642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193900,113205473,1080,1080,1080,1080,2413
|
|
20250116,193800,113205473,1080,1080,1080,1080,0
|
|
20250116,193700,113205473,1080,1080,1080,1080,0
|
|
20250116,193600,113205473,1080,1080,1080,1080,0
|
|
20250116,193500,113205473,1080,1080,1080,1080,0
|
|
20250116,193400,113205473,1080,1080,1080,1080,0
|
|
20250116,193300,113205473,1080,1080,1080,1080,0
|
|
20250116,193200,113205473,1080,1080,1080,1080,0
|
|
20250116,193100,113205473,1080,1080,1080,1080,0
|
|
20250116,193000,113205473,1080,1080,1080,1080,0
|
|
20250116,192900,113205473,1080,1080,1080,1080,0
|
|
20250116,192800,113205473,1080,1080,1080,1080,0
|
|
20250116,192700,113205473,1080,1080,1080,1080,0
|
|
20250116,192600,113205473,1080,1080,1080,1080,0
|
|
20250116,192500,113205473,1080,1080,1080,1080,0
|
|
20250116,192400,113205473,1080,1080,1080,1080,0
|
|
20250116,192300,113205473,1080,1080,1080,1080,0
|
|
20250116,192200,113205473,1080,1080,1080,1080,0
|
|
20250116,192100,113205473,1080,1080,1080,1080,0
|
|
20250116,192000,113205473,1080,1080,1080,1080,0
|
|
20250116,191900,113205473,1080,1080,1080,1080,0
|
|
20250116,191800,113205473,1080,1080,1080,1080,0
|
|
20250116,191700,113205473,1080,1080,1080,1080,0
|
|
20250116,191600,113205473,1080,1080,1080,1080,0
|
|
20250116,191500,113205473,1080,1080,1080,1080,0
|
|
20250116,191400,113205473,1080,1080,1080,1080,0
|
|
20250116,191300,113205473,1080,1080,1080,1080,0
|
|
20250116,191200,113205473,1080,1080,1080,1080,0
|
|
20250116,191100,113205473,1080,1080,1080,1080,0
|
|
20250116,191000,113205473,1080,1080,1080,1080,0
|
|
20250116,190900,113205473,1080,1080,1080,1080,2413
|
|
20250116,190800,113205473,1080,1080,1080,1080,0
|
|
20250116,190700,113205473,1080,1080,1080,1080,0
|
|
20250116,190600,113205473,1080,1080,1080,1080,0
|
|
20250116,190500,113205473,1080,1080,1080,1080,0
|
|
20250116,190400,113205473,1080,1080,1080,1080,0
|
|
20250116,190300,113205473,1080,1080,1080,1080,0
|
|
20250116,190200,113205473,1080,1080,1080,1080,0
|
|
20250116,190100,113205473,1080,1080,1080,1080,0
|
|
20250116,190000,113205473,1080,1080,1080,1080,0
|
|
20250116,185900,113205473,1080,1080,1080,1080,0
|
|
20250116,185800,113205473,1080,1080,1080,1080,0
|
|
20250116,185700,113205473,1080,1080,1080,1080,0
|
|
20250116,185600,113205473,1080,1080,1080,1080,0
|
|
20250116,185500,113205473,1080,1080,1080,1080,0
|
|
20250116,185400,113205473,1080,1080,1080,1080,0
|
|
20250116,185300,113205473,1080,1080,1080,1080,0
|
|
20250116,185200,113205473,1080,1080,1080,1080,0
|
|
20250116,185100,113205473,1080,1080,1080,1080,0
|
|
20250116,185000,113205473,1080,1080,1080,1080,0
|
|
20250116,184900,113205473,1080,1080,1080,1080,0
|
|
20250116,184800,113205473,1080,1080,1080,1080,0
|
|
20250116,184700,113205473,1080,1080,1080,1080,0
|
|
20250116,184600,113205473,1080,1080,1080,1080,0
|
|
20250116,184500,113205473,1080,1080,1080,1080,0
|
|
20250116,184400,113205473,1080,1080,1080,1080,0
|
|
20250116,184300,113205473,1080,1080,1080,1080,0
|
|
20250116,184200,113205473,1080,1080,1080,1080,0
|
|
20250116,184100,113205473,1080,1080,1080,1080,0
|
|
20250116,184000,113205473,1080,1080,1080,1080,0
|
|
20250116,183900,113205473,1080,1080,1080,1080,2413
|
|
20250116,183800,113205473,1080,1080,1080,1080,0
|
|
20250116,183700,113205473,1080,1080,1080,1080,0
|
|
20250116,183600,113205473,1080,1080,1080,1080,0
|
|
20250116,183500,113205473,1080,1080,1080,1080,0
|
|
20250116,183400,113205473,1080,1080,1080,1080,0
|
|
20250116,183300,113205473,1080,1080,1080,1080,0
|
|
20250116,183200,113205473,1080,1080,1080,1080,0
|
|
20250116,183100,113205473,1080,1080,1080,1080,0
|
|
20250116,183000,113205473,1080,1080,1080,1080,0
|
|
20250116,182900,113205473,1080,1080,1080,1080,0
|
|
20250116,182800,113205473,1080,1080,1080,1080,0
|
|
20250116,182700,113205473,1080,1080,1080,1080,0
|
|
20250116,182600,113205473,1080,1080,1080,1080,0
|
|
20250116,182500,113205473,1080,1080,1080,1080,0
|
|
20250116,182400,113205473,1080,1080,1080,1080,0
|
|
20250116,182300,113205473,1080,1080,1080,1080,0
|
|
20250116,182200,113205473,1080,1080,1080,1080,0
|
|
20250116,182100,113205473,1080,1080,1080,1080,0
