642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,193900,491080310,1029,1029,1029,1029,10520
|
|
20250122,193800,491080310,1029,1029,1029,1029,0
|
|
20250122,193700,491080310,1029,1029,1029,1029,0
|
|
20250122,193600,491080310,1029,1029,1029,1029,0
|
|
20250122,193500,491080310,1029,1029,1029,1029,0
|
|
20250122,193400,491080310,1029,1029,1029,1029,0
|
|
20250122,193300,491080310,1029,1029,1029,1029,0
|
|
20250122,193200,491080310,1029,1029,1029,1029,0
|
|
20250122,193100,491080310,1029,1029,1029,1029,0
|
|
20250122,193000,491080310,1029,1029,1029,1029,0
|
|
20250122,192900,491080310,1029,1029,1029,1029,0
|
|
20250122,192800,491080310,1029,1029,1029,1029,0
|
|
20250122,192700,491080310,1029,1029,1029,1029,0
|
|
20250122,192600,491080310,1029,1029,1029,1029,0
|
|
20250122,192500,491080310,1029,1029,1029,1029,0
|
|
20250122,192400,491080310,1029,1029,1029,1029,0
|
|
20250122,192300,491080310,1029,1029,1029,1029,0
|
|
20250122,192200,491080310,1029,1029,1029,1029,0
|
|
20250122,192100,491080310,1029,1029,1029,1029,0
|
|
20250122,192000,491080310,1029,1029,1029,1029,0
|
|
20250122,191900,491080310,1029,1029,1029,1029,0
|
|
20250122,191800,491080310,1029,1029,1029,1029,0
|
|
20250122,191700,491080310,1029,1029,1029,1029,0
|
|
20250122,191600,491080310,1029,1029,1029,1029,0
|
|
20250122,191500,491080310,1029,1029,1029,1029,0
|
|
20250122,191400,491080310,1029,1029,1029,1029,0
|
|
20250122,191300,491080310,1029,1029,1029,1029,0
|
|
20250122,191200,491080310,1029,1029,1029,1029,0
|
|
20250122,191100,491080310,1029,1029,1029,1029,0
|
|
20250122,191000,491080310,1029,1029,1029,1029,0
|
|
20250122,190900,491080310,1029,1029,1029,1029,10520
|
|
20250122,190800,491080310,1029,1029,1029,1029,0
|
|
20250122,190700,491080310,1029,1029,1029,1029,0
|
|
20250122,190600,491080310,1029,1029,1029,1029,0
|
|
20250122,190500,491080310,1029,1029,1029,1029,0
|
|
20250122,190400,491080310,1029,1029,1029,1029,0
|
|
20250122,190300,491080310,1029,1029,1029,1029,0
|
|
20250122,190200,491080310,1029,1029,1029,1029,0
|
|
20250122,190100,491080310,1029,1029,1029,1029,0
|
|
20250122,190000,491080310,1029,1029,1029,1029,0
|
|
20250122,185900,491080310,1029,1029,1029,1029,0
|
|
20250122,185800,491080310,1029,1029,1029,1029,0
|
|
20250122,185700,491080310,1029,1029,1029,1029,0
|
|
20250122,185600,491080310,1029,1029,1029,1029,0
|
|
20250122,185500,491080310,1029,1029,1029,1029,0
|
|
20250122,185400,491080310,1029,1029,1029,1029,0
|
|
20250122,185300,491080310,1029,1029,1029,1029,0
|
|
20250122,185200,491080310,1029,1029,1029,1029,0
|
|
20250122,185100,491080310,1029,1029,1029,1029,0
|
|
20250122,185000,491080310,1029,1029,1029,1029,0
|
|
20250122,184900,491080310,1029,1029,1029,1029,0
|
|
20250122,184800,491080310,1029,1029,1029,1029,0
|
|
20250122,184700,491080310,1029,1029,1029,1029,0
|
|
20250122,184600,491080310,1029,1029,1029,1029,0
|
|
20250122,184500,491080310,1029,1029,1029,1029,0
|
|
20250122,184400,491080310,1029,1029,1029,1029,0
|
|
20250122,184300,491080310,1029,1029,1029,1029,0
|
|
20250122,184200,491080310,1029,1029,1029,1029,0
|
|
20250122,184100,491080310,1029,1029,1029,1029,0
|
|
20250122,184000,491080310,1029,1029,1029,1029,0
|
|
20250122,183900,491080310,1029,1029,1029,1029,10520
|
|
20250122,183800,491080310,1029,1029,1029,1029,0
|
|
20250122,183700,491080310,1029,1029,1029,1029,0
|
|
20250122,183600,491080310,1029,1029,1029,1029,0
|
|
20250122,183500,491080310,1029,1029,1029,1029,0
|
|
20250122,183400,491080310,1029,1029,1029,1029,0
|
|
20250122,183300,491080310,1029,1029,1029,1029,0
|
|
20250122,183200,491080310,1029,1029,1029,1029,0
|
|
20250122,183100,491080310,1029,1029,1029,1029,0
|
|
20250122,183000,491080310,1029,1029,1029,1029,0
|
|
20250122,182900,491080310,1029,1029,1029,1029,0
|
|
20250122,182800,491080310,1029,1029,1029,1029,0
|
|
20250122,182700,491080310,1029,1029,1029,1029,0
|
|
20250122,182600,491080310,1029,1029,1029,1029,0
|
|
20250122,182500,491080310,1029,1029,1029,1029,0
|
|
20250122,182400,491080310,1029,1029,1029,1029,0
|
|
20250122,182300,491080310,1029,1029,1029,1029,0
|
|
20250122,182200,491080310,1029,1029,1029,1029,0
|
|
20250122,182100,491080310,1029,1029,1029,1029,0
|
|
20250122,182000,491080310,1029,1029,1029,1029,0
