641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,193800,370283862,1042,1042,1042,1042,3328
|
|
20250124,193700,370283862,1042,1042,1042,1042,0
|
|
20250124,193600,370283862,1042,1042,1042,1042,0
|
|
20250124,193500,370283862,1042,1042,1042,1042,0
|
|
20250124,193400,370283862,1042,1042,1042,1042,0
|
|
20250124,193300,370283862,1042,1042,1042,1042,0
|
|
20250124,193200,370283862,1042,1042,1042,1042,0
|
|
20250124,193100,370283862,1042,1042,1042,1042,0
|
|
20250124,193000,370283862,1042,1042,1042,1042,0
|
|
20250124,192900,370283862,1042,1042,1042,1042,0
|
|
20250124,192800,370283862,1042,1042,1042,1042,0
|
|
20250124,192700,370283862,1042,1042,1042,1042,0
|
|
20250124,192600,370283862,1042,1042,1042,1042,0
|
|
20250124,192500,370283862,1042,1042,1042,1042,0
|
|
20250124,192400,370283862,1042,1042,1042,1042,0
|
|
20250124,192300,370283862,1042,1042,1042,1042,0
|
|
20250124,192200,370283862,1042,1042,1042,1042,0
|
|
20250124,192100,370283862,1042,1042,1042,1042,0
|
|
20250124,192000,370283862,1042,1042,1042,1042,0
|
|
20250124,191900,370283862,1042,1042,1042,1042,0
|
|
20250124,191800,370283862,1042,1042,1042,1042,0
|
|
20250124,191700,370283862,1042,1042,1042,1042,0
|
|
20250124,191600,370283862,1042,1042,1042,1042,0
|
|
20250124,191500,370283862,1042,1042,1042,1042,0
|
|
20250124,191400,370283862,1042,1042,1042,1042,0
|
|
20250124,191300,370283862,1042,1042,1042,1042,0
|
|
20250124,191200,370283862,1042,1042,1042,1042,0
|
|
20250124,191100,370283862,1042,1042,1042,1042,0
|
|
20250124,191000,370283862,1042,1042,1042,1042,0
|
|
20250124,190900,370283862,1042,1042,1042,1042,0
|
|
20250124,190800,370283862,1042,1042,1042,1042,3328
|
|
20250124,190700,370283862,1042,1042,1042,1042,0
|
|
20250124,190600,370283862,1042,1042,1042,1042,0
|
|
20250124,190500,370283862,1042,1042,1042,1042,0
|
|
20250124,190400,370283862,1042,1042,1042,1042,0
|
|
20250124,190300,370283862,1042,1042,1042,1042,0
|
|
20250124,190200,370283862,1042,1042,1042,1042,0
|
|
20250124,190100,370283862,1042,1042,1042,1042,0
|
|
20250124,190000,370283862,1042,1042,1042,1042,0
|
|
20250124,185900,370283862,1042,1042,1042,1042,0
|
|
20250124,185800,370283862,1042,1042,1042,1042,0
|
|
20250124,185700,370283862,1042,1042,1042,1042,0
|
|
20250124,185600,370283862,1042,1042,1042,1042,0
|
|
20250124,185500,370283862,1042,1042,1042,1042,0
|
|
20250124,185400,370283862,1042,1042,1042,1042,0
|
|
20250124,185300,370283862,1042,1042,1042,1042,0
|
|
20250124,185200,370283862,1042,1042,1042,1042,0
|
|
20250124,185100,370283862,1042,1042,1042,1042,0
|
|
20250124,185000,370283862,1042,1042,1042,1042,0
|
|
20250124,184900,370283862,1042,1042,1042,1042,0
|
|
20250124,184800,370283862,1042,1042,1042,1042,0
|
|
20250124,184700,370283862,1042,1042,1042,1042,0
|
|
20250124,184600,370283862,1042,1042,1042,1042,0
|
|
20250124,184500,370283862,1042,1042,1042,1042,0
|
|
20250124,184400,370283862,1042,1042,1042,1042,0
|
|
20250124,184300,370283862,1042,1042,1042,1042,0
|
|
20250124,184200,370283862,1042,1042,1042,1042,0
|
|
20250124,184100,370283862,1042,1042,1042,1042,0
|
|
20250124,184000,370283862,1042,1042,1042,1042,0
|
|
20250124,183900,370283862,1042,1042,1042,1042,0
|
|
20250124,183800,370283862,1042,1042,1042,1042,3328
|
|
20250124,183700,370283862,1042,1042,1042,1042,0
|
|
20250124,183600,370283862,1042,1042,1042,1042,0
|
|
20250124,183500,370283862,1042,1042,1042,1042,0
|
|
20250124,183400,370283862,1042,1042,1042,1042,0
|
|
20250124,183300,370283862,1042,1042,1042,1042,0
|
|
20250124,183200,370283862,1042,1042,1042,1042,0
|
|
20250124,183100,370283862,1042,1042,1042,1042,0
|
|
20250124,183000,370283862,1042,1042,1042,1042,0
|
|
20250124,182900,370283862,1042,1042,1042,1042,0
|
|
20250124,182800,370283862,1042,1042,1042,1042,0
|
|
20250124,182700,370283862,1042,1042,1042,1042,0
|
|
20250124,182600,370283862,1042,1042,1042,1042,0
|
|
20250124,182500,370283862,1042,1042,1042,1042,0
|
|
20250124,182400,370283862,1042,1042,1042,1042,0
|
|
20250124,182300,370283862,1042,1042,1042,1042,0
|
|
20250124,182200,370283862,1042,1042,1042,1042,0
|
|
20250124,182100,370283862,1042,1042,1042,1042,0
|
|
20250124,182000,370283862,1042,1042,1042,1042,0
|
|
20250124,181900,370283862,1042,1042,1042,1042,0