|
|
20250116,182000,113205473,1080,1080,1080,1080,0
|
|
20250116,181900,113205473,1080,1080,1080,1080,0
|
|
20250116,181800,113205473,1080,1080,1080,1080,0
|
|
20250116,181700,113205473,1080,1080,1080,1080,0
|
|
20250116,181600,113205473,1080,1080,1080,1080,0
|
|
20250116,181500,113205473,1080,1080,1080,1080,0
|
|
20250116,181400,113205473,1080,1080,1080,1080,0
|
|
20250116,181300,113205473,1080,1080,1080,1080,0
|
|
20250116,181200,113205473,1080,1080,1080,1080,0
|
|
20250116,181100,113205473,1080,1080,1080,1080,0
|
|
20250116,181000,113205473,1080,1080,1080,1080,0
|
|
20250116,180900,113205473,1080,1080,1080,1080,2413
|
|
20250116,180800,113205473,1080,1080,1080,1080,0
|
|
20250116,180700,113205473,1080,1080,1080,1080,0
|
|
20250116,180600,113205473,1080,1080,1080,1080,0
|
|
20250116,180500,113205473,1080,1080,1080,1080,0
|
|
20250116,180400,113205473,1080,1080,1080,1080,0
|
|
20250116,180300,113205473,1080,1080,1080,1080,0
|
|
20250116,180200,113205473,1080,1080,1080,1080,0
|
|
20250116,180100,113205473,1080,1080,1080,1080,0
|
|
20250116,180000,113205473,1080,1080,1080,1080,0
|
|
20250116,175900,113205473,1080,1080,1080,1080,0
|
|
20250116,175800,113205473,1080,1080,1080,1080,0
|
|
20250116,175700,113205473,1080,1080,1080,1080,0
|
|
20250116,175600,113205473,1080,1080,1080,1080,0
|
|
20250116,175500,113205473,1080,1080,1080,1080,0
|
|
20250116,175400,113205473,1080,1080,1080,1080,0
|
|
20250116,175300,113205473,1080,1080,1080,1080,0
|
|
20250116,175200,113205473,1080,1080,1080,1080,0
|
|
20250116,175100,113205473,1080,1080,1080,1080,0
|
|
20250116,175000,113205473,1080,1080,1080,1080,0
|
|
20250116,174900,113205473,1080,1080,1080,1080,0
|
|
20250116,174800,113205473,1080,1080,1080,1080,0
|
|
20250116,174700,113205473,1080,1080,1080,1080,0
|
|
20250116,174600,113205473,1080,1080,1080,1080,0
|
|
20250116,174500,113205473,1080,1080,1080,1080,0
|
|
20250116,174400,113205473,1080,1080,1080,1080,0
|
|
20250116,174300,113205473,1080,1080,1080,1080,0
|
|
20250116,174200,113205473,1080,1080,1080,1080,0
|
|
20250116,174100,113205473,1080,1080,1080,1080,0
|
|
20250116,174000,113205473,1080,1080,1080,1080,0
|
|
20250116,173900,113205473,1080,1080,1080,1080,2413
|
|
20250116,173800,113205473,1080,1080,1080,1080,0
|
|
20250116,173700,113205473,1080,1080,1080,1080,0
|
|
20250116,173600,113205473,1080,1080,1080,1080,0
|
|
20250116,173500,113205473,1080,1080,1080,1080,0
|
|
20250116,173400,113205473,1080,1080,1080,1080,0
|
|
20250116,173300,113205473,1080,1080,1080,1080,0
|
|
20250116,173200,113205473,1080,1080,1080,1080,0
|
|
20250116,173100,113205473,1080,1080,1080,1080,0
|
|
20250116,173000,113205473,1080,1080,1080,1080,0
|
|
20250116,172900,113205473,1080,1080,1080,1080,0
|
|
20250116,172800,113205473,1080,1080,1080,1080,0
|
|
20250116,172700,113205473,1080,1080,1080,1080,0
|
|
20250116,172600,113205473,1080,1080,1080,1080,0
|
|
20250116,172500,113205473,1080,1080,1080,1080,0
|
|
20250116,172400,113205473,1080,1080,1080,1080,0
|
|
20250116,172300,113205473,1080,1080,1080,1080,0
|
|
20250116,172200,113205473,1080,1080,1080,1080,0
|
|
20250116,172100,113205473,1080,1080,1080,1080,0
|
|
20250116,172000,113205473,1080,1080,1080,1080,0
|
|
20250116,171900,113205473,1080,1080,1080,1080,0
|
|
20250116,171800,113205473,1080,1080,1080,1080,0
|
|
20250116,171700,113205473,1080,1080,1080,1080,0
|
|
20250116,171600,113205473,1080,1080,1080,1080,0
|
|
20250116,171500,113205473,1080,1080,1080,1080,0
|
|
20250116,171400,113205473,1080,1080,1080,1080,0
|
|
20250116,171300,113205473,1080,1080,1080,1080,0
|
|
20250116,171200,113205473,1080,1080,1080,1080,0
|
|
20250116,171100,113205473,1080,1080,1080,1080,0
|
|
20250116,171000,113205473,1080,1080,1080,1080,0
|
|
20250116,170900,113205473,1080,1080,1080,1080,2413
|
|
20250116,170800,113205473,1080,1080,1080,1080,0
|
|
20250116,170700,113205473,1080,1080,1080,1080,0
|
|
20250116,170600,113205473,1080,1080,1080,1080,0
|
|
20250116,170500,113205473,1080,1080,1080,1080,0
|
|
20250116,170400,113205473,1080,1080,1080,1080,0
|
|
20250116,170300,113205473,1080,1080,1080,1080,0
|
|
20250116,170200,113205473,1080,1080,1080,1080,0
|
|
20250116,170100,113205473,1080,1080,1080,1080,0