|
|
20250122,181900,491080310,1029,1029,1029,1029,0
|
|
20250122,181800,491080310,1029,1029,1029,1029,0
|
|
20250122,181700,491080310,1029,1029,1029,1029,0
|
|
20250122,181600,491080310,1029,1029,1029,1029,0
|
|
20250122,181500,491080310,1029,1029,1029,1029,0
|
|
20250122,181400,491080310,1029,1029,1029,1029,0
|
|
20250122,181300,491080310,1029,1029,1029,1029,0
|
|
20250122,181200,491080310,1029,1029,1029,1029,0
|
|
20250122,181100,491080310,1029,1029,1029,1029,0
|
|
20250122,181000,491080310,1029,1029,1029,1029,0
|
|
20250122,180900,491080310,1029,1029,1029,1029,10520
|
|
20250122,180800,491080310,1029,1029,1029,1029,0
|
|
20250122,180700,491080310,1029,1029,1029,1029,0
|
|
20250122,180600,491080310,1029,1029,1029,1029,0
|
|
20250122,180500,491080310,1029,1029,1029,1029,0
|
|
20250122,180400,491080310,1029,1029,1029,1029,0
|
|
20250122,180300,491080310,1029,1029,1029,1029,0
|
|
20250122,180200,491080310,1029,1029,1029,1029,0
|
|
20250122,180100,491080310,1029,1029,1029,1029,0
|
|
20250122,180000,491080310,1029,1029,1029,1029,0
|
|
20250122,175900,491080310,1029,1029,1029,1029,0
|
|
20250122,175800,491080310,1029,1029,1029,1029,0
|
|
20250122,175700,491080310,1029,1029,1029,1029,0
|
|
20250122,175600,491080310,1029,1029,1029,1029,0
|
|
20250122,175500,491080310,1029,1029,1029,1029,0
|
|
20250122,175400,491080310,1029,1029,1029,1029,0
|
|
20250122,175300,491080310,1029,1029,1029,1029,0
|
|
20250122,175200,491080310,1029,1029,1029,1029,0
|
|
20250122,175100,491080310,1029,1029,1029,1029,0
|
|
20250122,175000,491080310,1029,1029,1029,1029,0
|
|
20250122,174900,491080310,1029,1029,1029,1029,0
|
|
20250122,174800,491080310,1029,1029,1029,1029,0
|
|
20250122,174700,491080310,1029,1029,1029,1029,0
|
|
20250122,174600,491080310,1029,1029,1029,1029,0
|
|
20250122,174500,491080310,1029,1029,1029,1029,0
|
|
20250122,174400,491080310,1029,1029,1029,1029,0
|
|
20250122,174300,491080310,1029,1029,1029,1029,0
|
|
20250122,174200,491080310,1029,1029,1029,1029,0
|
|
20250122,174100,491080310,1029,1029,1029,1029,0
|
|
20250122,174000,491080310,1029,1029,1029,1029,0
|
|
20250122,173900,491080310,1029,1029,1029,1029,10520
|
|
20250122,173800,491080310,1029,1029,1029,1029,0
|
|
20250122,173700,491080310,1029,1029,1029,1029,0
|
|
20250122,173600,491080310,1029,1029,1029,1029,0
|
|
20250122,173500,491080310,1029,1029,1029,1029,0
|
|
20250122,173400,491080310,1029,1029,1029,1029,0
|
|
20250122,173300,491080310,1029,1029,1029,1029,0
|
|
20250122,173200,491080310,1029,1029,1029,1029,0
|
|
20250122,173100,491080310,1029,1029,1029,1029,0
|
|
20250122,173000,491080310,1029,1029,1029,1029,0
|
|
20250122,172900,491080310,1029,1029,1029,1029,0
|
|
20250122,172800,491080310,1029,1029,1029,1029,0
|
|
20250122,172700,491080310,1029,1029,1029,1029,0
|
|
20250122,172600,491080310,1029,1029,1029,1029,0
|
|
20250122,172500,491080310,1029,1029,1029,1029,0
|
|
20250122,172400,491080310,1029,1029,1029,1029,0
|
|
20250122,172300,491080310,1029,1029,1029,1029,0
|
|
20250122,172200,491080310,1029,1029,1029,1029,0
|
|
20250122,172100,491080310,1029,1029,1029,1029,0
|
|
20250122,172000,491080310,1029,1029,1029,1029,0
|
|
20250122,171900,491080310,1029,1029,1029,1029,0
|
|
20250122,171800,491080310,1029,1029,1029,1029,0
|
|
20250122,171700,491080310,1029,1029,1029,1029,0
|
|
20250122,171600,491080310,1029,1029,1029,1029,0
|
|
20250122,171500,491080310,1029,1029,1029,1029,0
|
|
20250122,171400,491080310,1029,1029,1029,1029,0
|
|
20250122,171300,491080310,1029,1029,1029,1029,0
|
|
20250122,171200,491080310,1029,1029,1029,1029,0
|
|
20250122,171100,491080310,1029,1029,1029,1029,0
|
|
20250122,171000,491080310,1029,1029,1029,1029,0
|
|
20250122,170900,491080310,1029,1029,1029,1029,10520
|
|
20250122,170800,491080310,1029,1029,1029,1029,0
|
|
20250122,170700,491080310,1029,1029,1029,1029,0
|
|
20250122,170600,491080310,1029,1029,1029,1029,0
|
|
20250122,170500,491080310,1029,1029,1029,1029,0
|
|
20250122,170400,491080310,1029,1029,1029,1029,0
|
|
20250122,170300,491080310,1029,1029,1029,1029,0
|
|
20250122,170200,491080310,1029,1029,1029,1029,0
|
|
20250122,170100,491080310,1029,1029,1029,1029,0
|
|
20250122,170000,491080310,1029,1029,1029,1029,0
|
|
20250122,165900,491080310,1029,1029,1029,1029,0