|
|
20250124,181800,370283862,1042,1042,1042,1042,0
|
|
20250124,181700,370283862,1042,1042,1042,1042,0
|
|
20250124,181600,370283862,1042,1042,1042,1042,0
|
|
20250124,181500,370283862,1042,1042,1042,1042,0
|
|
20250124,181400,370283862,1042,1042,1042,1042,0
|
|
20250124,181300,370283862,1042,1042,1042,1042,0
|
|
20250124,181200,370283862,1042,1042,1042,1042,0
|
|
20250124,181100,370283862,1042,1042,1042,1042,0
|
|
20250124,181000,370283862,1042,1042,1042,1042,0
|
|
20250124,180900,370283862,1042,1042,1042,1042,0
|
|
20250124,180800,370283862,1042,1042,1042,1042,3328
|
|
20250124,180700,370283862,1042,1042,1042,1042,0
|
|
20250124,180600,370283862,1042,1042,1042,1042,0
|
|
20250124,180500,370283862,1042,1042,1042,1042,0
|
|
20250124,180400,370283862,1042,1042,1042,1042,0
|
|
20250124,180300,370283862,1042,1042,1042,1042,0
|
|
20250124,180200,370283862,1042,1042,1042,1042,0
|
|
20250124,180100,370283862,1042,1042,1042,1042,0
|
|
20250124,180000,370283862,1042,1042,1042,1042,0
|
|
20250124,175900,370283862,1042,1042,1042,1042,0
|
|
20250124,175800,370283862,1042,1042,1042,1042,0
|
|
20250124,175700,370283862,1042,1042,1042,1042,0
|
|
20250124,175600,370283862,1042,1042,1042,1042,0
|
|
20250124,175500,370283862,1042,1042,1042,1042,0
|
|
20250124,175400,370283862,1042,1042,1042,1042,0
|
|
20250124,175300,370283862,1042,1042,1042,1042,0
|
|
20250124,175200,370283862,1042,1042,1042,1042,0
|
|
20250124,175100,370283862,1042,1042,1042,1042,0
|
|
20250124,175000,370283862,1042,1042,1042,1042,0
|
|
20250124,174900,370283862,1042,1042,1042,1042,0
|
|
20250124,174800,370283862,1042,1042,1042,1042,0
|
|
20250124,174700,370283862,1042,1042,1042,1042,0
|
|
20250124,174600,370283862,1042,1042,1042,1042,0
|
|
20250124,174500,370283862,1042,1042,1042,1042,0
|
|
20250124,174400,370283862,1042,1042,1042,1042,0
|
|
20250124,174300,370283862,1042,1042,1042,1042,0
|
|
20250124,174200,370283862,1042,1042,1042,1042,0
|
|
20250124,174100,370283862,1042,1042,1042,1042,0
|
|
20250124,174000,370283862,1042,1042,1042,1042,0
|
|
20250124,173900,370283862,1042,1042,1042,1042,0
|
|
20250124,173800,370283862,1042,1042,1042,1042,3328
|
|
20250124,173700,370283862,1042,1042,1042,1042,0
|
|
20250124,173600,370283862,1042,1042,1042,1042,0
|
|
20250124,173500,370283862,1042,1042,1042,1042,0
|
|
20250124,173400,370283862,1042,1042,1042,1042,0
|
|
20250124,173300,370283862,1042,1042,1042,1042,0
|
|
20250124,173200,370283862,1042,1042,1042,1042,0
|
|
20250124,173100,370283862,1042,1042,1042,1042,0
|
|
20250124,173000,370283862,1042,1042,1042,1042,0
|
|
20250124,172900,370283862,1042,1042,1042,1042,0
|
|
20250124,172800,370283862,1042,1042,1042,1042,0
|
|
20250124,172700,370283862,1042,1042,1042,1042,0
|
|
20250124,172600,370283862,1042,1042,1042,1042,0
|
|
20250124,172500,370283862,1042,1042,1042,1042,0
|
|
20250124,172400,370283862,1042,1042,1042,1042,0
|
|
20250124,172300,370283862,1042,1042,1042,1042,0
|
|
20250124,172200,370283862,1042,1042,1042,1042,0
|
|
20250124,172100,370283862,1042,1042,1042,1042,0
|
|
20250124,172000,370283862,1042,1042,1042,1042,0
|
|
20250124,171900,370283862,1042,1042,1042,1042,0
|
|
20250124,171800,370283862,1042,1042,1042,1042,0
|
|
20250124,171700,370283862,1042,1042,1042,1042,0
|
|
20250124,171600,370283862,1042,1042,1042,1042,0
|
|
20250124,171500,370283862,1042,1042,1042,1042,0
|
|
20250124,171400,370283862,1042,1042,1042,1042,0
|
|
20250124,171300,370283862,1042,1042,1042,1042,0
|
|
20250124,171200,370283862,1042,1042,1042,1042,0
|
|
20250124,171100,370283862,1042,1042,1042,1042,0
|
|
20250124,171000,370283862,1042,1042,1042,1042,0
|
|
20250124,170900,370283862,1042,1042,1042,1042,0
|
|
20250124,170800,370283862,1042,1042,1042,1042,3328
|
|
20250124,170700,370283862,1042,1042,1042,1042,0
|
|
20250124,170600,370283862,1042,1042,1042,1042,0
|
|
20250124,170500,370283862,1042,1042,1042,1042,0
|
|
20250124,170400,370283862,1042,1042,1042,1042,0
|
|
20250124,170300,370283862,1042,1042,1042,1042,0
|
|
20250124,170200,370283862,1042,1042,1042,1042,0
|
|
20250124,170100,370283862,1042,1042,1042,1042,0
|
|
20250124,170000,370283862,1042,1042,1042,1042,0
|
|
20250124,165900,370283862,1042,1042,1042,1042,0
|