|
|
20250116,170000,113205473,1080,1080,1080,1080,0
|
|
20250116,165900,113205473,1080,1080,1080,1080,0
|
|
20250116,165800,113205473,1080,1080,1080,1080,0
|
|
20250116,165700,113205473,1080,1080,1080,1080,0
|
|
20250116,165600,113205473,1080,1080,1080,1080,0
|
|
20250116,165500,113205473,1080,1080,1080,1080,0
|
|
20250116,165400,113205473,1080,1080,1080,1080,0
|
|
20250116,165300,113205473,1080,1080,1080,1080,0
|
|
20250116,165200,113205473,1080,1080,1080,1080,0
|
|
20250116,165100,113205473,1080,1080,1080,1080,0
|
|
20250116,165000,113205473,1080,1080,1080,1080,0
|
|
20250116,164900,113205473,1080,1080,1080,1080,0
|
|
20250116,164800,113205473,1080,1080,1080,1080,0
|
|
20250116,164700,113205473,1080,1080,1080,1080,0
|
|
20250116,164600,113205473,1080,1080,1080,1080,0
|
|
20250116,164500,113205473,1080,1080,1080,1080,0
|
|
20250116,164400,113205473,1080,1080,1080,1080,0
|
|
20250116,164300,113205473,1080,1080,1080,1080,0
|
|
20250116,164200,113205473,1080,1080,1080,1080,0
|
|
20250116,164100,113205473,1080,1080,1080,1080,0
|
|
20250116,164000,113205473,1080,1080,1080,1080,0
|
|
20250116,163900,113205473,1080,1080,1080,1080,2413
|
|
20250116,163800,113205473,1080,1080,1080,1080,0
|
|
20250116,163700,113205473,1080,1080,1080,1080,0
|
|
20250116,163600,113205473,1080,1080,1080,1080,0
|
|
20250116,163500,113205473,1080,1080,1080,1080,0
|
|
20250116,163400,113205473,1080,1080,1080,1080,0
|
|
20250116,163300,113205473,1080,1080,1080,1080,0
|
|
20250116,163200,113205473,1080,1080,1080,1080,0
|
|
20250116,163100,113205473,1080,1080,1080,1080,0
|
|
20250116,163000,113205473,1080,1080,1080,1080,0
|
|
20250116,162900,113205473,1080,1080,1080,1080,0
|
|
20250116,162800,113205473,1080,1080,1080,1080,0
|
|
20250116,162700,113205473,1080,1080,1080,1080,0
|
|
20250116,162600,113205473,1080,1080,1080,1080,0
|
|
20250116,162500,113205473,1080,1080,1080,1080,0
|
|
20250116,162400,113205473,1080,1080,1080,1080,0
|
|
20250116,162300,113205473,1080,1080,1080,1080,0
|
|
20250116,162200,113205473,1080,1080,1080,1080,0
|
|
20250116,162100,113205473,1080,1080,1080,1080,0
|
|
20250116,162000,113205473,1080,1080,1080,1080,0
|
|
20250116,161900,113205473,1080,1080,1080,1080,0
|
|
20250116,161800,113205473,1080,1080,1080,1080,0
|
|
20250116,161700,113205473,1080,1080,1080,1080,0
|
|
20250116,161600,113205473,1080,1080,1080,1080,0
|
|
20250116,161500,113205473,1080,1080,1080,1080,0
|
|
20250116,161400,113205473,1080,1080,1080,1080,0
|
|
20250116,161300,113205473,1080,1080,1080,1080,0
|
|
20250116,161200,113205473,1080,1080,1080,1080,0
|
|
20250116,161100,113205473,1080,1080,1080,1080,0
|
|
20250116,161000,113205473,1080,1080,1080,1080,0
|
|
20250116,160900,113205473,1080,1080,1080,1080,2413
|
|
20250116,160800,113205473,1080,1080,1080,1080,0
|
|
20250116,160700,113205473,1080,1080,1080,1080,0
|
|
20250116,160600,113205473,1080,1080,1080,1080,0
|
|
20250116,160500,113205473,1080,1080,1080,1080,0
|
|
20250116,160400,113205473,1080,1080,1080,1080,0
|
|
20250116,160300,113205473,1080,1080,1080,1080,0
|
|
20250116,160200,113205473,1080,1080,1080,1080,0
|
|
20250116,160100,113205473,1080,1080,1080,1080,0
|
|
20250116,160000,113205473,1080,1080,1080,1080,0
|
|
20250116,155900,113205473,1080,1080,1080,1080,0
|
|
20250116,155800,113205473,1080,1080,1080,1080,0
|
|
20250116,155700,113205473,1080,1080,1080,1080,0
|
|
20250116,155600,113205473,1080,1080,1080,1080,0
|
|
20250116,155500,113205473,1080,1080,1080,1080,0
|
|
20250116,155400,113205473,1080,1080,1080,1080,0
|
|
20250116,155300,113205473,1080,1080,1080,1080,0
|
|
20250116,155200,113205473,1080,1080,1080,1080,0
|
|
20250116,155100,113205473,1080,1080,1080,1080,0
|
|
20250116,155000,113205473,1080,1080,1080,1080,0
|
|
20250116,154900,113205473,1080,1080,1080,1080,0
|
|
20250116,154800,113205473,1080,1080,1080,1080,0
|
|
20250116,154700,113205473,1080,1080,1080,1080,0
|
|
20250116,154600,113205473,1080,1080,1080,1080,0
|
|
20250116,154500,113205473,1080,1080,1080,1080,0
|
|
20250116,154400,113205473,1080,1080,1080,1080,0
|
|
20250116,154300,113205473,1080,1080,1080,1080,0
|
|
20250116,154200,113205473,1080,1080,1080,1080,0
|
|
20250116,154100,113205473,1080,1080,1080,1080,0
