,1093,0
|
|
20250109,174200,648925086,1093,1093,1093,1093,0
|
|
20250109,174100,648925086,1093,1093,1093,1093,0
|
|
20250109,174000,648925086,1093,1093,1093,1093,0
|
|
20250109,173900,648925086,1093,1093,1093,1093,24901
|
|
20250109,173800,648925086,1093,1093,1093,1093,0
|
|
20250109,173700,648925086,1093,1093,1093,1093,0
|
|
20250109,173600,648925086,1093,1093,1093,1093,0
|
|
20250109,173500,648925086,1093,1093,1093,1093,0
|
|
20250109,173400,648925086,1093,1093,1093,1093,0
|
|
20250109,173300,648925086,1093,1093,1093,1093,0
|
|
20250109,173200,648925086,1093,1093,1093,1093,0
|
|
20250109,173100,648925086,1093,1093,1093,1093,0
|
|
20250109,173000,648925086,1093,1093,1093,1093,0
|
|
20250109,172900,648925086,1093,1093,1093,1093,0
|
|
20250109,172800,648925086,1093,1093,1093,1093,0
|
|
20250109,172700,648925086,1093,1093,1093,1093,0
|
|
20250109,172600,648925086,1093,1093,1093,1093,0
|
|
20250109,172500,648925086,1093,1093,1093,1093,0
|
|
20250109,172400,648925086,1093,1093,1093,1093,0
|
|
20250109,172300,648925086,1093,1093,1093,1093,0
|
|
20250109,172200,648925086,1093,1093,1093,1093,0
|
|
20250109,172100,648925086,1093,1093,1093,1093,0
|
|
20250109,172000,648925086,1093,1093,1093,1093,0
|
|
20250109,171900,648925086,1093,1093,1093,1093,0
|
|
20250109,171800,648925086,1093,1093,1093,1093,0
|
|
20250109,171700,648925086,1093,1093,1093,1093,0
|
|
20250109,171600,648925086,1093,1093,1093,1093,0
|
|
20250109,171500,648925086,1093,1093,1093,1093,0
|
|
20250109,171400,648925086,1093,1093,1093,1093,0
|
|
20250109,171300,648925086,1093,1093,1093,1093,0
|
|
20250109,171200,648925086,1093,1093,1093,1093,0
|
|
20250109,171100,648925086,1093,1093,1093,1093,0
|
|
20250109,171000,648925086,1093,1093,1093,1093,0
|
|
20250109,170900,648925086,1093,1093,1093,1093,24901
|
|
20250109,170800,648925086,1093,1093,1093,1093,0
|
|
20250109,170700,648925086,1093,1093,1093,1093,0
|
|
20250109,170600,648925086,1093,1093,1093,1093,0
|
|
20250109,170500,648925086,1093,1093,1093,1093,0
|
|
20250109,170400,648925086,1093,1093,1093,1093,0
|
|
20250109,170300,648925086,1093,1093,1093,1093,0
|
|
20250109,170200,648925086,1093,1093,1093,1093,0
|
|
20250109,170100,648925086,1093,1093,1093,1093,0
|
|
20250109,170000,648925086,1093,1093,1093,1093,0
|
|
20250109,165900,648925086,1093,1093,1093,1093,0
|
|
20250109,165800,648925086,1093,1093,1093,1093,0
|
|
20250109,165700,648925086,1093,1093,1093,1093,0
|
|
20250109,165600,648925086,1093,1093,1093,1093,0
|
|
20250109,165500,648925086,1093,1093,1093,1093,0
|
|
20250109,165400,648925086,1093,1093,1093,1093,0
|
|
20250109,165300,648925086,1093,1093,1093,1093,0
|
|
20250109,165200,648925086,1093,1093,1093,1093,0
|
|
20250109,165100,648925086,1093,1093,1093,1093,0
|
|
20250109,165000,648925086,1093,1093,1093,1093,0
|
|
20250109,164900,648925086,1093,1093,1093,1093,0
|
|
20250109,164800,648925086,1093,1093,1093,1093,0
|
|
20250109,164700,648925086,1093,1093,1093,1093,0
|
|
20250109,164600,648925086,1093,1093,1093,1093,0
|
|
20250109,164500,648925086,1093,1093,1093,1093,0
|
|
20250109,164400,648925086,1093,1093,1093,1093,0
|
|
20250109,164300,648925086,1093,1093,1093,1093,0
|
|
20250109,164200,648925086,1093,1093,1093,1093,0
|
|
20250109,164100,648925086,1093,1093,1093,1093,0
|
|
20250109,164000,648925086,1093,1093,1093,1093,0
|
|
20250109,163900,648925086,1093,1093,1093,1093,24901
|
|
20250109,163800,648925086,1093,1093,1093,1093,0
|
|
20250109,163700,648925086,1093,1093,1093,1093,0