|
20250124,165800,370283862,1042,1042,1042,1042,0
|
|
20250124,165700,370283862,1042,1042,1042,1042,0
|
|
20250124,165600,370283862,1042,1042,1042,1042,0
|
|
20250124,165500,370283862,1042,1042,1042,1042,0
|
|
20250124,165400,370283862,1042,1042,1042,1042,0
|
|
20250124,165300,370283862,1042,1042,1042,1042,0
|
|
20250124,165200,370283862,1042,1042,1042,1042,0
|
|
20250124,165100,370283862,1042,1042,1042,1042,0
|
|
20250124,165000,370283862,1042,1042,1042,1042,0
|
|
20250124,164900,370283862,1042,1042,1042,1042,0
|
|
20250124,164800,370283862,1042,1042,1042,1042,0
|
|
20250124,164700,370283862,1042,1042,1042,1042,0
|
|
20250124,164600,370283862,1042,1042,1042,1042,0
|
|
20250124,164500,370283862,1042,1042,1042,1042,0
|
|
20250124,164400,370283862,1042,1042,1042,1042,0
|
|
20250124,164300,370283862,1042,1042,1042,1042,0
|
|
20250124,164200,370283862,1042,1042,1042,1042,0
|
|
20250124,164100,370283862,1042,1042,1042,1042,0
|
|
20250124,164000,370283862,1042,1042,1042,1042,0
|
|
20250124,163900,370283862,1042,1042,1042,1042,0
|
|
20250124,163800,370283862,1042,1042,1042,1042,3328
|
|
20250124,163700,370283862,1042,1042,1042,1042,0
|
|
20250124,163600,370283862,1042,1042,1042,1042,0
|
|
20250124,163500,370283862,1042,1042,1042,1042,0
|
|
20250124,163400,370283862,1042,1042,1042,1042,0
|
|
20250124,163300,370283862,1042,1042,1042,1042,0
|
|
20250124,163200,370283862,1042,1042,1042,1042,0
|
|
20250124,163100,370283862,1042,1042,1042,1042,0
|
|
20250124,163000,370283862,1042,1042,1042,1042,0
|
|
20250124,162900,370283862,1042,1042,1042,1042,0
|
|
20250124,162800,370283862,1042,1042,1042,1042,0
|
|
20250124,162700,370283862,1042,1042,1042,1042,0
|
|
20250124,162600,370283862,1042,1042,1042,1042,0
|
|
20250124,162500,370283862,1042,1042,1042,1042,0
|
|
20250124,162400,370283862,1042,1042,1042,1042,0
|
|
20250124,162300,370283862,1042,1042,1042,1042,0
|
|
20250124,162200,370283862,1042,1042,1042,1042,0
|
|
20250124,162100,370283862,1042,1042,1042,1042,0
|
|
20250124,162000,370283862,1042,1042,1042,1042,0
|
|
20250124,161900,370283862,1042,1042,1042,1042,0
|
|
20250124,161800,370283862,1042,1042,1042,1042,0
|
|
20250124,161700,370283862,1042,1042,1042,1042,0
|
|
20250124,161600,370283862,1042,1042,1042,1042,0
|
|
20250124,161500,370283862,1042,1042,1042,1042,0
|
|
20250124,161400,370283862,1042,1042,1042,1042,0
|
|
20250124,161300,370283862,1042,1042,1042,1042,0
|
|
20250124,161200,370283862,1042,1042,1042,1042,0
|
|
20250124,161100,370283862,1042,1042,1042,1042,0
|
|
20250124,161000,370283862,1042,1042,1042,1042,0
|
|
20250124,160900,370283862,1042,1042,1042,1042,0
|
|
20250124,160800,370283862,1042,1042,1042,1042,3328
|
|
20250124,160700,370283862,1042,1042,1042,1042,0
|
|
20250124,160600,370283862,1042,1042,1042,1042,0
|
|
20250124,160500,370283862,1042,1042,1042,1042,0
|
|
20250124,160400,370283862,1042,1042,1042,1042,0
|
|
20250124,160300,370283862,1042,1042,1042,1042,0
|
|
20250124,160200,370283862,1042,1042,1042,1042,0
|
|
20250124,160100,370283862,1042,1042,1042,1042,0
|
|
20250124,160000,370283862,1042,1042,1042,1042,0
|
|
20250124,155900,370283862,1042,1042,1042,1042,0
|
|
20250124,155800,370283862,1042,1042,1042,1042,0
|
|
20250124,155700,370283862,1042,1042,1042,1042,0
|
|
20250124,155600,370283862,1042,1042,1042,1042,0
|
|
20250124,155500,370283862,1042,1042,1042,1042,0
|
|
20250124,155400,370283862,1042,1042,1042,1042,0
|
|
20250124,155300,370283862,1042,1042,1042,1042,0
|
|
20250124,155200,370283862,1042,1042,1042,1042,0
|
|
20250124,155100,370283862,1042,1042,1042,1042,0
|
|
20250124,155000,370283862,1042,1042,1042,1042,0
|
|
20250124,154900,370283862,1042,1042,1042,1042,0
|
|
20250124,154800,370283862,1042,1042,1042,1042,0
|
|
20250124,154700,370283862,1042,1042,1042,1042,0
|
|
20250124,154600,370283862,1042,1042,1042,1042,0
|
|
20250124,154500,370283862,1042,1042,1042,1042,0
|
|
20250124,154400,370283862,1042,1042,1042,1042,0
|
|
20250124,154300,370283862,1042,1042,1042,1042,0
|
|
20250124,154200,370283862,1042,1042,1042,1042,0
|
|
20250124,154100,370283862,1042,1042,1042,1042,0
|
|
20250124,154000,370283862,1042,1042,1042,1042,0
|
|
20250124,153900,370283862,1042,1042,1042,1042,0
|
|