|
|
20250122,165800,491080310,1029,1029,1029,1029,0
|
|
20250122,165700,491080310,1029,1029,1029,1029,0
|
|
20250122,165600,491080310,1029,1029,1029,1029,0
|
|
20250122,165500,491080310,1029,1029,1029,1029,0
|
|
20250122,165400,491080310,1029,1029,1029,1029,0
|
|
20250122,165300,491080310,1029,1029,1029,1029,0
|
|
20250122,165200,491080310,1029,1029,1029,1029,0
|
|
20250122,165100,491080310,1029,1029,1029,1029,0
|
|
20250122,165000,491080310,1029,1029,1029,1029,0
|
|
20250122,164900,491080310,1029,1029,1029,1029,0
|
|
20250122,164800,491080310,1029,1029,1029,1029,0
|
|
20250122,164700,491080310,1029,1029,1029,1029,0
|
|
20250122,164600,491080310,1029,1029,1029,1029,0
|
|
20250122,164500,491080310,1029,1029,1029,1029,0
|
|
20250122,164400,491080310,1029,1029,1029,1029,0
|
|
20250122,164300,491080310,1029,1029,1029,1029,0
|
|
20250122,164200,491080310,1029,1029,1029,1029,0
|
|
20250122,164100,491080310,1029,1029,1029,1029,0
|
|
20250122,164000,491080310,1029,1029,1029,1029,0
|
|
20250122,163900,491080310,1029,1029,1029,1029,10520
|
|
20250122,163800,491080310,1029,1029,1029,1029,0
|
|
20250122,163700,491080310,1029,1029,1029,1029,0
|
|
20250122,163600,491080310,1029,1029,1029,1029,0
|
|
20250122,163500,491080310,1029,1029,1029,1029,0
|
|
20250122,163400,491080310,1029,1029,1029,1029,0
|
|
20250122,163300,491080310,1029,1029,1029,1029,0
|
|
20250122,163200,491080310,1029,1029,1029,1029,0
|
|
20250122,163100,491080310,1029,1029,1029,1029,0
|
|
20250122,163000,491080310,1029,1029,1029,1029,0
|
|
20250122,162900,491080310,1029,1029,1029,1029,0
|
|
20250122,162800,491080310,1029,1029,1029,1029,0
|
|
20250122,162700,491080310,1029,1029,1029,1029,0
|
|
20250122,162600,491080310,1029,1029,1029,1029,0
|
|
20250122,162500,491080310,1029,1029,1029,1029,0
|
|
20250122,162400,491080310,1029,1029,1029,1029,0
|
|
20250122,162300,491080310,1029,1029,1029,1029,0
|
|
20250122,162200,491080310,1029,1029,1029,1029,0
|
|
20250122,162100,491080310,1029,1029,1029,1029,0
|
|
20250122,162000,491080310,1029,1029,1029,1029,0
|
|
20250122,161900,491080310,1029,1029,1029,1029,0
|
|
20250122,161800,491080310,1029,1029,1029,1029,0
|
|
20250122,161700,491080310,1029,1029,1029,1029,0
|
|
20250122,161600,491080310,1029,1029,1029,1029,0
|
|
20250122,161500,491080310,1029,1029,1029,1029,0
|
|
20250122,161400,491080310,1029,1029,1029,1029,0
|
|
20250122,161300,491080310,1029,1029,1029,1029,0
|
|
20250122,161200,491080310,1029,1029,1029,1029,0
|
|
20250122,161100,491080310,1029,1029,1029,1029,0
|
|
20250122,161000,491080310,1029,1029,1029,1029,0
|
|
20250122,160900,491080310,1029,1029,1029,1029,10520
|
|
20250122,160800,491080310,1029,1029,1029,1029,0
|
|
20250122,160700,491080310,1029,1029,1029,1029,0
|
|
20250122,160600,491080310,1029,1029,1029,1029,0
|
|
20250122,160500,491080310,1029,1029,1029,1029,0
|
|
20250122,160400,491080310,1029,1029,1029,1029,0
|
|
20250122,160300,491080310,1029,1029,1029,1029,0
|
|
20250122,160200,491080310,1029,1029,1029,1029,0
|
|
20250122,160100,491080310,1029,1029,1029,1029,0
|
|
20250122,160000,491080310,1029,1029,1029,1029,0
|
|
20250122,155900,491080310,1029,1029,1029,1029,0
|
|
20250122,155800,491080310,1029,1029,1029,1029,0
|
|
20250122,155700,491080310,1029,1029,1029,1029,0
|
|
20250122,155600,491080310,1029,1029,1029,1029,0
|
|
20250122,155500,491080310,1029,1029,1029,1029,0
|
|
20250122,155400,491080310,1029,1029,1029,1029,0
|
|
20250122,155300,491080310,1029,1029,1029,1029,0
|
|
20250122,155200,491080310,1029,1029,1029,1029,0
|
|
20250122,155100,491080310,1029,1029,1029,1029,0
|
|
20250122,155000,491080310,1029,1029,1029,1029,0
|
|
20250122,154900,491080310,1029,1029,1029,1029,0
|
|
20250122,154800,491080310,1029,1029,1029,1029,0
|
|
20250122,154700,491080310,1029,1029,1029,1029,0
|
|
20250122,154600,491080310,1029,1029,1029,1029,0
|
|
20250122,154500,491080310,1029,1029,1029,1029,0
|
|
20250122,154400,491080310,1029,1029,1029,1029,0
|
|
20250122,154300,491080310,1029,1029,1029,1029,0
|
|
20250122,154200,491080310,1029,1029,1029,1029,0
|
|
20250122,154100,491080310,1029,1029,1029,1029,0
|
|
20250122,154000,491080310,1029,1029,1029,1029,0
|
|
20250122,153900,491080310,1029,1029,1029,1029,10520
|
|