|
|
20250109,163600,648925086,1093,1093,1093,1093,0
|
|
20250109,163500,648925086,1093,1093,1093,1093,0
|
|
20250109,163400,648925086,1093,1093,1093,1093,0
|
|
20250109,163300,648925086,1093,1093,1093,1093,0
|
|
20250109,163200,648925086,1093,1093,1093,1093,0
|
|
20250109,163100,648925086,1093,1093,1093,1093,0
|
|
20250109,163000,648925086,1093,1093,1093,1093,0
|
|
20250109,162900,648925086,1093,1093,1093,1093,0
|
|
20250109,162800,648925086,1093,1093,1093,1093,0
|
|
20250109,162700,648925086,1093,1093,1093,1093,0
|
|
20250109,162600,648925086,1093,1093,1093,1093,0
|
|
20250109,162500,648925086,1093,1093,1093,1093,0
|
|
20250109,162400,648925086,1093,1093,1093,1093,0
|
|
20250109,162300,648925086,1093,1093,1093,1093,0
|
|
20250109,162200,648925086,1093,1093,1093,1093,0
|
|
20250109,162100,648925086,1093,1093,1093,1093,0
|
|
20250109,162000,648925086,1093,1093,1093,1093,0
|
|
20250109,161900,648925086,1093,1093,1093,1093,0
|
|
20250109,161800,648925086,1093,1093,1093,1093,0
|
|
20250109,161700,648925086,1093,1093,1093,1093,0
|
|
20250109,161600,648925086,1093,1093,1093,1093,0
|
|
20250109,161500,648925086,1093,1093,1093,1093,0
|
|
20250109,161400,648925086,1093,1093,1093,1093,0
|
|
20250109,161300,648925086,1093,1093,1093,1093,0
|
|
20250109,161200,648925086,1093,1093,1093,1093,0
|
|
20250109,161100,648925086,1093,1093,1093,1093,0
|
|
20250109,161000,648925086,1093,1093,1093,1093,0
|
|
20250109,160900,648925086,1093,1093,1093,1093,24901
|
|
20250109,160800,648925086,1093,1093,1093,1093,0
|
|
20250109,160700,648925086,1093,1093,1093,1093,0
|
|
20250109,160600,648925086,1093,1093,1093,1093,0
|
|
20250109,160500,648925086,1093,1093,1093,1093,0
|
|
20250109,160400,648925086,1093,1093,1093,1093,0
|
|
20250109,160300,648925086,1093,1093,1093,1093,0
|
|
20250109,160200,648925086,1093,1093,1093,1093,0
|
|
20250109,160100,648925086,1093,1093,1093,1093,0
|
|
20250109,160000,648925086,1093,1093,1093,1093,0
|
|
20250109,155900,648925086,1093,1093,1093,1093,0
|
|
20250109,155800,648925086,1093,1093,1093,1093,0
|
|
20250109,155700,648925086,1093,1093,1093,1093,0
|
|
20250109,155600,648925086,1093,1093,1093,1093,0
|
|
20250109,155500,648925086,1093,1093,1093,1093,0
|
|
20250109,155400,648925086,1093,1093,1093,1093,0
|
|
20250109,155300,648925086,1093,1093,1093,1093,0
|
|
20250109,155200,648925086,1093,1093,1093,1093,0
|
|
20250109,155100,648925086,1093,1093,1093,1093,0
|
|
20250109,155000,648925086,1093,1093,1093,1093,0
|
|
20250109,154900,648925086,1093,1093,1093,1093,0
|
|
20250109,154800,648925086,1093,1093,1093,1093,0
|
|
20250109,154700,648925086,1093,1093,1093,1093,0
|
|
20250109,154600,648925086,1093,1093,1093,1093,0
|
|
20250109,154500,648925086,1093,1093,1093,1093,0
|
|
20250109,154400,648925086,1093,1093,1093,1093,0
|
|
20250109,154300,648925086,1093,1093,1093,1093,0
|
|
20250109,154200,648925086,1093,1093,1093,1093,0
|
|
20250109,154100,648925086,1093,1093,1093,1093,0
|
|
20250109,154000,648925086,1093,1093,1093,1093,0
|
|
20250109,153900,648925086,1093,1093,1093,1093,24901
|
|
20250109,153800,648925086,1093,1093,1093,1093,0
|
|
20250109,153700,648925086,1093,1093,1093,1093,0
|
|
20250109,153600,648925086,1093,1093,1093,1093,0
|
|
20250109,153500,648925086,1093,1093,1093,1093,0
|
|
20250109,153400,648925086,1093,1093,1093,1093,0
|
|
20250109,153300,648925086,1093,1093,1093,1093,0
|
|
20250109,153200,648925086,1093,1093,1093,1093,0
|
|
20250109,153100,648925086,1093,1093,1093,1093,0