20250124,153800,370283862,1042,1042,1042,1042,3328
|
|
20250124,153700,370283862,1042,1042,1042,1042,0
|
|
20250124,153600,370283862,1042,1042,1042,1042,0
|
|
20250124,153500,370283862,1042,1042,1042,1042,0
|
|
20250124,153400,370283862,1042,1042,1042,1042,0
|
|
20250124,153300,370283862,1042,1042,1042,1042,0
|
|
20250124,153200,370283862,1042,1042,1042,1042,0
|
|
20250124,153100,370283862,1042,1042,1042,1042,0
|
|
20250124,153000,370283862,1042,1042,1042,1042,3328
|
|
20250124,152900,366816086,1043,1043,1043,1043,0
|
|
20250124,152800,366816086,1043,1043,1043,1043,0
|
|
20250124,152700,366816086,1043,1043,1043,1043,0
|
|
20250124,152600,366816086,1043,1043,1043,1043,0
|
|
20250124,152500,366816086,1043,1043,1043,1043,0
|
|
20250124,152400,366816086,1043,1043,1043,1043,0
|
|
20250124,152300,366816086,1043,1043,1043,1043,0
|
|
20250124,152200,366816086,1043,1043,1043,1043,0
|
|
20250124,152100,366816086,1043,1043,1043,1043,0
|
|
20250124,152000,366816086,1043,1043,1043,1043,0
|
|
20250124,151900,366816086,1043,1044,1044,1043,156
|
|
20250124,151800,366653304,1037,1037,1037,1037,2918
|
|
20250124,151700,363627338,1037,1037,1037,1037,2001
|
|
20250124,151600,361552301,1037,1038,1038,1037,7541
|
|
20250124,151500,353728493,1038,1038,1038,1038,543
|
|
20250124,151400,353164859,1038,1045,1045,1038,3946
|
|
20250124,151300,349054574,1044,1044,1044,1044,120
|
|
20250124,151200,348929294,1044,1044,1044,1044,500
|
|
20250124,151100,348407294,1043,1043,1043,1043,0
|
|
20250124,151000,348407294,1043,1043,1043,1043,512
|
|
20250124,150900,347873278,1043,1043,1043,1043,542
|
|
20250124,150800,347307972,1043,1043,1043,1043,932
|
|
20250124,150700,346335896,1043,1043,1043,1043,2000
|
|
20250124,150600,344249896,1043,1043,1043,1043,50
|
|
20250124,150500,344197746,1043,1043,1043,1043,0
|
|
20250124,150400,344197746,1043,1043,1043,1043,15
|
|
20250124,150300,344182101,1043,1043,1043,1043,0
|
|
20250124,150200,344182101,1043,1043,1043,1043,53
|
|
20250124,150100,344126822,1045,1045,1045,1045,0
|
|
20250124,150000,344126822,1045,1045,1045,1045,0
|
|
20250124,145900,344126822,1045,1045,1045,1045,0
|
|
20250124,145800,344126822,1045,1045,1045,1045,0
|
|
20250124,145700,344126822,1045,1045,1045,1045,0
|
|
20250124,145600,344126822,1045,1045,1045,1045,0
|
|
20250124,145500,344126822,1045,1040,1045,1040,5553
|
|
20250124,145400,338351662,1040,1041,1041,1040,5000
|
|
20250124,145300,333150103,1045,1045,1045,1045,1
|
|
20250124,145200,333149058,1045,1045,1045,1045,1
|
|
20250124,145100,333148013,1041,1041,1041,1041,45
|
|
20250124,145000,333101168,1041,1041,1041,1041,1
|
|
20250124,144900,333100127,1046,1046,1046,1046,300
|
|
20250124,144800,332786327,1045,1040,1045,1040,17890
|
|
20250124,144700,314136663,1040,1040,1040,1040,0
|
|
20250124,144600,314136663,1040,1040,1040,1040,0
|
|
20250124,144500,314136663,1040,1040,1040,1040,1000
|
|
20250124,144400,313096663,1041,1041,1041,1041,0
|
|
20250124,144300,313096663,1041,1041,1041,1041,1
|
|
20250124,144200,313095622,1040,1038,1040,1038,5087
|
|
20250124,144100,307807027,1036,1036,1036,1036,0
|
|
20250124,144000,307807027,1036,1036,1036,1036,0
|
|
20250124,143900,307807027,1036,1036,1036,1036,0
|
|
20250124,143800,307807027,1036,1036,1036,1036,0
|
|
20250124,143700,307807027,1036,1039,1039,1036,4270
|
|
20250124,143600,303373949,1039,1039,1039,1039,1000
|
|
20250124,143500,302334949,1039,1039,1039,1039,0
|
|
20250124,143400,302334949,1039,1039,1039,1039,0
|
|
20250124,143300,302334949,1039,1039,1039,1039,1
|
|
20250124,143200,302333910,1036,1036,1036,1036,10000
|
|
20250124,143100,291973910,1038,1038,1038,1038,0
|
|
20250124,143000,291973910,1038,1038,1038,1038,733
|
|
20250124,142900,291213056,1036,1036,1036,1036,0
|
|
20250124,142800,291213056,1036,1036,1036,1036,0
|
|
20250124,142700,291213056,1036,1037,1038,1036,10
|
|
20250124,142600,291202691,1038,1038,1038,1038,0
|
|
20250124,142500,291202691,1038,1038,1038,1038,0
|
|
20250124,142400,291202691,1038,1038,1038,1038,0
|
|
20250124,142300,291202691,1038,1038,1038,1038,7
|
|
20250124,142200,291195425,1038,1038,1038,1038,1
|
|
20250124,142100,291194387,1038,1038,1038,1038,84
|
|
20250124,142000,291107195,1038,1038,1038,1038,2
|
|
20250124,141900,291105119,1038,1038,1038,1038,2