|
|
20250116,154000,113205473,1080,1080,1080,1080,0
|
|
20250116,153900,113205473,1080,1080,1080,1080,2413
|
|
20250116,153800,113205473,1080,1080,1080,1080,0
|
|
20250116,153700,113205473,1080,1080,1080,1080,0
|
|
20250116,153600,113205473,1080,1080,1080,1080,0
|
|
20250116,153500,113205473,1080,1080,1080,1080,0
|
|
20250116,153400,113205473,1080,1080,1080,1080,0
|
|
20250116,153300,113205473,1080,1080,1080,1080,0
|
|
20250116,153200,113205473,1080,1080,1080,1080,0
|
|
20250116,153100,113205473,1080,1080,1080,1080,0
|
|
20250116,153000,113205473,1080,1080,1080,1080,2413
|
|
20250116,152900,110599433,1084,1084,1084,1084,0
|
|
20250116,152800,110599433,1084,1084,1084,1084,0
|
|
20250116,152700,110599433,1084,1084,1084,1084,0
|
|
20250116,152600,110599433,1084,1084,1084,1084,0
|
|
20250116,152500,110599433,1084,1084,1084,1084,0
|
|
20250116,152400,110599433,1084,1084,1084,1084,0
|
|
20250116,152300,110599433,1084,1084,1084,1084,0
|
|
20250116,152200,110599433,1084,1084,1084,1084,0
|
|
20250116,152100,110599433,1084,1084,1084,1084,0
|
|
20250116,152000,110599433,1084,1084,1084,1084,0
|
|
20250116,151900,110599433,1084,1084,1084,1084,0
|
|
20250116,151800,110599433,1084,1084,1084,1084,0
|
|
20250116,151700,110599433,1084,1084,1084,1084,0
|
|
20250116,151600,110599433,1084,1084,1084,1084,3001
|
|
20250116,151500,107346349,1084,1084,1084,1084,1000
|
|
20250116,151400,106262349,1083,1083,1083,1083,100
|
|
20250116,151300,106154049,1084,1084,1084,1084,0
|
|
20250116,151200,106154049,1084,1084,1084,1084,0
|
|
20250116,151100,106154049,1084,1083,1084,1083,2
|
|
20250116,151000,106151882,1084,1084,1084,1084,0
|
|
20250116,150900,106151882,1084,1084,1084,1084,0
|
|
20250116,150800,106151882,1084,1084,1084,1084,0
|
|
20250116,150700,106151882,1084,1084,1084,1084,1
|
|
20250116,150600,106150798,1084,1084,1084,1084,0
|
|
20250116,150500,106150798,1084,1084,1084,1084,0
|
|
20250116,150400,106150798,1084,1084,1084,1084,0
|
|
20250116,150300,106150798,1084,1084,1084,1084,1
|
|
20250116,150200,106149714,1082,1082,1082,1082,504
|
|
20250116,150100,105604386,1084,1084,1084,1084,0
|
|
20250116,150000,105604386,1084,1084,1084,1084,0
|
|
20250116,145900,105604386,1084,1084,1084,1084,1
|
|
20250116,145800,105603302,1083,1083,1083,1083,0
|
|
20250116,145700,105603302,1083,1083,1083,1083,119
|
|
20250116,145600,105474425,1084,1084,1084,1084,0
|
|
20250116,145500,105474425,1084,1084,1084,1084,0
|
|
20250116,145400,105474425,1084,1084,1084,1084,1
|
|
20250116,145300,105473341,1083,1083,1083,1083,0
|
|
20250116,145200,105473341,1083,1083,1083,1083,0
|
|
20250116,145100,105473341,1083,1083,1083,1083,0
|
|
20250116,145000,105473341,1083,1083,1083,1083,16
|
|
20250116,144900,105456013,1085,1085,1085,1085,0
|
|
20250116,144800,105456013,1085,1085,1085,1085,0
|
|
20250116,144700,105456013,1085,1085,1085,1085,0
|
|
20250116,144600,105456013,1085,1085,1085,1085,1
|
|
20250116,144500,105454928,1082,1082,1082,1082,1
|
|
20250116,144400,105453846,1085,1085,1085,1085,0
|
|
20250116,144300,105453846,1085,1085,1085,1085,0
|
|
20250116,144200,105453846,1085,1085,1085,1085,0
|
|
20250116,144100,105453846,1085,1085,1085,1085,1
|
|
20250116,144000,105452761,1083,1083,1083,1083,151
|
|
20250116,143900,105289228,1085,1085,1085,1085,1
|
|
20250116,143800,105288143,1084,1084,1084,1084,0
|
|
20250116,143700,105288143,1084,1084,1084,1084,0
|
|
20250116,143600,105288143,1084,1084,1084,1084,0
|
|
20250116,143500,105288143,1084,1084,1084,1084,100
|
|
20250116,143400,105179743,1085,1085,1085,1085,0
|
|
20250116,143300,105179743,1085,1085,1085,1085,1
|
|
20250116,143200,105178658,1085,1085,1085,1085,0
|
|
20250116,143100,105178658,1085,1085,1085,1085,0
|
|
20250116,143000,105178658,1085,1085,1085,1085,16
|
|
20250116,142900,105161298,1085,1085,1085,1085,0
|
|
20250116,142800,105161298,1085,1085,1085,1085,0
|
|
20250116,142700,105161298,1085,1085,1085,1085,82
|
|
20250116,142600,105072328,1084,1084,1084,1084,100
|
|
20250116,142500,104963928,1081,1081,1081,1081,0
|
|
20250116,142400,104963928,1081,1081,1081,1081,0
|
|
20250116,142300,104963928,1081,1081,1081,1081,0
|
|
20250116,142200,104963928,1081,1081,1081,1081,0
|
|