|
|
20250109,153000,648925086,1093,1093,1093,1093,24901
|
|
20250109,152900,621708293,1091,1091,1091,1091,0
|
|
20250109,152800,621708293,1091,1091,1091,1091,0
|
|
20250109,152700,621708293,1091,1091,1091,1091,0
|
|
20250109,152600,621708293,1091,1091,1091,1091,0
|
|
20250109,152500,621708293,1091,1091,1091,1091,0
|
|
20250109,152400,621708293,1091,1091,1091,1091,0
|
|
20250109,152300,621708293,1091,1091,1091,1091,0
|
|
20250109,152200,621708293,1091,1091,1091,1091,0
|
|
20250109,152100,621708293,1091,1091,1091,1091,0
|
|
20250109,152000,621708293,1091,1091,1091,1091,0
|
|
20250109,151900,621708293,1091,1092,1092,1091,5844
|
|
20250109,151800,615326667,1092,1091,1092,1088,17996
|
|
20250109,151700,595677680,1091,1091,1092,1091,4605
|
|
20250109,151600,590653573,1091,1084,1091,1084,1004
|
|
20250109,151500,589560889,1084,1086,1086,1084,1291
|
|
20250109,151400,588159423,1088,1086,1088,1084,17000
|
|
20250109,151300,569707385,1089,1088,1089,1088,1002
|
|
20250109,151200,568616208,1089,1088,1089,1088,5413
|
|
20250109,151100,562721453,1088,1088,1088,1088,312
|
|
20250109,151000,562381997,1089,1086,1089,1086,241
|
|
20250109,150900,562120268,1085,1087,1088,1085,14213
|
|
20250109,150800,546669220,1087,1087,1087,1087,1000
|
|
20250109,150700,545582220,1087,1087,1087,1087,747
|
|
20250109,150600,544770231,1087,1087,1087,1087,1
|
|
20250109,150500,544769144,1085,1088,1088,1085,1053
|
|
20250109,150400,543624407,1087,1084,1087,1084,973
|
|
20250109,150300,542569012,1088,1088,1088,1088,1
|
|
20250109,150200,542567924,1084,1088,1088,1084,1911
|
|
20250109,150100,540492756,1088,1084,1088,1084,100
|
|
20250109,150000,540383997,1087,1090,1090,1087,8208
|
|
20250109,145900,531450431,1090,1090,1090,1090,1049
|
|
20250109,145800,530307021,1091,1091,1091,1091,700
|
|
20250109,145700,529543321,1091,1090,1091,1090,1779
|
|
20250109,145600,527603432,1089,1091,1091,1089,1143
|
|
20250109,145500,526356622,1091,1092,1092,1091,1374
|
|
20250109,145400,524856216,1092,1090,1092,1090,9513
|
|
20250109,145300,514469635,1090,1086,1090,1086,31632
|
|
20250109,145200,480060770,1085,1085,1085,1085,2616
|
|
20250109,145100,477222410,1085,1085,1085,1085,50
|
|
20250109,145000,477168160,1085,1085,1085,1085,1120
|
|
20250109,144900,475952960,1085,1085,1085,1082,697
|
|
20250109,144800,475196808,1085,1085,1085,1085,549
|
|
20250109,144700,474601143,1086,1086,1086,1086,0
|
|
20250109,144600,474601143,1086,1086,1086,1086,32
|
|
20250109,144500,474566391,1087,1087,1087,1087,0
|
|
20250109,144400,474566391,1087,1087,1087,1087,1
|
|
20250109,144300,474565304,1082,1085,1087,1082,11850
|
|
20250109,144200,461709054,1085,1085,1085,1085,38
|
|
20250109,144100,461667824,1085,1085,1085,1085,350
|
|
20250109,144000,461288074,1086,1085,1086,1085,2153
|
|
20250109,143900,458950216,1086,1086,1086,1086,10
|
|
20250109,143800,458939356,1086,1085,1086,1085,1000
|
|
20250109,143700,457853556,1087,1087,1087,1087,10
|
|
20250109,143600,457842686,1087,1082,1087,1082,2
|
|
20250109,143500,457840517,1087,1087,1087,1087,1002
|
|
20250109,143400,456751343,1087,1087,1088,1087,735
|
|
20250109,143300,455952263,1089,1085,1089,1082,656
|
|
20250109,143200,455240143,1090,1090,1090,1081,4624
|
|
20250109,143100,450200093,1090,1092,1092,1081,5610
|
|
20250109,143000,444081273,1092,1085,1093,1085,32632
|
|
20250109,142900,408502777,1085,1076,1085,1076,48793
|
|
20250109,142800,355614198,1077,1072,1077,1072,18721
|
|
20250109,142700,335497377,1071,1071,1071,1071,230