|
|
20250124,141800,291103043,1038,1038,1038,1038,0
|
|
20250124,141700,291103043,1038,1038,1038,1038,0
|
|
20250124,141600,291103043,1038,1038,1038,1038,0
|
|
20250124,141500,291103043,1038,1038,1038,1038,18
|
|
20250124,141400,291084359,1038,1038,1038,1038,1
|
|
20250124,141300,291083321,1038,1038,1038,1038,1
|
|
20250124,141200,291082283,1038,1038,1038,1038,1
|
|
20250124,141100,291081245,1038,1038,1038,1038,24
|
|
20250124,141000,291056333,1039,1039,1039,1039,0
|
|
20250124,140900,291056333,1039,1039,1039,1039,0
|
|
20250124,140800,291056333,1039,1039,1039,1039,0
|
|
20250124,140700,291056333,1039,1039,1039,1039,0
|
|
20250124,140600,291056333,1039,1039,1039,1039,0
|
|
20250124,140500,291056333,1039,1039,1039,1039,1
|
|
20250124,140400,291055294,1036,1036,1036,1036,0
|
|
20250124,140300,291055294,1036,1036,1036,1036,0
|
|
20250124,140200,291055294,1036,1036,1036,1036,0
|
|
20250124,140100,291055294,1036,1036,1036,1036,0
|
|
20250124,140000,291055294,1036,1039,1039,1036,2015
|
|
20250124,135900,288967748,1039,1039,1039,1039,0
|
|
20250124,135800,288967748,1039,1039,1039,1039,1
|
|
20250124,135700,288966709,1039,1039,1039,1039,0
|
|
20250124,135600,288966709,1039,1039,1039,1039,1
|
|
20250124,135500,288965670,1039,1039,1039,1039,1
|
|
20250124,135400,288964631,1040,1040,1040,1040,0
|
|
20250124,135300,288964631,1040,1040,1040,1040,0
|
|
20250124,135200,288964631,1040,1040,1040,1040,0
|
|
20250124,135100,288964631,1040,1040,1040,1040,1000
|
|
20250124,135000,287924631,1040,1040,1040,1040,0
|
|
20250124,134900,287924631,1040,1038,1040,1038,2000
|
|
20250124,134800,285847452,1036,1036,1036,1036,1
|
|
20250124,134700,285846416,1038,1036,1038,1036,481
|
|
20250124,134600,285347140,1038,1038,1038,1038,1
|
|
20250124,134500,285346102,1036,1036,1036,1036,1
|
|
20250124,134400,285345066,1038,1038,1038,1038,0
|
|
20250124,134300,285345066,1038,1038,1038,1038,0
|
|
20250124,134200,285345066,1038,1038,1038,1038,0
|
|
20250124,134100,285345066,1038,1038,1038,1038,1
|
|
20250124,134000,285344028,1039,1039,1039,1039,0
|
|
20250124,133900,285344028,1039,1039,1039,1039,3
|
|
20250124,133800,285340911,1036,1036,1036,1036,0
|
|
20250124,133700,285340911,1036,1036,1036,1036,0
|
|
20250124,133600,285340911,1036,1037,1037,1036,1000
|
|
20250124,133500,284304881,1037,1037,1037,1037,0
|
|
20250124,133400,284304881,1037,1037,1037,1037,0
|
|
20250124,133300,284304881,1037,1037,1037,1037,0
|
|
20250124,133200,284304881,1037,1037,1037,1037,0
|
|
20250124,133100,284304881,1037,1038,1038,1037,2526
|
|
20250124,133000,281684637,1041,1041,1041,1041,0
|
|
20250124,132900,281684637,1041,1041,1041,1041,0
|
|
20250124,132800,281684637,1041,1041,1041,1041,0
|
|
20250124,132700,281684637,1041,1041,1041,1041,0
|
|
20250124,132600,281684637,1041,1041,1041,1041,0
|
|
20250124,132500,281684637,1041,1041,1041,1041,0
|
|
20250124,132400,281684637,1041,1041,1041,1041,0
|
|
20250124,132300,281684637,1041,1041,1041,1041,0
|
|
20250124,132200,281684637,1041,1041,1041,1041,0
|
|
20250124,132100,281684637,1041,1041,1041,1041,240
|
|
20250124,132000,281434797,1038,1038,1038,1038,0
|
|
20250124,131900,281434797,1038,1038,1038,1038,0
|
|
20250124,131800,281434797,1038,1038,1038,1038,0
|
|
20250124,131700,281434797,1038,1038,1038,1038,0
|
|
20250124,131600,281434797,1038,1038,1038,1038,0
|
|
20250124,131500,281434797,1038,1038,1038,1038,0
|
|
20250124,131400,281434797,1038,1038,1038,1038,1
|
|
20250124,131300,281433759,1041,1041,1041,1041,0
|
|
20250124,131200,281433759,1041,1041,1041,1041,0
|
|
20250124,131100,281433759,1041,1041,1041,1041,0
|
|
20250124,131000,281433759,1041,1041,1041,1041,0
|
|
20250124,130900,281433759,1041,1041,1041,1041,164
|
|
20250124,130800,281263035,1039,1039,1039,1039,0
|
|
20250124,130700,281263035,1039,1039,1039,1039,0
|
|
20250124,130600,281263035,1039,1039,1039,1039,0
|
|
20250124,130500,281263035,1039,1039,1039,1039,0
|
|
20250124,130400,281263035,1039,1039,1039,1039,0
|
|
20250124,130300,281263035,1039,1039,1039,1039,435
|
|
20250124,130200,280811070,1041,1041,1041,1041,10
|
|
20250124,130100,280800660,1041,1041,1041,1041,10
|
|
20250124,130000,280790250,1042,1042,1042,1042,0
|
|
20250124,125900,280790250,1042,1042,1042,1042,0