20250116,142100,104963928,1081,1081,1081,1081,0
|
|
20250116,142000,104963928,1081,1081,1081,1081,0
|
|
20250116,141900,104963928,1081,1081,1081,1081,0
|
|
20250116,141800,104963928,1081,1081,1081,1081,0
|
|
20250116,141700,104963928,1081,1081,1081,1081,0
|
|
20250116,141600,104963928,1081,1085,1085,1081,1302
|
|
20250116,141500,103556046,1085,1085,1085,1085,111
|
|
20250116,141400,103435611,1085,1085,1085,1085,0
|
|
20250116,141300,103435611,1085,1085,1085,1085,0
|
|
20250116,141200,103435611,1085,1085,1085,1085,0
|
|
20250116,141100,103435611,1085,1085,1085,1085,0
|
|
20250116,141000,103435611,1085,1085,1085,1085,0
|
|
20250116,140900,103435611,1085,1085,1085,1085,0
|
|
20250116,140800,103435611,1085,1085,1085,1085,0
|
|
20250116,140700,103435611,1085,1085,1085,1085,0
|
|
20250116,140600,103435611,1085,1085,1085,1085,0
|
|
20250116,140500,103435611,1085,1085,1085,1085,900
|
|
20250116,140400,102459111,1085,1085,1085,1085,0
|
|
20250116,140300,102459111,1085,1085,1085,1085,0
|
|
20250116,140200,102459111,1085,1085,1085,1085,0
|
|
20250116,140100,102459111,1085,1085,1085,1085,0
|
|
20250116,140000,102459111,1085,1085,1085,1085,0
|
|
20250116,135900,102459111,1085,1085,1085,1085,0
|
|
20250116,135800,102459111,1085,1085,1085,1085,0
|
|
20250116,135700,102459111,1085,1085,1085,1085,0
|
|
20250116,135600,102459111,1085,1085,1085,1085,0
|
|
20250116,135500,102459111,1085,1085,1085,1085,1
|
|
20250116,135400,102458026,1082,1082,1082,1082,1
|
|
20250116,135300,102456944,1085,1085,1085,1085,1
|
|
20250116,135200,102455859,1082,1082,1082,1082,0
|
|
20250116,135100,102455859,1082,1082,1082,1082,1756
|
|
20250116,135000,100555867,1082,1082,1082,1082,1849
|
|
20250116,134900,98555249,1082,1082,1082,1082,1068
|
|
20250116,134800,97399673,1085,1085,1085,1085,0
|
|
20250116,134700,97399673,1085,1085,1085,1085,0
|
|
20250116,134600,97399673,1085,1085,1085,1085,0
|
|
20250116,134500,97399673,1085,1085,1085,1085,0
|
|
20250116,134400,97399673,1085,1085,1085,1085,0
|
|
20250116,134300,97399673,1085,1085,1085,1085,0
|
|
20250116,134200,97399673,1085,1085,1085,1085,0
|
|
20250116,134100,97399673,1085,1085,1085,1085,0
|
|
20250116,134000,97399673,1085,1085,1085,1085,24
|
|
20250116,133900,97373633,1085,1085,1085,1085,0
|
|
20250116,133800,97373633,1085,1085,1085,1085,0
|
|
20250116,133700,97373633,1085,1085,1085,1085,100
|
|
20250116,133600,97265133,1085,1085,1085,1085,15
|
|
20250116,133500,97248858,1085,1085,1085,1085,0
|
|
20250116,133400,97248858,1085,1085,1085,1085,0
|
|
20250116,133300,97248858,1085,1085,1085,1085,0
|
|
20250116,133200,97248858,1085,1085,1085,1085,0
|
|
20250116,133100,97248858,1085,1085,1085,1085,0
|
|
20250116,133000,97248858,1085,1085,1085,1085,0
|
|
20250116,132900,97248858,1085,1085,1085,1085,0
|
|
20250116,132800,97248858,1085,1085,1085,1085,1
|
|
20250116,132700,97247773,1082,1082,1082,1082,0
|
|
20250116,132600,97247773,1082,1082,1082,1082,0
|
|
20250116,132500,97247773,1082,1082,1082,1082,0
|
|
20250116,132400,97247773,1082,1082,1082,1082,0
|
|
20250116,132300,97247773,1082,1082,1082,1082,0
|
|
20250116,132200,97247773,1082,1082,1082,1082,9000
|
|
20250116,132100,87509773,1085,1085,1085,1085,0
|
|
20250116,132000,87509773,1085,1085,1085,1085,0
|
|
20250116,131900,87509773,1085,1085,1085,1085,0
|
|
20250116,131800,87509773,1085,1085,1085,1085,0
|
|
20250116,131700,87509773,1085,1085,1085,1085,0
|
|
20250116,131600,87509773,1085,1085,1085,1085,1
|
|
20250116,131500,87508688,1082,1082,1082,1082,712
|
|
20250116,131400,86738304,1085,1085,1085,1085,0
|
|
20250116,131300,86738304,1085,1085,1085,1085,0
|
|
20250116,131200,86738304,1085,1085,1085,1085,0
|
|
20250116,131100,86738304,1085,1085,1085,1085,0
|
|
20250116,131000,86738304,1085,1085,1085,1085,0
|
|
20250116,130900,86738304,1085,1085,1085,1085,0
|
|
20250116,130800,86738304,1085,1085,1085,1085,300
|
|
20250116,130700,86412804,1085,1085,1085,1085,0
|
|
20250116,130600,86412804,1085,1085,1085,1085,1
|
|
20250116,130500,86411719,1084,1084,1084,1084,623
|
|
20250116,130400,85736387,1084,1084,1084,1084,0
|
|
20250116,130300,85736387,1084,1084,1084,1084,0
|
|
20250116,130200,85736387,1084,1084,1084,1084,0
|
|