|
|
20250109,142600,335251047,1071,1071,1071,1071,10
|
|
20250109,142500,335240337,1071,1071,1071,1071,0
|
|
20250109,142400,335240337,1071,1071,1071,1071,1471
|
|
20250109,142300,333664896,1070,1070,1070,1070,100
|
|
20250109,142200,333557896,1070,1070,1070,1070,710
|
|
20250109,142100,332798196,1070,1070,1070,1070,192
|
|
20250109,142000,332592756,1067,1067,1067,1067,0
|
|
20250109,141900,332592756,1067,1067,1067,1067,0
|
|
20250109,141800,332592756,1067,1067,1067,1067,343
|
|
20250109,141700,332226775,1071,1071,1071,1071,198
|
|
20250109,141600,332014717,1072,1071,1072,1071,1071
|
|
20250109,141500,330866802,1071,1071,1071,1067,335
|
|
20250109,141400,330509077,1071,1071,1071,1071,618
|
|
20250109,141300,329847199,1071,1071,1071,1071,0
|
|
20250109,141200,329847199,1071,1071,1071,1071,871
|
|
20250109,141100,328914358,1071,1068,1071,1068,667
|
|
20250109,141000,328201990,1068,1068,1068,1068,1804
|
|
20250109,140900,326275318,1068,1068,1068,1068,7
|
|
20250109,140800,326267842,1068,1068,1068,1068,374
|
|
20250109,140700,325868410,1068,1066,1068,1066,5
|
|
20250109,140600,325863078,1068,1066,1068,1066,675
|
|
20250109,140500,325143328,1066,1066,1066,1066,859
|
|
20250109,140400,324227634,1066,1066,1066,1066,0
|
|
20250109,140300,324227634,1066,1066,1066,1066,504
|
|
20250109,140200,323690370,1066,1065,1066,1065,522
|
|
20250109,140100,323134149,1065,1065,1065,1065,1124
|
|
20250109,140000,321937089,1066,1066,1066,1066,300
|
|
20250109,135900,321617289,1066,1067,1068,1066,1796
|
|
20250109,135800,319702637,1067,1068,1068,1067,236
|
|
20250109,135700,319450775,1067,1067,1067,1067,515
|
|
20250109,135600,318901270,1068,1068,1068,1066,16
|
|
20250109,135500,318884206,1068,1068,1068,1068,1
|
|
20250109,135400,318883138,1069,1069,1069,1069,0
|
|
20250109,135300,318883138,1069,1069,1069,1069,0
|
|
20250109,135200,318883138,1069,1069,1069,1069,0
|
|
20250109,135100,318883138,1069,1069,1069,1069,0
|
|
20250109,135000,318883138,1069,1069,1069,1069,0
|
|
20250109,134900,318883138,1069,1069,1069,1069,1355
|
|
20250109,134800,317434643,1069,1069,1069,1069,0
|
|
20250109,134700,317434643,1069,1069,1069,1069,0
|
|
20250109,134600,317434643,1069,1065,1069,1062,2207
|
|
20250109,134500,315088432,1069,1069,1069,1069,1
|
|
20250109,134400,315087363,1065,1066,1066,1065,3500
|
|
20250109,134300,311357971,1072,1067,1072,1067,636
|
|
20250109,134200,310679354,1072,1072,1072,1072,18
|
|
20250109,134100,310660058,1072,1072,1072,1072,0
|
|
20250109,134000,310660058,1072,1071,1072,1071,1974
|
|
20250109,133900,308545130,1072,1072,1072,1072,0
|
|
20250109,133800,308545130,1072,1072,1072,1072,0
|
|
20250109,133700,308545130,1072,1072,1072,1072,0
|
|
20250109,133600,308545130,1072,1069,1072,1066,10231
|
|
20250109,133500,297623848,1074,1074,1074,1074,0
|
|
20250109,133400,297623848,1074,1074,1074,1074,1
|
|
20250109,133300,297622774,1075,1071,1075,1069,2301
|
|
20250109,133200,295161096,1071,1072,1072,1071,2000
|
|
20250109,133100,293018296,1076,1076,1076,1076,255
|
|
20250109,133000,292743916,1072,1076,1076,1072,5071
|
|
20250109,132900,287306810,1076,1077,1077,1076,1160
|
|
20250109,132800,286057690,1078,1083,1083,1078,1458
|
|
20250109,132700,284485551,1083,1084,1084,1080,2208
|
|
20250109,132600,282100904,1084,1084,1084,1084,170
|
|
20250109,132500,281916624,1084,1080,1084,1080,2191
|
|
20250109,132400,279546412,1080,1084,1084,1080,4041
|
|
20250109,132300,275170136,1086,1086,1086,1086,0