|
|
20250124,125800,280790250,1042,1042,1042,1042,0
|
|
20250124,125700,280790250,1042,1042,1042,1042,171
|
|
20250124,125600,280612068,1043,1043,1043,1043,0
|
|
20250124,125500,280612068,1043,1043,1043,1043,0
|
|
20250124,125400,280612068,1043,1043,1043,1043,0
|
|
20250124,125300,280612068,1043,1043,1043,1043,0
|
|
20250124,125200,280612068,1043,1043,1043,1043,0
|
|
20250124,125100,280612068,1043,1043,1043,1043,0
|
|
20250124,125000,280612068,1043,1043,1043,1043,0
|
|
20250124,124900,280612068,1043,1043,1043,1043,0
|
|
20250124,124800,280612068,1043,1043,1043,1043,0
|
|
20250124,124700,280612068,1043,1043,1043,1043,178
|
|
20250124,124600,280426414,1043,1043,1043,1043,0
|
|
20250124,124500,280426414,1043,1039,1043,1039,160
|
|
20250124,124400,280259854,1038,1038,1038,1038,0
|
|
20250124,124300,280259854,1038,1038,1038,1038,0
|
|
20250124,124200,280259854,1038,1038,1038,1038,0
|
|
20250124,124100,280259854,1038,1038,1038,1038,0
|
|
20250124,124000,280259854,1038,1038,1038,1038,0
|
|
20250124,123900,280259854,1038,1038,1038,1038,0
|
|
20250124,123800,280259854,1038,1038,1038,1038,0
|
|
20250124,123700,280259854,1038,1038,1038,1038,0
|
|
20250124,123600,280259854,1038,1038,1038,1038,1
|
|
20250124,123500,280258816,1043,1043,1043,1043,733
|
|
20250124,123400,279494297,1042,1042,1042,1042,0
|
|
20250124,123300,279494297,1042,1042,1042,1042,1000
|
|
20250124,123200,278452297,1042,1042,1042,1042,0
|
|
20250124,123100,278452297,1042,1042,1042,1042,0
|
|
20250124,123000,278452297,1042,1042,1042,1042,0
|
|
20250124,122900,278452297,1042,1042,1042,1042,1
|
|
20250124,122800,278451255,1037,1037,1037,1037,0
|
|
20250124,122700,278451255,1037,1037,1037,1037,0
|
|
20250124,122600,278451255,1037,1037,1037,1037,10
|
|
20250124,122500,278440885,1042,1042,1042,1042,0
|
|
20250124,122400,278440885,1042,1042,1042,1042,0
|
|
20250124,122300,278440885,1042,1042,1042,1042,0
|
|
20250124,122200,278440885,1042,1042,1042,1042,99
|
|
20250124,122100,278337727,1042,1042,1042,1042,131
|
|
20250124,122000,278201225,1042,1042,1042,1042,0
|
|
20250124,121900,278201225,1042,1042,1042,1042,10
|
|
20250124,121800,278190805,1036,1036,1036,1036,0
|
|
20250124,121700,278190805,1036,1036,1036,1036,2
|
|
20250124,121600,278188733,1042,1042,1042,1042,0
|
|
20250124,121500,278188733,1042,1042,1042,1042,0
|
|
20250124,121400,278188733,1042,1042,1042,1042,0
|
|
20250124,121300,278188733,1042,1042,1042,1042,0
|
|
20250124,121200,278188733,1042,1042,1042,1042,0
|
|
20250124,121100,278188733,1042,1042,1042,1042,0
|
|
20250124,121000,278188733,1042,1042,1042,1042,0
|
|
20250124,120900,278188733,1042,1042,1042,1042,0
|
|
20250124,120800,278188733,1042,1042,1042,1042,0
|
|
20250124,120700,278188733,1042,1042,1042,1042,0
|
|
20250124,120600,278188733,1042,1042,1042,1042,0
|
|
20250124,120500,278188733,1042,1042,1042,1042,0
|
|
20250124,120400,278188733,1042,1042,1042,1042,132
|
|
20250124,120300,278051189,1042,1042,1042,1042,0
|
|
20250124,120200,278051189,1042,1042,1042,1042,0
|
|
20250124,120100,278051189,1042,1041,1042,1041,4980
|
|
20250124,120000,272862129,1042,1042,1042,1042,48
|
|
20250124,115900,272812113,1043,1043,1043,1043,0
|
|
20250124,115800,272812113,1043,1043,1043,1043,0
|
|
20250124,115700,272812113,1043,1043,1043,1043,0
|
|
20250124,115600,272812113,1043,1043,1043,1043,0
|
|
20250124,115500,272812113,1043,1043,1043,1043,0
|
|
20250124,115400,272812113,1043,1043,1043,1043,0
|
|
20250124,115300,272812113,1043,1042,1043,1042,200
|
|
20250124,115200,272603518,1042,1042,1042,1042,1
|
|
20250124,115100,272602476,1041,1041,1041,1041,0
|
|
20250124,115000,272602476,1041,1040,1041,1040,11
|
|
20250124,114900,272591035,1040,1040,1040,1040,30
|
|
20250124,114800,272559835,1040,1040,1040,1040,0
|
|
20250124,114700,272559835,1040,1040,1040,1040,200
|
|
20250124,114600,272351835,1040,1039,1040,1039,100
|
|
20250124,114500,272247836,1040,1040,1040,1040,0
|
|
20250124,114400,272247836,1040,1040,1040,1040,0
|
|
20250124,114300,272247836,1040,1040,1040,1040,0
|
|
20250124,114200,272247836,1040,1040,1040,1040,0
|
|
20250124,114100,272247836,1040,1040,1040,1040,0
|
|
20250124,114000,272247836,1040,1040,1040,1040,0
|
|
20250124,113900,272247836,1040,1040,1040,1040,0