20250122,153800,491080310,1029,1029,1029,1029,0
|
|
20250122,153700,491080310,1029,1029,1029,1029,0
|
|
20250122,153600,491080310,1029,1029,1029,1029,0
|
|
20250122,153500,491080310,1029,1029,1029,1029,0
|
|
20250122,153400,491080310,1029,1029,1029,1029,0
|
|
20250122,153300,491080310,1029,1029,1029,1029,0
|
|
20250122,153200,491080310,1029,1029,1029,1029,0
|
|
20250122,153100,491080310,1029,1029,1029,1029,0
|
|
20250122,153000,491080310,1029,1029,1029,1029,10520
|
|
20250122,152900,480255230,1037,1037,1037,1037,0
|
|
20250122,152800,480255230,1037,1037,1037,1037,0
|
|
20250122,152700,480255230,1037,1037,1037,1037,0
|
|
20250122,152600,480255230,1037,1037,1037,1037,0
|
|
20250122,152500,480255230,1037,1037,1037,1037,0
|
|
20250122,152400,480255230,1037,1037,1037,1037,0
|
|
20250122,152300,480255230,1037,1037,1037,1037,0
|
|
20250122,152200,480255230,1037,1037,1037,1037,0
|
|
20250122,152100,480255230,1037,1037,1037,1037,0
|
|
20250122,152000,480255230,1037,1037,1037,1037,0
|
|
20250122,151900,480255230,1037,1043,1043,1027,13003
|
|
20250122,151800,466883665,1046,1046,1046,1046,0
|
|
20250122,151700,466883665,1046,1046,1046,1046,0
|
|
20250122,151600,466883665,1046,1046,1046,1046,1
|
|
20250122,151500,466882619,1029,1037,1047,1029,33000
|
|
20250122,151400,432741696,1037,1037,1037,1037,0
|
|
20250122,151300,432741696,1037,1037,1037,1037,0
|
|
20250122,151200,432741696,1037,1037,1037,1031,3065
|
|
20250122,151100,429578975,1037,1034,1037,1034,10000
|
|
20250122,151000,419220706,1034,1034,1034,1034,500
|
|
20250122,150900,418703706,1034,1034,1034,1034,0
|
|
20250122,150800,418703706,1034,1034,1034,1034,0
|
|
20250122,150700,418703706,1034,1034,1034,1034,0
|
|
20250122,150600,418703706,1034,1034,1034,1034,0
|
|
20250122,150500,418703706,1034,1034,1034,1034,0
|
|
20250122,150400,418703706,1034,1034,1034,1034,15
|
|
20250122,150300,418688196,1034,1033,1034,1033,2
|
|
20250122,150200,418686129,1034,1032,1034,1032,2267
|
|
20250122,150100,416346583,1033,1033,1033,1033,1278
|
|
20250122,150000,415026409,1033,1033,1033,1033,0
|
|
20250122,145900,415026409,1033,1033,1033,1033,0
|
|
20250122,145800,415026409,1033,1033,1033,1033,20
|
|
20250122,145700,415005749,1033,1033,1033,1033,0
|
|
20250122,145600,415005749,1033,1033,1033,1033,250
|
|
20250122,145500,414747499,1035,1035,1035,1035,0
|
|
20250122,145400,414747499,1035,1035,1035,1035,122
|
|
20250122,145300,414621229,1035,1035,1035,1035,0
|
|
20250122,145200,414621229,1035,1035,1035,1035,1
|
|
20250122,145100,414620194,1032,1032,1032,1032,278
|
|
20250122,145000,414333298,1036,1036,1036,1036,0
|
|
20250122,144900,414333298,1036,1032,1036,1032,671
|
|
20250122,144800,413640822,1036,1036,1036,1036,0
|
|
20250122,144700,413640822,1036,1036,1036,1036,0
|
|
20250122,144600,413640822,1036,1036,1036,1036,0
|
|
20250122,144500,413640822,1036,1036,1036,1036,0
|
|
20250122,144400,413640822,1036,1036,1036,1036,0
|
|
20250122,144300,413640822,1036,1036,1036,1036,1
|
|
20250122,144200,413639786,1031,1032,1032,1031,5558
|
|
20250122,144100,407908930,1030,1030,1030,1030,0
|
|
20250122,144000,407908930,1030,1035,1035,1030,31390
|
|
20250122,143900,375527448,1037,1037,1037,1037,0
|
|
20250122,143800,375527448,1037,1037,1037,1037,0
|
|
20250122,143700,375527448,1037,1036,1037,1036,225
|
|
20250122,143600,375294198,1036,1036,1036,1036,1125
|
|
20250122,143500,374128698,1037,1037,1037,1037,0
|
|
20250122,143400,374128698,1037,1037,1037,1037,446
|
|
20250122,143300,373666196,1038,1038,1038,1038,13
|
|
20250122,143200,373652702,1039,1039,1039,1039,0
|
|
20250122,143100,373652702,1039,1039,1039,1038,215
|
|
20250122,143000,373429472,1039,1039,1039,1039,37
|
|
20250122,142900,373391029,1039,1039,1039,1039,1
|
|
20250122,142800,373389990,1037,1037,1037,1037,200
|
|
20250122,142700,373182590,1039,1038,1039,1038,10
|
|
20250122,142600,373172209,1039,1039,1039,1039,24
|
|
20250122,142500,373147273,1038,1038,1038,1038,200
|
|
20250122,142400,372939673,1039,1039,1039,1039,0
|
|
20250122,142300,372939673,1039,1039,1039,1039,0
|
|
20250122,142200,372939673,1039,1039,1039,1039,0
|
|
20250122,142100,372939673,1039,1039,1039,1039,1000
|
|
20250122,142000,371900673,1038,1038,1038,1038,0
|
|
20250122,141900,371900673,1038,1038,1038,1038,1
|
|