|
|
20250109,132200,275170136,1086,1079,1087,1078,6175
|
|
20250109,132100,268472820,1086,1085,1087,1085,1194
|
|
20250109,132000,267177317,1085,1071,1086,1071,28506
|
|
20250109,131900,236493618,1071,1071,1071,1071,1159
|
|
20250109,131800,235252329,1071,1071,1071,1071,3567
|
|
20250109,131700,231432072,1071,1066,1071,1066,8878
|
|
20250109,131600,221937979,1065,1064,1065,1064,3629
|
|
20250109,131500,218075119,1064,1063,1064,1063,21
|
|
20250109,131400,218052795,1064,1064,1064,1064,0
|
|
20250109,131300,218052795,1064,1064,1064,1064,600
|
|
20250109,131200,217414395,1064,1059,1064,1059,73
|
|
20250109,131100,217337028,1064,1064,1064,1059,2002
|
|
20250109,131000,215216900,1059,1059,1059,1059,339
|
|
20250109,130900,214857899,1064,1064,1064,1064,0
|
|
20250109,130800,214857899,1064,1064,1064,1064,0
|
|
20250109,130700,214857899,1064,1064,1064,1064,1432
|
|
20250109,130600,213334251,1064,1060,1064,1059,9210
|
|
20250109,130500,203573385,1064,1060,1064,1060,290
|
|
20250109,130400,203265949,1064,1063,1064,1063,844
|
|
20250109,130300,202368676,1065,1065,1065,1065,1106
|
|
20250109,130200,201190786,1069,1067,1069,1067,846
|
|
20250109,130100,200287704,1067,1069,1069,1067,1500
|
|
20250109,130000,198686204,1070,1067,1070,1067,2141
|
|
20250109,125900,196396771,1070,1069,1070,1069,1037
|
|
20250109,125800,195287281,1070,1067,1070,1067,194
|
|
20250109,125700,195079989,1070,1070,1070,1067,309
|
|
20250109,125600,194749836,1070,1070,1071,1070,3226
|
|
20250109,125500,191297791,1071,1062,1071,1062,14823
|
|
20250109,125400,175517985,1062,1056,1062,1056,42424
|
|
20250109,125300,130594179,1055,1053,1055,1053,15311
|
|
20250109,125200,114454181,1052,1052,1052,1052,2880
|
|
20250109,125100,111424421,1051,1051,1051,1051,2000
|
|
20250109,125000,109322421,1052,1052,1052,1052,0
|
|
20250109,124900,109322421,1052,1052,1052,1052,0
|
|
20250109,124800,109322421,1052,1052,1052,1052,0
|
|
20250109,124700,109322421,1052,1052,1052,1052,0
|
|
20250109,124600,109322421,1052,1052,1052,1052,0
|
|
20250109,124500,109322421,1052,1052,1052,1052,700
|
|
20250109,124400,108586021,1052,1052,1052,1052,0
|
|
20250109,124300,108586021,1052,1052,1052,1052,0
|
|
20250109,124200,108586021,1052,1052,1052,1052,392
|
|
20250109,124100,108173637,1052,1052,1052,1052,2000
|
|
20250109,124000,106069637,1052,1051,1052,1051,251
|
|
20250109,123900,105805835,1051,1051,1051,1051,0
|
|
20250109,123800,105805835,1051,1051,1051,1051,1123
|
|
20250109,123700,104625562,1050,1050,1050,1050,100
|
|
20250109,123600,104520562,1051,1051,1051,1050,425
|
|
20250109,123500,104074087,1050,1051,1051,1050,303
|
|
20250109,123400,103755934,1052,1051,1052,1051,132
|
|
20250109,123300,103617201,1051,1050,1051,1050,401
|
|
20250109,123200,103196051,1050,1050,1050,1050,100
|
|
20250109,123100,103091051,1050,1050,1050,1050,200
|
|
20250109,123000,102881051,1052,1052,1052,1052,0
|
|
20250109,122900,102881051,1052,1052,1052,1052,100
|
|
20250109,122800,102775851,1052,1052,1052,1052,126
|
|
20250109,122700,102643299,1052,1052,1052,1052,0
|
|
20250109,122600,102643299,1052,1052,1052,1052,0
|
|
20250109,122500,102643299,1052,1052,1052,1052,0
|
|
20250109,122400,102643299,1052,1048,1052,1048,2
|
|
20250109,122300,102641199,1050,1050,1050,1050,1000
|
|
20250109,122200,101591199,1052,1052,1052,1052,0
|
|
20250109,122100,101591199,1052,1052,1052,1052,0
|
|
20250109,122000,101591199,1052,1051,1052,1048,812
|
|
20250109,121900,100737653,1051,1051,1051,1051,310