|
|
20250124,113800,272247836,1040,1040,1040,1040,6
|
|
20250124,113700,272241596,1035,1035,1035,1035,0
|
|
20250124,113600,272241596,1035,1035,1035,1035,0
|
|
20250124,113500,272241596,1035,1040,1040,1030,30574
|
|
20250124,113400,240664191,1047,1042,1047,1042,2868
|
|
20250124,113300,237668031,1040,1041,1041,1040,20
|
|
20250124,113200,237647230,1041,1041,1041,1041,0
|
|
20250124,113100,237647230,1041,1041,1041,1041,5
|
|
20250124,113000,237642025,1041,1041,1041,1041,0
|
|
20250124,112900,237642025,1041,1041,1041,1041,5
|
|
20250124,112800,237636820,1043,1043,1043,1043,0
|
|
20250124,112700,237636820,1043,1043,1043,1043,2
|
|
20250124,112600,237634734,1040,1040,1040,1040,500
|
|
20250124,112500,237114734,1043,1043,1043,1043,20
|
|
20250124,112400,237093874,1044,1044,1044,1044,0
|
|
20250124,112300,237093874,1044,1044,1044,1044,1
|
|
20250124,112200,237092830,1040,1040,1040,1040,706
|
|
20250124,112100,236358590,1040,1040,1040,1040,500
|
|
20250124,112000,235838590,1040,1040,1040,1040,3108
|
|
20250124,111900,232606270,1040,1040,1040,1040,0
|
|
20250124,111800,232606270,1040,1040,1040,1040,0
|
|
20250124,111700,232606270,1040,1034,1040,1034,83
|
|
20250124,111600,232520442,1039,1039,1039,1039,0
|
|
20250124,111500,232520442,1039,1038,1039,1038,1940
|
|
20250124,111400,230505586,1037,1037,1037,1037,0
|
|
20250124,111300,230505586,1037,1037,1037,1037,0
|
|
20250124,111200,230505586,1037,1037,1037,1037,0
|
|
20250124,111100,230505586,1037,1037,1037,1037,0
|
|
20250124,111000,230505586,1037,1037,1037,1037,359
|
|
20250124,110900,230133303,1037,1037,1037,1037,0
|
|
20250124,110800,230133303,1037,1037,1037,1037,0
|
|
20250124,110700,230133303,1037,1037,1037,1037,1
|
|
20250124,110600,230132266,1033,1033,1033,1033,0
|
|
20250124,110500,230132266,1033,1033,1033,1033,0
|
|
20250124,110400,230132266,1033,1033,1033,1033,0
|
|
20250124,110300,230132266,1033,1033,1033,1033,0
|
|
20250124,110200,230132266,1033,1033,1033,1033,1
|
|
20250124,110100,230131233,1038,1038,1038,1038,0
|
|
20250124,110000,230131233,1038,1038,1038,1038,0
|
|
20250124,105900,230131233,1038,1038,1038,1038,0
|
|
20250124,105800,230131233,1038,1038,1038,1038,211
|
|
20250124,105700,229912215,1038,1038,1038,1038,1
|
|
20250124,105600,229911177,1038,1038,1038,1038,1
|
|
20250124,105500,229910139,1032,1033,1033,1032,2
|
|
20250124,105400,229908074,1038,1038,1038,1038,1
|
|
20250124,105300,229907036,1032,1032,1032,1032,0
|
|
20250124,105200,229907036,1032,1032,1032,1032,0
|
|
20250124,105100,229907036,1032,1032,1032,1032,5
|
|
20250124,105000,229901876,1032,1032,1032,1032,3127
|
|
20250124,104900,226674812,1032,1032,1032,1032,7
|
|
20250124,104800,226667588,1032,1039,1039,1032,2111
|
|
20250124,104700,224487750,1039,1039,1039,1039,0
|
|
20250124,104600,224487750,1039,1034,1039,1034,2
|
|
20250124,104500,224485677,1034,1034,1034,1034,0
|
|
20250124,104400,224485677,1034,1034,1034,1034,17
|
|
20250124,104300,224468099,1034,1034,1034,1034,158
|
|
20250124,104200,224304727,1039,1039,1039,1039,0
|
|
20250124,104100,224304727,1039,1039,1039,1039,2
|
|
20250124,104000,224302649,1034,1034,1034,1034,332
|
|
20250124,103900,223959361,1039,1037,1039,1036,1844
|
|
20250124,103800,222048281,1039,1039,1039,1039,0
|
|
20250124,103700,222048281,1039,1039,1039,1039,4
|
|
20250124,103600,222044125,1039,1040,1040,1039,2679
|
|
20250124,103500,219258015,1045,1040,1045,1040,12
|
|
20250124,103400,219245481,1045,1045,1045,1045,3
|
|
20250124,103300,219242346,1045,1041,1045,1041,162
|
|
20250124,103200,219073253,1045,1045,1045,1045,0
|
|
20250124,103100,219073253,1045,1045,1045,1045,0
|
|
20250124,103000,219073253,1045,1045,1045,1041,17
|
|
20250124,102900,219055492,1042,1044,1044,1041,188
|
|
20250124,102800,218859560,1044,1044,1044,1044,0
|
|
20250124,102700,218859560,1044,1044,1044,1044,135
|
|
20250124,102600,218718620,1044,1044,1044,1044,0
|
|
20250124,102500,218718620,1044,1044,1044,1044,0
|
|
20250124,102400,218718620,1044,1044,1044,1044,0
|
|
20250124,102300,218718620,1044,1045,1045,1037,461
|
|
20250124,102200,218238931,1037,1037,1037,1037,8
|
|
20250124,102100,218230635,1047,1047,1047,1047,10
|
|
20250124,102000,218220165,1047,1047,1047,1047,0
|
|