20250122,141800,371899635,1039,1039,1039,1039,180
|
|
20250122,141700,371712615,1039,1039,1039,1039,13
|
|
20250122,141600,371699108,1039,1039,1039,1039,0
|
|
20250122,141500,371699108,1039,1039,1039,1039,0
|
|
20250122,141400,371699108,1039,1039,1039,1039,5
|
|
20250122,141300,371693913,1038,1038,1038,1038,1000
|
|
20250122,141200,370655913,1039,1039,1039,1039,0
|
|
20250122,141100,370655913,1039,1039,1039,1039,0
|
|
20250122,141000,370655913,1039,1039,1039,1039,0
|
|
20250122,140900,370655913,1039,1039,1039,1039,0
|
|
20250122,140800,370655913,1039,1039,1039,1039,100
|
|
20250122,140700,370552013,1039,1039,1039,1039,0
|
|
20250122,140600,370552013,1039,1039,1039,1039,0
|
|
20250122,140500,370552013,1039,1039,1039,1039,0
|
|
20250122,140400,370552013,1039,1039,1039,1039,989
|
|
20250122,140300,369524442,1040,1040,1040,1040,10
|
|
20250122,140200,369514042,1040,1038,1040,1038,10000
|
|
20250122,140100,359118988,1037,1037,1037,1037,1
|
|
20250122,140000,359117951,1035,1035,1035,1035,0
|
|
20250122,135900,359117951,1035,1035,1035,1035,0
|
|
20250122,135800,359117951,1035,1035,1035,1035,0
|
|
20250122,135700,359117951,1035,1037,1037,1035,3500
|
|
20250122,135600,355494636,1038,1038,1038,1038,3489
|
|
20250122,135500,351873054,1040,1040,1040,1040,0
|
|
20250122,135400,351873054,1040,1040,1040,1040,0
|
|
20250122,135300,351873054,1040,1040,1040,1040,5
|
|
20250122,135200,351867854,1040,1040,1040,1040,684
|
|
20250122,135100,351156494,1040,1040,1040,1040,0
|
|
20250122,135000,351156494,1040,1040,1040,1040,0
|
|
20250122,134900,351156494,1040,1040,1040,1040,9
|
|
20250122,134800,351147134,1040,1040,1040,1040,0
|
|
20250122,134700,351147134,1040,1040,1040,1040,2
|
|
20250122,134600,351145054,1038,1038,1038,1038,0
|
|
20250122,134500,351145054,1038,1038,1038,1038,2020
|
|
20250122,134400,349048294,1038,1038,1038,1038,0
|
|
20250122,134300,349048294,1038,1040,1040,1038,30
|
|
20250122,134200,349017124,1040,1040,1040,1040,10
|
|
20250122,134100,349006724,1037,1037,1037,1037,0
|
|
20250122,134000,349006724,1037,1037,1037,1037,6
|
|
20250122,133900,349000502,1037,1037,1037,1037,100
|
|
20250122,133800,348896802,1037,1037,1037,1037,108
|
|
20250122,133700,348784806,1036,1036,1036,1036,0
|
|
20250122,133600,348784806,1036,1038,1038,1036,1619
|
|
20250122,133500,347106029,1037,1037,1037,1037,990
|
|
20250122,133400,346079399,1037,1037,1037,1037,10
|
|
20250122,133300,346069029,1037,1039,1039,1037,11437
|
|
20250122,133200,334207189,1040,1041,1041,1040,1761
|
|
20250122,133100,332375359,1041,1041,1041,1041,200
|
|
20250122,133000,332167159,1040,1040,1040,1040,1035
|
|
20250122,132900,331090759,1040,1041,1041,1040,9133
|
|
20250122,132800,321591352,1041,1041,1041,1041,1413
|
|
20250122,132700,320120419,1040,1040,1040,1040,655
|
|
20250122,132600,319439219,1040,1039,1040,1039,2010
|
|
20250122,132500,317350819,1038,1037,1038,1037,3
|
|
20250122,132400,317347706,1034,1034,1034,1034,0
|
|
20250122,132300,317347706,1034,1034,1034,1034,90
|
|
20250122,132200,317254646,1034,1035,1035,1034,1983
|
|
20250122,132100,315204134,1034,1036,1036,1034,6000
|
|
20250122,132000,308998686,1035,1038,1038,1035,15345
|
|
20250122,131900,293106936,1038,1038,1038,1038,215
|
|
20250122,131800,292883766,1038,1038,1038,1038,6118
|
|
20250122,131700,286533282,1037,1038,1038,1035,2600
|
|
20250122,131600,283837882,1037,1037,1037,1037,100
|
|
20250122,131500,283734182,1037,1038,1038,1037,2000
|
|
20250122,131400,281660082,1038,1038,1038,1038,0
|
|
20250122,131300,281660082,1038,1038,1038,1038,69
|
|
20250122,131200,281588460,1038,1038,1038,1038,0
|
|
20250122,131100,281588460,1038,1038,1038,1038,0
|
|
20250122,131000,281588460,1038,1038,1038,1038,0
|
|
20250122,130900,281588460,1038,1034,1038,1033,15001
|
|
20250122,130800,266092103,1033,1040,1040,1033,650
|
|
20250122,130700,265417153,1033,1033,1033,1033,0
|
|
20250122,130600,265417153,1033,1034,1034,1033,6000
|
|
20250122,130500,259216446,1034,1038,1038,1033,23104
|
|
20250122,130400,235309076,1038,1041,1041,1038,7000
|
|
20250122,130300,228036383,1043,1043,1043,1043,71
|
|
20250122,130200,227962330,1041,1043,1043,1041,3011
|
|
20250122,130100,224824737,1044,1044,1044,1044,17
|
|
20250122,130000,224806989,1044,1044,1044,1044,0
|
|