20250116,130100,85736387,1084,1084,1084,1084,1000
|
|
20250116,130000,84652387,1084,1084,1084,1084,0
|
|
20250116,125900,84652387,1084,1084,1084,1084,0
|
|
20250116,125800,84652387,1084,1084,1084,1084,1
|
|
20250116,125700,84651303,1082,1083,1083,1082,400
|
|
20250116,125600,84218422,1084,1084,1084,1084,0
|
|
20250116,125500,84218422,1084,1084,1084,1084,0
|
|
20250116,125400,84218422,1084,1084,1084,1084,4
|
|
20250116,125300,84214086,1084,1084,1084,1084,0
|
|
20250116,125200,84214086,1084,1084,1084,1084,0
|
|
20250116,125100,84214086,1084,1084,1084,1084,0
|
|
20250116,125000,84214086,1084,1084,1084,1084,1000
|
|
20250116,124900,83130086,1084,1084,1084,1084,0
|
|
20250116,124800,83130086,1084,1084,1084,1084,89
|
|
20250116,124700,83033610,1084,1084,1084,1084,0
|
|
20250116,124600,83033610,1084,1084,1084,1084,30
|
|
20250116,124500,83001090,1084,1082,1084,1082,8880
|
|
20250116,124400,73383904,1082,1082,1082,1082,0
|
|
20250116,124300,73383904,1082,1082,1082,1082,0
|
|
20250116,124200,73383904,1082,1082,1082,1082,0
|
|
20250116,124100,73383904,1082,1082,1082,1082,0
|
|
20250116,124000,73383904,1082,1082,1082,1082,0
|
|
20250116,123900,73383904,1082,1083,1083,1082,334
|
|
20250116,123800,73022282,1083,1083,1083,1083,0
|
|
20250116,123700,73022282,1083,1083,1083,1083,0
|
|
20250116,123600,73022282,1083,1083,1083,1083,0
|
|
20250116,123500,73022282,1083,1083,1083,1083,830
|
|
20250116,123400,72123392,1083,1083,1083,1083,6
|
|
20250116,123300,72116894,1083,1083,1083,1083,0
|
|
20250116,123200,72116894,1083,1083,1083,1083,1764
|
|
20250116,123100,70206482,1083,1083,1083,1083,0
|
|
20250116,123000,70206482,1083,1083,1083,1083,924
|
|
20250116,122900,69205790,1083,1083,1083,1083,0
|
|
20250116,122800,69205790,1083,1083,1083,1083,0
|
|
20250116,122700,69205790,1083,1083,1083,1083,0
|
|
20250116,122600,69205790,1083,1083,1083,1083,0
|
|
20250116,122500,69205790,1083,1083,1083,1083,9
|
|
20250116,122400,69196043,1083,1083,1083,1083,0
|
|
20250116,122300,69196043,1083,1083,1083,1083,100
|
|
20250116,122200,69087743,1083,1083,1083,1083,0
|
|
20250116,122100,69087743,1083,1083,1083,1083,0
|
|
20250116,122000,69087743,1083,1083,1083,1083,0
|
|
20250116,121900,69087743,1083,1083,1083,1083,0
|
|
20250116,121800,69087743,1083,1083,1083,1083,0
|
|
20250116,121700,69087743,1083,1083,1083,1083,0
|
|
20250116,121600,69087743,1083,1083,1083,1083,6
|
|
20250116,121500,69081245,1083,1083,1083,1083,0
|
|
20250116,121400,69081245,1083,1083,1083,1083,3
|
|
20250116,121300,69077996,1083,1083,1083,1083,0
|
|
20250116,121200,69077996,1083,1083,1083,1083,0
|
|
20250116,121100,69077996,1083,1083,1083,1083,0
|
|
20250116,121000,69077996,1083,1083,1083,1083,0
|
|
20250116,120900,69077996,1083,1083,1083,1083,0
|
|
20250116,120800,69077996,1083,1083,1083,1083,0
|
|
20250116,120700,69077996,1083,1083,1083,1083,0
|
|
20250116,120600,69077996,1083,1083,1083,1083,0
|
|
20250116,120500,69077996,1083,1083,1083,1083,1
|
|
20250116,120400,69076913,1083,1083,1083,1083,0
|
|
20250116,120300,69076913,1083,1083,1083,1083,0
|
|
20250116,120200,69076913,1083,1083,1083,1083,0
|
|
20250116,120100,69076913,1083,1083,1083,1083,0
|
|
20250116,120000,69076913,1083,1083,1083,1083,0
|
|
20250116,115900,69076913,1083,1083,1083,1083,0
|
|
20250116,115800,69076913,1083,1083,1083,1083,0
|
|
20250116,115700,69076913,1083,1083,1083,1083,0
|
|
20250116,115600,69076913,1083,1083,1083,1083,0
|
|
20250116,115500,69076913,1083,1083,1083,1083,0
|
|
20250116,115400,69076913,1083,1083,1083,1083,300
|
|
20250116,115300,68752013,1083,1083,1083,1083,0
|
|
20250116,115200,68752013,1083,1083,1083,1083,0
|
|
20250116,115100,68752013,1083,1083,1083,1083,50
|
|
20250116,115000,68697863,1083,1083,1083,1083,0
|
|
20250116,114900,68697863,1083,1083,1083,1083,0
|
|
20250116,114800,68697863,1083,1083,1083,1083,0
|
|
20250116,114700,68697863,1083,1083,1083,1083,1
|
|
20250116,114600,68696780,1078,1078,1078,1078,0
|
|
20250116,114500,68696780,1078,1080,1080,1078,300
|
|
20250116,114400,68373229,1083,1083,1083,1083,0
|
|
20250116,114300,68373229,1083,1083,1083,1083,0
|
|
20250116,114200,68373229,1083,1083,1083,1083,0
|
|
20250116,114100,68373229,1083,1083,1083,1083,0
|
|