20250124,101900,218220165,1047,1036,1047,1036,2
|
|
20250124,101800,218218082,1039,1041,1048,1039,3046
|
|
20250124,101700,215031316,1041,1040,1041,1040,3
|
|
20250124,101600,215028194,1040,1041,1041,1040,2
|
|
20250124,101500,215026113,1040,1041,1041,1040,5896
|
|
20250124,101400,208894271,1040,1040,1040,1040,1048
|
|
20250124,101300,207804351,1040,1040,1040,1040,110
|
|
20250124,101200,207689951,1041,1041,1041,1041,1
|
|
20250124,101100,207688910,1040,1040,1040,1040,2999
|
|
20250124,101000,204569950,1040,1040,1040,1040,1
|
|
20250124,100900,204568910,1045,1045,1045,1045,0
|
|
20250124,100800,204568910,1045,1041,1045,1040,6952
|
|
20250124,100700,197337874,1046,1046,1046,1046,200
|
|
20250124,100600,197128674,1047,1047,1047,1047,3
|
|
20250124,100500,197125533,1048,1048,1048,1048,5
|
|
20250124,100400,197120293,1048,1045,1048,1044,8688
|
|
20250124,100300,188047183,1045,1049,1050,1045,5003
|
|
20250124,100200,182818494,1050,1050,1050,1050,60
|
|
20250124,100100,182755494,1051,1049,1052,1044,18643
|
|
20250124,100000,163210277,1049,1052,1052,1049,771
|
|
20250124,095900,162399998,1053,1048,1053,1048,6259
|
|
20250124,095800,155819853,1053,1043,1054,1043,38221
|
|
20250124,095700,115736596,1036,1041,1048,1036,20730
|
|
20250124,095600,94166496,1040,1036,1040,1036,1677
|
|
20250124,095500,92424626,1034,1030,1034,1029,8298
|
|
20250124,095400,83855386,1030,1030,1030,1030,501
|
|
20250124,095300,83339356,1027,1027,1027,1027,100
|
|
20250124,095200,83236656,1030,1030,1030,1030,11
|
|
20250124,095100,83225326,1030,1030,1030,1030,500
|
|
20250124,095000,82710326,1030,1028,1030,1028,941
|
|
20250124,094900,81741396,1030,1025,1030,1025,2544
|
|
20250124,094800,79127402,1025,1025,1029,1025,17553
|
|
20250124,094700,61103138,1025,1025,1025,1025,502
|
|
20250124,094600,60588588,1025,1025,1025,1025,3145
|
|
20250124,094500,57364963,1025,1025,1025,1025,1423
|
|
20250124,094400,55906388,1025,1025,1025,1025,0
|
|
20250124,094300,55906388,1025,1025,1025,1025,0
|
|
20250124,094200,55906388,1025,1025,1025,1025,0
|
|
20250124,094100,55906388,1025,1025,1025,1025,0
|
|
20250124,094000,55906388,1025,1025,1025,1025,0
|
|
20250124,093900,55906388,1025,1023,1025,1023,21
|
|
20250124,093800,55884903,1024,1026,1026,1024,2050
|
|
20250124,093700,53781703,1026,1026,1026,1026,0
|
|
20250124,093600,53781703,1026,1026,1026,1026,2
|
|
20250124,093500,53779651,1026,1026,1026,1026,1
|
|
20250124,093400,53778625,1025,1025,1025,1025,5010
|
|
20250124,093300,48643375,1024,1024,1024,1024,4102
|
|
20250124,093200,44442927,1024,1022,1024,1022,13501
|
|
20250124,093100,30637321,1021,1021,1021,1021,36
|
|
20250124,093000,30600565,1021,1021,1021,1021,3155
|
|
20250124,092900,27379310,1021,1021,1021,1021,481
|
|
20250124,092800,26888209,1021,1021,1021,1021,0
|
|
20250124,092700,26888209,1021,1021,1021,1021,0
|
|
20250124,092600,26888209,1021,1021,1021,1021,0
|
|
20250124,092500,26888209,1021,1021,1021,1021,500
|
|
20250124,092400,26377709,1021,1012,1021,1012,5002
|
|
20250124,092300,21315667,1022,1021,1022,1013,5022
|
|
20250124,092200,16228200,1022,1022,1022,1022,0
|
|
20250124,092100,16228200,1022,1022,1022,1022,340
|
|
20250124,092000,15880720,1022,1022,1022,1022,1
|
|
20250124,091900,15879698,1020,1020,1020,1020,1
|
|
20250124,091800,15878678,1023,1023,1023,1023,300
|
|
20250124,091700,15571778,1023,1023,1023,1023,500
|
|
20250124,091600,15060278,1023,1023,1023,1023,500
|
|
20250124,091500,14548778,1023,1023,1023,1023,50
|
|
20250124,091400,14497628,1023,1023,1023,1023,0
|
|
20250124,091300,14497628,1023,1023,1023,1023,1
|
|
20250124,091200,14496605,1023,1023,1023,1023,2
|
|
20250124,091100,14494559,1023,1023,1023,1023,1
|
|
20250124,091000,14493536,1020,1020,1020,1020,0
|
|
20250124,090900,14493536,1020,1020,1020,1020,3000
|
|
20250124,090800,11433536,1023,1023,1023,1023,11
|
|
20250124,090700,11422283,1023,1023,1023,1023,1
|
|
20250124,090600,11421260,1006,1014,1014,1006,7500
|
|
20250124,090500,3834180,1020,1020,1020,1020,3238
|
|
20250124,090400,531420,1020,1020,1020,1020,10
|
|
20250124,090300,521220,1020,1020,1020,1020,0
|
|
20250124,090200,521220,1020,1020,1020,1020,100
|
|
20250124,090100,419220,1020,1020,1020,1020,201
|
|
20250124,090000,214200,1020,1020,1020,1020,210
|