20250122,125900,224806989,1044,1044,1044,1044,0
|
|
20250122,125800,224806989,1044,1043,1044,1043,996
|
|
20250122,125700,223767215,1044,1044,1044,1044,1054
|
|
20250122,125600,222666839,1047,1047,1047,1047,0
|
|
20250122,125500,222666839,1047,1046,1047,1044,2021
|
|
20250122,125400,220555276,1047,1047,1047,1047,1
|
|
20250122,125300,220554229,1047,1047,1047,1047,1
|
|
20250122,125200,220553182,1043,1043,1043,1043,0
|
|
20250122,125100,220553182,1043,1043,1048,1043,7427
|
|
20250122,125000,212800341,1048,1047,1048,1047,11
|
|
20250122,124900,212788823,1047,1047,1047,1047,1
|
|
20250122,124800,212787776,1048,1048,1048,1048,0
|
|
20250122,124700,212787776,1048,1046,1048,1046,3
|
|
20250122,124600,212784635,1046,1046,1046,1046,1
|
|
20250122,124500,212783589,1043,1044,1044,1043,2006
|
|
20250122,124400,210689992,1048,1048,1048,1048,0
|
|
20250122,124300,210689992,1048,1048,1048,1048,0
|
|
20250122,124200,210689992,1048,1047,1048,1044,3201
|
|
20250122,124100,207344890,1048,1048,1048,1048,332
|
|
20250122,124000,206996954,1047,1047,1047,1047,1
|
|
20250122,123900,206995907,1048,1048,1048,1048,0
|
|
20250122,123800,206995907,1048,1048,1048,1048,2
|
|
20250122,123700,206993811,1048,1046,1048,1046,1033
|
|
20250122,123600,205911293,1047,1047,1047,1047,67
|
|
20250122,123500,205841144,1046,1046,1046,1046,0
|
|
20250122,123400,205841144,1046,1046,1046,1046,0
|
|
20250122,123300,205841144,1046,1046,1046,1046,0
|
|
20250122,123200,205841144,1046,1046,1046,1046,0
|
|
20250122,123100,205841144,1046,1046,1046,1046,0
|
|
20250122,123000,205841144,1046,1046,1046,1046,20
|
|
20250122,122900,205820224,1047,1047,1047,1047,10000
|
|
20250122,122800,195350224,1048,1048,1048,1048,23
|
|
20250122,122700,195326120,1048,1048,1048,1048,0
|
|
20250122,122600,195326120,1048,1048,1048,1048,0
|
|
20250122,122500,195326120,1048,1048,1048,1048,200
|
|
20250122,122400,195116520,1048,1048,1048,1048,0
|
|
20250122,122300,195116520,1048,1048,1048,1048,0
|
|
20250122,122200,195116520,1048,1048,1048,1048,500
|
|
20250122,122100,194592520,1048,1048,1048,1048,0
|
|
20250122,122000,194592520,1048,1048,1048,1048,0
|
|
20250122,121900,194592520,1048,1048,1048,1048,0
|
|
20250122,121800,194592520,1048,1047,1048,1047,17
|
|
20250122,121700,194574720,1047,1048,1048,1047,2
|
|
20250122,121600,194572625,1047,1047,1047,1047,135
|
|
20250122,121500,194431280,1048,1048,1048,1048,50
|
|
20250122,121400,194378880,1049,1049,1049,1049,0
|
|
20250122,121300,194378880,1049,1049,1049,1049,50
|
|
20250122,121200,194326430,1050,1050,1050,1050,0
|
|
20250122,121100,194326430,1050,1050,1050,1050,76
|
|
20250122,121000,194246630,1053,1053,1053,1053,0
|
|
20250122,120900,194246630,1053,1053,1053,1053,0
|
|
20250122,120800,194246630,1053,1053,1053,1053,1
|
|
20250122,120700,194245577,1053,1053,1053,1053,391
|
|
20250122,120600,193833854,1053,1053,1053,1053,211
|
|
20250122,120500,193611671,1054,1053,1054,1053,31
|
|
20250122,120400,193579027,1053,1053,1053,1053,771
|
|
20250122,120300,192767164,1053,1053,1053,1053,0
|
|
20250122,120200,192767164,1053,1053,1053,1053,0
|
|
20250122,120100,192767164,1053,1053,1053,1053,0
|
|
20250122,120000,192767164,1053,1053,1053,1053,0
|
|
20250122,115900,192767164,1053,1053,1053,1053,0
|
|
20250122,115800,192767164,1053,1053,1053,1053,0
|
|
20250122,115700,192767164,1053,1053,1053,1053,0
|
|
20250122,115600,192767164,1053,1053,1053,1053,0
|
|
20250122,115500,192767164,1053,1049,1053,1049,10000
|
|
20250122,115400,182252498,1049,1049,1049,1049,10
|
|
20250122,115300,182242008,1049,1049,1049,1049,0
|
|
20250122,115200,182242008,1049,1049,1049,1049,3
|
|
20250122,115100,182238861,1049,1049,1049,1049,51
|
|
20250122,115000,182185362,1050,1050,1050,1050,0
|
|
20250122,114900,182185362,1050,1050,1050,1050,0
|
|
20250122,114800,182185362,1050,1050,1050,1046,274
|
|
20250122,114700,181897666,1048,1048,1048,1048,10
|
|
20250122,114600,181887186,1048,1048,1048,1048,0
|
|
20250122,114500,181887186,1048,1048,1048,1048,0
|
|
20250122,114400,181887186,1048,1048,1048,1048,0
|
|
20250122,114300,181887186,1048,1048,1048,1048,100
|
|
20250122,114200,181782386,1049,1049,1049,1049,77
|
|
20250122,114100,181701613,1049,1050,1050,1049,124
|
|
20250122,114000,181571436,1046,1046,1046,1046,0