|
|
20250109,121800,100411843,1051,1051,1051,1051,40
|
|
20250109,121700,100369803,1051,1048,1051,1048,2859
|
|
20250109,121600,97364997,1050,1050,1050,1050,6687
|
|
20250109,121500,90343647,1050,1050,1050,1050,1904
|
|
20250109,121400,88344447,1050,1050,1050,1050,0
|
|
20250109,121300,88344447,1050,1050,1050,1050,0
|
|
20250109,121200,88344447,1050,1050,1050,1050,234
|
|
20250109,121100,88098747,1050,1050,1050,1050,160
|
|
20250109,121000,87930747,1050,1050,1050,1050,147
|
|
20250109,120900,87776397,1050,1050,1050,1050,0
|
|
20250109,120800,87776397,1050,1050,1050,1050,137
|
|
20250109,120700,87632547,1050,1050,1050,1050,126
|
|
20250109,120600,87500247,1050,1050,1050,1050,0
|
|
20250109,120500,87500247,1050,1050,1050,1050,0
|
|
20250109,120400,87500247,1050,1047,1050,1047,10001
|
|
20250109,120300,77029197,1049,1049,1049,1049,0
|
|
20250109,120200,77029197,1049,1046,1049,1046,10187
|
|
20250109,120100,66356144,1047,1047,1047,1047,101
|
|
20250109,120000,66250397,1047,1047,1047,1047,6
|
|
20250109,115900,66244115,1047,1047,1047,1047,37
|
|
20250109,115800,66205376,1047,1047,1047,1047,0
|
|
20250109,115700,66205376,1047,1047,1047,1047,117
|
|
20250109,115600,66082877,1047,1047,1047,1047,0
|
|
20250109,115500,66082877,1047,1047,1047,1047,0
|
|
20250109,115400,66082877,1047,1046,1047,1046,87
|
|
20250109,115300,65991874,1048,1048,1048,1048,0
|
|
20250109,115200,65991874,1048,1048,1048,1048,0
|
|
20250109,115100,65991874,1048,1048,1048,1048,0
|
|
20250109,115000,65991874,1048,1048,1048,1048,0
|
|
20250109,114900,65991874,1048,1048,1048,1048,0
|
|
20250109,114800,65991874,1048,1048,1048,1048,0
|
|
20250109,114700,65991874,1048,1048,1048,1048,0
|
|
20250109,114600,65991874,1048,1048,1048,1048,0
|
|
20250109,114500,65991874,1048,1048,1048,1048,0
|
|
20250109,114400,65991874,1048,1047,1048,1046,2925
|
|
20250109,114300,62929844,1048,1048,1048,1048,0
|
|
20250109,114200,62929844,1048,1048,1048,1048,0
|
|
20250109,114100,62929844,1048,1048,1048,1048,0
|
|
20250109,114000,62929844,1048,1048,1048,1048,0
|
|
20250109,113900,62929844,1048,1048,1048,1048,0
|
|
20250109,113800,62929844,1048,1048,1048,1048,0
|
|
20250109,113700,62929844,1048,1048,1048,1048,0
|
|
20250109,113600,62929844,1048,1048,1048,1048,1
|
|
20250109,113500,62928796,1047,1048,1048,1047,9
|
|
20250109,113400,62919366,1047,1047,1047,1047,5
|
|
20250109,113300,62914131,1048,1048,1048,1048,0
|
|
20250109,113200,62914131,1048,1048,1048,1048,476
|
|
20250109,113100,62415283,1048,1048,1048,1048,93
|
|
20250109,113000,62317819,1047,1048,1048,1047,3
|
|
20250109,112900,62314677,1047,1048,1048,1047,52
|
|
20250109,112800,62260182,1047,1047,1047,1047,0
|
|
20250109,112700,62260182,1047,1047,1047,1047,20
|
|
20250109,112600,62239242,1048,1048,1048,1048,0
|
|
20250109,112500,62239242,1048,1047,1048,1047,500
|
|
20250109,112400,61715249,1047,1047,1047,1047,0
|
|
20250109,112300,61715249,1047,1047,1047,1047,0
|
|
20250109,112200,61715249,1047,1047,1047,1047,1
|
|
20250109,112100,61714202,1046,1046,1046,1046,32
|
|
20250109,112000,61680730,1046,1046,1046,1044,594
|
|
20250109,111900,61060446,1047,1047,1047,1047,0
|
|
20250109,111800,61060446,1047,1047,1047,1045,56
|
|
20250109,111700,61001883,1046,1046,1046,1046,0
|
|
20250109,111600,61001883,1046,1048,1048,1046,1009
|
|
20250109,111500,59944469,1048,1048,1048,1048,0
|
|
20250109,111400,59944469,1048,1048,1048,1048,0
|
|
20250109,111300,59944469,1048,1048,1048,1048,0
|
|