20250116,114000,68373229,1083,1079,1083,1079,1901
|
|
20250116,113900,66322046,1081,1081,1081,1081,0
|
|
20250116,113800,66322046,1081,1081,1081,1081,100
|
|
20250116,113700,66213946,1082,1082,1082,1082,0
|
|
20250116,113600,66213946,1082,1082,1082,1082,0
|
|
20250116,113500,66213946,1082,1082,1082,1082,0
|
|
20250116,113400,66213946,1082,1082,1082,1082,0
|
|
20250116,113300,66213946,1082,1082,1082,1082,500
|
|
20250116,113200,65672946,1082,1082,1082,1082,500
|
|
20250116,113100,65131946,1083,1083,1083,1083,0
|
|
20250116,113000,65131946,1083,1083,1083,1083,0
|
|
20250116,112900,65131946,1083,1083,1083,1083,0
|
|
20250116,112800,65131946,1083,1083,1083,1083,0
|
|
20250116,112700,65131946,1083,1083,1083,1083,1
|
|
20250116,112600,65130863,1076,1082,1082,1076,2000
|
|
20250116,112500,62977906,1083,1083,1083,1083,0
|
|
20250116,112400,62977906,1083,1083,1083,1083,0
|
|
20250116,112300,62977906,1083,1083,1083,1083,0
|
|
20250116,112200,62977906,1083,1083,1083,1083,0
|
|
20250116,112100,62977906,1083,1083,1083,1083,0
|
|
20250116,112000,62977906,1083,1083,1083,1083,0
|
|
20250116,111900,62977906,1083,1083,1083,1083,1
|
|
20250116,111800,62976823,1083,1083,1083,1083,1
|
|
20250116,111700,62975740,1082,1082,1082,1082,0
|
|
20250116,111600,62975740,1082,1082,1082,1082,0
|
|
20250116,111500,62975740,1082,1082,1082,1082,0
|
|
20250116,111400,62975740,1082,1081,1082,1081,384
|
|
20250116,111300,62560254,1082,1082,1082,1082,0
|
|
20250116,111200,62560254,1082,1082,1082,1082,0
|
|
20250116,111100,62560254,1082,1082,1082,1082,100
|
|
20250116,111000,62452054,1082,1082,1082,1082,0
|
|
20250116,110900,62452054,1082,1082,1082,1082,1
|
|
20250116,110800,62450972,1082,1082,1082,1082,0
|
|
20250116,110700,62450972,1082,1082,1082,1082,0
|
|
20250116,110600,62450972,1082,1082,1082,1082,0
|
|
20250116,110500,62450972,1082,1082,1082,1082,2
|
|
20250116,110400,62448808,1082,1082,1082,1081,117
|
|
20250116,110300,62322215,1082,1082,1082,1082,0
|
|
20250116,110200,62322215,1082,1082,1082,1082,4
|
|
20250116,110100,62317887,1082,1082,1082,1082,50
|
|
20250116,110000,62263787,1082,1082,1082,1082,0
|
|
20250116,105900,62263787,1082,1082,1082,1082,0
|
|
20250116,105800,62263787,1082,1082,1082,1082,150
|
|
20250116,105700,62101487,1083,1083,1083,1083,0
|
|
20250116,105600,62101487,1083,1083,1083,1083,0
|
|
20250116,105500,62101487,1083,1083,1083,1083,0
|
|
20250116,105400,62101487,1083,1083,1083,1083,0
|
|
20250116,105300,62101487,1083,1083,1083,1083,0
|
|
20250116,105200,62101487,1083,1083,1083,1083,0
|
|
20250116,105100,62101487,1083,1083,1083,1083,0
|
|
20250116,105000,62101487,1083,1083,1083,1083,0
|
|
20250116,104900,62101487,1083,1083,1083,1083,0
|
|
20250116,104800,62101487,1083,1083,1083,1083,1
|
|
20250116,104700,62100404,1076,1079,1079,1076,300
|
|
20250116,104600,61777304,1084,1084,1084,1084,1
|
|
20250116,104500,61776220,1084,1084,1084,1084,2
|
|
20250116,104400,61774052,1084,1084,1084,1084,1
|
|
20250116,104300,61772968,1076,1081,1081,1076,1200
|
|
20250116,104200,60479866,1084,1084,1084,1084,1
|
|
20250116,104100,60478782,1081,1081,1081,1081,1000
|
|
20250116,104000,59397782,1084,1084,1084,1084,0
|
|
20250116,103900,59397782,1084,1084,1084,1084,0
|
|
20250116,103800,59397782,1084,1084,1084,1084,0
|
|
20250116,103700,59397782,1084,1084,1084,1084,0
|
|
20250116,103600,59397782,1084,1084,1084,1084,0
|
|
20250116,103500,59397782,1084,1084,1084,1084,0
|
|
20250116,103400,59397782,1084,1084,1084,1084,0
|
|
20250116,103300,59397782,1084,1084,1084,1084,0
|
|
20250116,103200,59397782,1084,1084,1084,1084,0
|
|
20250116,103100,59397782,1084,1084,1084,1084,50
|
|
20250116,103000,59343582,1084,1084,1084,1084,1
|
|
20250116,102900,59342498,1081,1081,1081,1081,100
|
|
20250116,102800,59234398,1084,1084,1084,1084,0
|
|
20250116,102700,59234398,1084,1084,1084,1084,21
|
|
20250116,102600,59211634,1084,1084,1084,1084,0
|
|
20250116,102500,59211634,1084,1084,1084,1084,0
|
|
20250116,102400,59211634,1084,1084,1084,1082,102
|
|
20250116,102300,59101266,1083,1083,1083,1083,100
|
|
20250116,102200,58992966,1084,1084,1084,1084,1
|
|
20250116,102100,58991882,1081,1081,1081,1081,1341
|
|
20250116,102000,57542261,1084,1084,1084,1084,0
|
|