|
|
20250122,113900,181571436,1046,1046,1046,1046,1
|
|
20250122,113800,181570390,1050,1050,1050,1050,126
|
|
20250122,113700,181438090,1050,1050,1050,1050,100
|
|
20250122,113600,181333090,1050,1050,1050,1050,600
|
|
20250122,113500,180703090,1049,1048,1049,1048,952
|
|
20250122,113400,179704894,1048,1048,1048,1048,303
|
|
20250122,113300,179387350,1048,1048,1048,1048,1
|
|
20250122,113200,179386302,1047,1047,1047,1047,197
|
|
20250122,113100,179180043,1047,1047,1047,1047,0
|
|
20250122,113000,179180043,1047,1047,1047,1047,338
|
|
20250122,112900,178826157,1046,1046,1046,1046,56
|
|
20250122,112800,178767581,1046,1046,1046,1046,4
|
|
20250122,112700,178763397,1046,1047,1047,1046,1010
|
|
20250122,112600,177706936,1046,1046,1046,1046,0
|
|
20250122,112500,177706936,1046,1046,1046,1046,1
|
|
20250122,112400,177705890,1046,1046,1046,1046,10
|
|
20250122,112300,177695430,1048,1048,1048,1048,0
|
|
20250122,112200,177695430,1048,1048,1048,1048,2
|
|
20250122,112100,177693334,1047,1047,1047,1047,223
|
|
20250122,112000,177459853,1048,1048,1048,1048,0
|
|
20250122,111900,177459853,1048,1048,1048,1048,1
|
|
20250122,111800,177458805,1045,1045,1045,1045,0
|
|
20250122,111700,177458805,1045,1045,1045,1045,1
|
|
20250122,111600,177457760,1045,1045,1045,1045,1000
|
|
20250122,111500,176412760,1045,1045,1045,1045,620
|
|
20250122,111400,175764860,1049,1049,1049,1049,0
|
|
20250122,111300,175764860,1049,1049,1049,1049,0
|
|
20250122,111200,175764860,1049,1049,1049,1049,0
|
|
20250122,111100,175764860,1049,1049,1049,1049,0
|
|
20250122,111000,175764860,1049,1049,1049,1049,0
|
|
20250122,110900,175764860,1049,1049,1049,1049,0
|
|
20250122,110800,175764860,1049,1049,1049,1049,0
|
|
20250122,110700,175764860,1049,1049,1049,1049,0
|
|
20250122,110600,175764860,1049,1049,1049,1049,10
|
|
20250122,110500,175754370,1049,1049,1049,1049,0
|
|
20250122,110400,175754370,1049,1049,1049,1049,275
|
|
20250122,110300,175465895,1049,1049,1049,1049,0
|
|
20250122,110200,175465895,1049,1049,1049,1049,0
|
|
20250122,110100,175465895,1049,1049,1049,1049,11
|
|
20250122,110000,175454356,1049,1043,1049,1043,367
|
|
20250122,105900,175071569,1042,1042,1042,1042,0
|
|
20250122,105800,175071569,1042,1042,1042,1042,19
|
|
20250122,105700,175051771,1038,1038,1038,1038,66
|
|
20250122,105600,174983263,1043,1043,1043,1043,0
|
|
20250122,105500,174983263,1043,1043,1043,1043,0
|
|
20250122,105400,174983263,1043,1043,1043,1043,1
|
|
20250122,105300,174982220,1039,1039,1039,1039,0
|
|
20250122,105200,174982220,1039,1039,1039,1039,1835
|
|
20250122,105100,173075655,1039,1039,1039,1039,0
|
|
20250122,105000,173075655,1039,1039,1039,1039,20
|
|
20250122,104900,173054875,1042,1042,1042,1042,83
|
|
20250122,104800,172968389,1042,1042,1042,1042,2377
|
|
20250122,104700,170491555,1042,1042,1042,1042,205
|
|
20250122,104600,170277945,1042,1041,1042,1041,349
|
|
20250122,104500,169914321,1041,1041,1041,1041,0
|
|
20250122,104400,169914321,1041,1041,1041,1041,100
|
|
20250122,104300,169810221,1035,1042,1042,1033,27980
|
|
20250122,104200,140827739,1040,1040,1040,1040,0
|
|
20250122,104100,140827739,1040,1040,1040,1040,500
|
|
20250122,104000,140307739,1039,1046,1046,1039,24000
|
|
20250122,103900,115303019,1050,1050,1050,1050,0
|
|
20250122,103800,115303019,1050,1050,1050,1050,0
|
|
20250122,103700,115303019,1050,1051,1051,1047,5879
|
|
20250122,103600,109146761,1050,1050,1050,1050,0
|
|
20250122,103500,109146761,1050,1051,1051,1050,501
|
|
20250122,103400,108620710,1050,1050,1050,1050,200
|
|
20250122,103300,108410710,1047,1048,1048,1047,20000
|
|
20250122,103200,87470610,1050,1050,1050,1050,0
|
|
20250122,103100,87470610,1050,1050,1050,1050,132
|
|
20250122,103000,87332010,1050,1050,1050,1050,592
|
|
20250122,102900,86710410,1050,1050,1050,1050,0
|
|
20250122,102800,86710410,1050,1050,1050,1050,15
|
|
20250122,102700,86694660,1050,1050,1050,1050,0
|
|
20250122,102600,86694660,1050,1050,1050,1050,0
|
|
20250122,102500,86694660,1050,1050,1050,1050,27
|
|
20250122,102400,86666310,1050,1050,1050,1050,0
|
|
20250122,102300,86666310,1050,1050,1050,1050,0
|
|
20250122,102200,86666310,1050,1050,1050,1050,0
|
|
20250122,102100,86666310,1050,1050,1050,1050,51
|
|
20250122,102000,86612760,1050,1050,1050,1050,0