20250109,111200,59944469,1048,1048,1048,1048,0
|
|
20250109,111100,59944469,1048,1048,1048,1048,0
|
|
20250109,111000,59944469,1048,1048,1048,1048,27
|
|
20250109,110900,59916173,1048,1048,1048,1048,22
|
|
20250109,110800,59893117,1048,1048,1048,1048,1303
|
|
20250109,110700,58527573,1048,1044,1048,1044,752
|
|
20250109,110600,57739481,1048,1048,1048,1048,0
|
|
20250109,110500,57739481,1048,1048,1048,1048,0
|
|
20250109,110400,57739481,1048,1048,1048,1048,2
|
|
20250109,110300,57737385,1048,1048,1048,1048,0
|
|
20250109,110200,57737385,1048,1048,1048,1048,0
|
|
20250109,110100,57737385,1048,1048,1048,1048,37
|
|
20250109,110000,57698609,1048,1048,1048,1048,169
|
|
20250109,105900,57521497,1048,1048,1048,1048,0
|
|
20250109,105800,57521497,1048,1048,1048,1048,390
|
|
20250109,105700,57112777,1048,1048,1048,1048,0
|
|
20250109,105600,57112777,1048,1044,1048,1044,501
|
|
20250109,105500,56589729,1048,1044,1048,1044,36
|
|
20250109,105400,56552141,1048,1048,1048,1048,0
|
|
20250109,105300,56552141,1048,1048,1048,1048,0
|
|
20250109,105200,56552141,1048,1048,1048,1048,0
|
|
20250109,105100,56552141,1048,1048,1048,1048,0
|
|
20250109,105000,56552141,1048,1048,1048,1048,0
|
|
20250109,104900,56552141,1048,1048,1048,1048,387
|
|
20250109,104800,56146565,1048,1048,1048,1048,0
|
|
20250109,104700,56146565,1048,1048,1048,1048,0
|
|
20250109,104600,56146565,1048,1048,1048,1048,0
|
|
20250109,104500,56146565,1048,1048,1048,1048,0
|
|
20250109,104400,56146565,1048,1048,1048,1048,834
|
|
20250109,104300,55272533,1048,1048,1048,1048,0
|
|
20250109,104200,55272533,1048,1048,1048,1048,5
|
|
20250109,104100,55267293,1048,1048,1048,1048,0
|
|
20250109,104000,55267293,1048,1048,1048,1048,0
|
|
20250109,103900,55267293,1048,1048,1048,1048,1
|
|
20250109,103800,55266245,1047,1047,1047,1047,120
|
|
20250109,103700,55140605,1048,1042,1048,1042,94
|
|
20250109,103600,55042642,1043,1043,1043,1043,5
|
|
20250109,103500,55037427,1047,1047,1047,1047,0
|
|
20250109,103400,55037427,1047,1047,1047,1047,0
|
|
20250109,103300,55037427,1047,1047,1047,1047,0
|
|
20250109,103200,55037427,1047,1047,1047,1047,0
|
|
20250109,103100,55037427,1047,1047,1047,1047,1
|
|
20250109,103000,55036380,1047,1047,1047,1047,0
|
|
20250109,102900,55036380,1047,1047,1047,1047,4
|
|
20250109,102800,55032192,1047,1047,1047,1047,0
|
|
20250109,102700,55032192,1047,1047,1047,1047,200
|
|
20250109,102600,54822792,1047,1047,1047,1047,57
|
|
20250109,102500,54763113,1048,1048,1048,1048,0
|
|
20250109,102400,54763113,1048,1048,1048,1048,0
|
|
20250109,102300,54763113,1048,1048,1048,1048,0
|
|
20250109,102200,54763113,1048,1048,1048,1048,0
|
|
20250109,102100,54763113,1048,1048,1048,1048,0
|
|
20250109,102000,54763113,1048,1048,1048,1048,0
|
|
20250109,101900,54763113,1048,1048,1048,1048,817
|
|
20250109,101800,53906897,1048,1048,1048,1048,0
|
|
20250109,101700,53906897,1048,1048,1048,1048,0
|
|
20250109,101600,53906897,1048,1048,1048,1048,0
|
|
20250109,101500,53906897,1048,1048,1048,1048,1
|
|
20250109,101400,53905849,1042,1042,1042,1042,2000
|
|
20250109,101300,51821849,1048,1048,1048,1048,0
|
|
20250109,101200,51821849,1048,1048,1048,1048,0
|
|
20250109,101100,51821849,1048,1048,1048,1048,0
|
|
20250109,101000,51821849,1048,1048,1048,1048,0
|
|
20250109,100900,51821849,1048,1048,1048,1048,0
|
|
20250109,100800,51821849,1048,1048,1048,1048,0
|
|
20250109,100700,51821849,1048,1048,1048,1048,0
|
|
20250109,100600,51821849,1048,1048,1048,1048,0
|
|