20250116,101900,57542261,1084,1084,1084,1084,400
|
|
20250116,101800,57108661,1084,1084,1084,1084,0
|
|
20250116,101700,57108661,1084,1084,1084,1084,0
|
|
20250116,101600,57108661,1084,1084,1084,1084,0
|
|
20250116,101500,57108661,1084,1084,1084,1084,0
|
|
20250116,101400,57108661,1084,1084,1084,1084,0
|
|
20250116,101300,57108661,1084,1084,1084,1084,0
|
|
20250116,101200,57108661,1084,1084,1084,1084,1
|
|
20250116,101100,57107577,1083,1083,1083,1083,0
|
|
20250116,101000,57107577,1083,1083,1083,1083,5
|
|
20250116,100900,57102162,1083,1078,1083,1078,174
|
|
20250116,100800,56914585,1078,1083,1083,1078,2001
|
|
20250116,100700,54757402,1078,1080,1080,1078,200
|
|
20250116,100600,54541510,1083,1083,1083,1083,0
|
|
20250116,100500,54541510,1083,1083,1083,1083,16
|
|
20250116,100400,54524182,1083,1083,1083,1083,20
|
|
20250116,100300,54502522,1083,1083,1083,1083,0
|
|
20250116,100200,54502522,1083,1079,1083,1079,30
|
|
20250116,100100,54470148,1079,1079,1079,1079,100
|
|
20250116,100000,54362248,1078,1083,1083,1078,5000
|
|
20250116,095900,48968573,1083,1083,1083,1083,0
|
|
20250116,095800,48968573,1083,1083,1083,1083,0
|
|
20250116,095700,48968573,1083,1083,1083,1083,0
|
|
20250116,095600,48968573,1083,1083,1083,1083,0
|
|
20250116,095500,48968573,1083,1082,1083,1082,106
|
|
20250116,095400,48853831,1082,1084,1084,1082,202
|
|
20250116,095300,48634965,1085,1085,1085,1085,1172
|
|
20250116,095200,47363345,1086,1086,1086,1086,0
|
|
20250116,095100,47363345,1086,1086,1086,1086,151
|
|
20250116,095000,47199359,1085,1085,1085,1085,100
|
|
20250116,094900,47090859,1085,1085,1085,1085,900
|
|
20250116,094800,46114359,1086,1086,1086,1086,0
|
|
20250116,094700,46114359,1086,1086,1086,1086,0
|
|
20250116,094600,46114359,1086,1086,1086,1086,10
|
|
20250116,094500,46103499,1087,1087,1087,1087,0
|
|
20250116,094400,46103499,1087,1082,1087,1082,15290
|
|
20250116,094300,29550291,1078,1082,1082,1078,11
|
|
20250116,094200,29538429,1080,1080,1080,1080,1364
|
|
20250116,094100,28065309,1078,1079,1079,1078,1616
|
|
20250116,094000,26323135,1080,1080,1080,1080,0
|
|
20250116,093900,26323135,1080,1080,1080,1080,120
|
|
20250116,093800,26193535,1080,1080,1080,1080,61
|
|
20250116,093700,26127655,1082,1081,1082,1080,1331
|
|
20250116,093600,24689953,1082,1082,1082,1082,0
|
|
20250116,093500,24689953,1082,1082,1082,1082,27
|
|
20250116,093400,24660739,1082,1082,1082,1082,0
|
|
20250116,093300,24660739,1082,1082,1082,1082,26
|
|
20250116,093200,24632607,1082,1082,1082,1082,0
|
|
20250116,093100,24632607,1082,1082,1082,1082,0
|
|
20250116,093000,24632607,1082,1082,1082,1082,619
|
|
20250116,092900,23962849,1083,1083,1083,1083,19
|
|
20250116,092800,23942272,1083,1083,1083,1083,0
|
|
20250116,092700,23942272,1083,1083,1083,1083,1
|
|
20250116,092600,23941189,1082,1078,1082,1078,186
|
|
20250116,092500,23740653,1083,1083,1083,1083,24
|
|
20250116,092400,23714661,1078,1078,1078,1078,29
|
|
20250116,092300,23683399,1083,1083,1083,1083,0
|
|
20250116,092200,23683399,1083,1083,1083,1083,0
|
|
20250116,092100,23683399,1083,1083,1083,1083,0
|
|
20250116,092000,23683399,1083,1083,1083,1083,120
|
|
20250116,091900,23553439,1083,1083,1083,1083,1000
|
|
20250116,091800,22470439,1083,1083,1083,1083,1
|
|
20250116,091700,22469356,1084,1084,1084,1084,0
|
|
20250116,091600,22469356,1084,1078,1084,1075,352
|
|
20250116,091500,22090672,1078,1078,1078,1078,200
|
|
20250116,091400,21875072,1074,1088,1088,1074,620
|
|
20250116,091300,21207162,1088,1083,1088,1082,2809
|
|
20250116,091200,18166011,1090,1090,1090,1090,300
|
|
20250116,091100,17839011,1090,1090,1090,1090,4
|
|
20250116,091000,17834651,1089,1089,1089,1089,1000
|
|
20250116,090900,16745651,1089,1090,1090,1089,250
|
|
20250116,090800,16473251,1092,1092,1092,1092,0
|
|
20250116,090700,16473251,1092,1092,1092,1092,5
|
|
20250116,090600,16467791,1092,1092,1092,1092,0
|
|
20250116,090500,16467791,1092,1092,1092,1092,0
|
|
20250116,090400,16467791,1092,1083,1092,1036,8302
|
|
20250116,090300,7781178,1092,1092,1092,1092,2
|
|
20250116,090200,7778994,1092,1092,1092,1092,10
|
|
20250116,090100,7768074,1092,1092,1092,1088,5046
|
|
20250116,090000,2277842,1088,1093,1093,1088,2089
|