|
|
20250122,101900,86612760,1050,1049,1050,1049,1325
|
|
20250122,101800,85222608,1049,1049,1049,1049,500
|
|
20250122,101700,84698108,1050,1050,1050,1050,0
|
|
20250122,101600,84698108,1050,1050,1050,1050,0
|
|
20250122,101500,84698108,1050,1050,1050,1050,1
|
|
20250122,101400,84697058,1047,1047,1047,1047,0
|
|
20250122,101300,84697058,1047,1046,1047,1046,2967
|
|
20250122,101200,81591596,1046,1046,1046,1046,0
|
|
20250122,101100,81591596,1046,1045,1046,1045,4430
|
|
20250122,101000,76962245,1045,1045,1045,1045,500
|
|
20250122,100900,76439745,1045,1045,1045,1045,167
|
|
20250122,100800,76265230,1045,1044,1045,1044,1656
|
|
20250122,100700,74536360,1044,1044,1045,1044,509
|
|
20250122,100600,74004900,1045,1045,1045,1045,2
|
|
20250122,100500,74002810,1045,1045,1045,1045,352
|
|
20250122,100400,73634970,1046,1046,1046,1046,11
|
|
20250122,100300,73623464,1046,1046,1046,1046,0
|
|
20250122,100200,73623464,1046,1046,1046,1046,0
|
|
20250122,100100,73623464,1046,1042,1046,1041,5001
|
|
20250122,100000,68415990,1042,1042,1042,1042,1000
|
|
20250122,095900,67373990,1042,1042,1042,1042,583
|
|
20250122,095800,66766504,1041,1041,1041,1041,0
|
|
20250122,095700,66766504,1041,1047,1047,1041,10020
|
|
20250122,095600,56323253,1044,1044,1044,1044,1000
|
|
20250122,095500,55279253,1044,1047,1047,1044,4342
|
|
20250122,095400,50740288,1050,1050,1050,1050,0
|
|
20250122,095300,50740288,1050,1050,1050,1050,2696
|
|
20250122,095200,47909488,1049,1050,1050,1049,6
|
|
20250122,095100,47903191,1047,1047,1047,1047,0
|
|
20250122,095000,47903191,1047,1047,1047,1047,0
|
|
20250122,094900,47903191,1047,1047,1047,1047,2000
|
|
20250122,094800,45809191,1047,1047,1047,1047,1000
|
|
20250122,094700,44762191,1055,1055,1055,1055,75
|
|
20250122,094600,44683066,1054,1054,1054,1054,0
|
|
20250122,094500,44683066,1054,1047,1054,1047,1395
|
|
20250122,094400,43222494,1047,1047,1047,1045,11486
|
|
20250122,094300,31208313,1047,1050,1050,1047,676
|
|
20250122,094200,30499941,1050,1050,1050,1050,1020
|
|
20250122,094100,29428941,1051,1052,1052,1051,43
|
|
20250122,094000,29383715,1055,1055,1055,1055,0
|
|
20250122,093900,29383715,1055,1055,1055,1055,840
|
|
20250122,093800,28497515,1055,1055,1055,1055,2000
|
|
20250122,093700,26387515,1055,1055,1055,1055,0
|
|
20250122,093600,26387515,1055,1055,1055,1055,0
|
|
20250122,093500,26387515,1055,1055,1055,1055,1
|
|
20250122,093400,26386460,1050,1054,1054,1050,5001
|
|
20250122,093300,21135406,1055,1055,1055,1055,0
|
|
20250122,093200,21135406,1055,1055,1055,1055,0
|
|
20250122,093100,21135406,1055,1055,1055,1055,1001
|
|
20250122,093000,20079351,1050,1053,1054,1050,3200
|
|
20250122,092900,16716749,1053,1054,1054,1053,384
|
|
20250122,092800,16312206,1054,1054,1054,1054,0
|
|
20250122,092700,16312206,1054,1054,1054,1054,182
|
|
20250122,092600,16120378,1054,1054,1054,1054,400
|
|
20250122,092500,15698778,1054,1054,1054,1054,784
|
|
20250122,092400,14872442,1055,1055,1055,1055,370
|
|
20250122,092300,14482092,1055,1055,1055,1055,380
|
|
20250122,092200,14081192,1055,1055,1055,1055,122
|
|
20250122,092100,13952482,1055,1056,1056,1055,652
|
|
20250122,092000,13264397,1060,1060,1060,1060,0
|
|
20250122,091900,13264397,1060,1060,1060,1060,0
|
|
20250122,091800,13264397,1060,1060,1060,1060,139
|
|
20250122,091700,13117057,1060,1060,1060,1060,0
|
|
20250122,091600,13117057,1060,1060,1060,1060,0
|
|
20250122,091500,13117057,1060,1060,1060,1060,0
|
|
20250122,091400,13117057,1060,1060,1060,1060,166
|
|
20250122,091300,12941097,1060,1054,1060,1054,2
|
|
20250122,091200,12938983,1060,1060,1060,1060,0
|
|
20250122,091100,12938983,1060,1060,1060,1060,0
|
|
20250122,091000,12938983,1060,1060,1060,1060,72
|
|
20250122,090900,12862663,1060,1060,1060,1060,0
|
|
20250122,090800,12862663,1060,1060,1060,1060,0
|
|
20250122,090700,12862663,1060,1060,1060,1060,251
|
|
20250122,090600,12596603,1053,1053,1053,1053,54
|
|
20250122,090500,12539741,1060,1060,1060,1060,0
|
|
20250122,090400,12539741,1060,1060,1060,1060,4707
|
|
20250122,090300,7550321,1060,1060,1060,1060,2722
|
|
20250122,090200,4665001,1063,1063,1063,1063,1005
|
|
20250122,090100,3596686,1054,1054,1054,1050,3082
|
|
20250122,090000,350260,1055,1055,1055,1055,332
|