20250109,100500,51821849,1048,1042,1048,1041,1813
|
|
20250109,100400,49932374,1048,1043,1048,1043,5213
|
|
20250109,100300,44495210,1049,1049,1049,1049,0
|
|
20250109,100200,44495210,1049,1049,1049,1049,0
|
|
20250109,100100,44495210,1049,1049,1049,1049,1117
|
|
20250109,100000,43323477,1049,1049,1049,1049,0
|
|
20250109,095900,43323477,1049,1049,1049,1049,273
|
|
20250109,095800,43037100,1050,1050,1050,1050,15
|
|
20250109,095700,43021350,1043,1049,1049,1043,801
|
|
20250109,095600,42182901,1043,1043,1043,1043,500
|
|
20250109,095500,41661401,1050,1050,1050,1050,300
|
|
20250109,095400,41346401,1050,1049,1050,1049,401
|
|
20250109,095300,40925354,1048,1043,1048,1043,7675
|
|
20250109,095200,32891873,1043,1043,1043,1043,0
|
|
20250109,095100,32891873,1043,1043,1043,1043,500
|
|
20250109,095000,32370373,1047,1047,1047,1047,0
|
|
20250109,094900,32370373,1047,1047,1047,1047,5
|
|
20250109,094800,32365138,1047,1047,1047,1047,200
|
|
20250109,094700,32155738,1047,1047,1047,1047,133
|
|
20250109,094600,32016487,1048,1048,1048,1048,15
|
|
20250109,094500,32000767,1048,1048,1048,1048,0
|
|
20250109,094400,32000767,1048,1048,1048,1048,1
|
|
20250109,094300,31999719,1048,1048,1048,1048,31
|
|
20250109,094200,31967231,1048,1042,1048,1042,204
|
|
20250109,094100,31754639,1048,1043,1048,1042,3294
|
|
20250109,094000,28319285,1048,1048,1048,1048,0
|
|
20250109,093900,28319285,1048,1043,1048,1043,2
|
|
20250109,093800,28317194,1049,1049,1049,1049,0
|
|
20250109,093700,28317194,1049,1049,1049,1049,0
|
|
20250109,093600,28317194,1049,1049,1049,1049,0
|
|
20250109,093500,28317194,1049,1049,1049,1049,0
|
|
20250109,093400,28317194,1049,1049,1049,1049,0
|
|
20250109,093300,28317194,1049,1049,1049,1049,0
|
|
20250109,093200,28317194,1049,1049,1049,1049,0
|
|
20250109,093100,28317194,1049,1049,1049,1049,111
|
|
20250109,093000,28200755,1049,1049,1049,1049,11
|
|
20250109,092900,28189216,1049,1042,1049,1042,2001
|
|
20250109,092800,26104167,1047,1049,1049,1047,180
|
|
20250109,092700,25915465,1047,1047,1049,1047,77
|
|
20250109,092600,25834836,1047,1048,1048,1047,511
|
|
20250109,092500,25299318,1047,1047,1048,1047,3
|
|
20250109,092400,25296176,1046,1046,1046,1046,8
|
|
20250109,092300,25287808,1046,1046,1046,1046,0
|
|
20250109,092200,25287808,1046,1046,1046,1046,392
|
|
20250109,092100,24877776,1046,1043,1046,1043,2335
|
|
20250109,092000,22441040,1043,1036,1043,1036,501
|
|
20250109,091900,21921997,1043,1043,1043,1043,0
|
|
20250109,091800,21921997,1043,1043,1043,1043,469
|
|
20250109,091700,21432830,1043,1035,1043,1035,2001
|
|
20250109,091600,19361787,1043,1043,1043,1043,0
|
|
20250109,091500,19361787,1043,1043,1043,1043,1
|
|
20250109,091400,19360744,1036,1036,1036,1036,2030
|
|
20250109,091300,17257664,1044,1044,1044,1036,3068
|
|
20250109,091200,14077662,1044,1044,1044,1044,0
|
|
20250109,091100,14077662,1044,1044,1044,1044,51
|
|
20250109,091000,14024418,1044,1043,1044,1043,700
|
|
20250109,090900,13294202,1045,1045,1045,1045,0
|
|
20250109,090800,13294202,1045,1045,1045,1045,0
|
|
20250109,090700,13294202,1045,1038,1045,1034,1966
|
|
20250109,090600,11255765,1047,1047,1047,1047,0
|
|
20250109,090500,11255765,1047,1039,1047,1037,731
|
|
20250109,090400,10496447,1040,1049,1049,1040,381
|
|
20250109,090300,10099685,1050,1050,1050,1050,900
|
|
20250109,090200,9154685,1050,1050,1050,1044,1100
|
|
20250109,090100,8003835,1050,1051,1051,1050,102
|
|
20250109,090000,7896684,1052,1048,1052,1048,7535
|