553 lines
26 KiB
CSV
553 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191000,131318043,1157,1157,1157,1157,2708
|
|
20250102,190900,131318043,1157,1157,1157,1157,0
|
|
20250102,190800,131318043,1157,1157,1157,1157,0
|
|
20250102,190700,131318043,1157,1157,1157,1157,0
|
|
20250102,190600,131318043,1157,1157,1157,1157,0
|
|
20250102,190500,131318043,1157,1157,1157,1157,0
|
|
20250102,190400,131318043,1157,1157,1157,1157,0
|
|
20250102,190300,131318043,1157,1157,1157,1157,0
|
|
20250102,190200,131318043,1157,1157,1157,1157,0
|
|
20250102,190100,131318043,1157,1157,1157,1157,0
|
|
20250102,190000,131318043,1157,1157,1157,1157,0
|
|
20250102,185900,131318043,1157,1157,1157,1157,0
|
|
20250102,185800,131318043,1157,1157,1157,1157,0
|
|
20250102,185700,131318043,1157,1157,1157,1157,0
|
|
20250102,185600,131318043,1157,1157,1157,1157,0
|
|
20250102,185500,131318043,1157,1157,1157,1157,0
|
|
20250102,185400,131318043,1157,1157,1157,1157,0
|
|
20250102,185300,131318043,1157,1157,1157,1157,0
|
|
20250102,185200,131318043,1157,1157,1157,1157,0
|
|
20250102,185100,131318043,1157,1157,1157,1157,0
|
|
20250102,185000,131318043,1157,1157,1157,1157,0
|
|
20250102,184900,131318043,1157,1157,1157,1157,0
|
|
20250102,184800,131318043,1157,1157,1157,1157,0
|
|
20250102,184700,131318043,1157,1157,1157,1157,0
|
|
20250102,184600,131318043,1157,1157,1157,1157,0
|
|
20250102,184500,131318043,1157,1157,1157,1157,0
|
|
20250102,184400,131318043,1157,1157,1157,1157,0
|
|
20250102,184300,131318043,1157,1157,1157,1157,0
|
|
20250102,184200,131318043,1157,1157,1157,1157,0
|
|
20250102,184100,131318043,1157,1157,1157,1157,0
|
|
20250102,184000,131318043,1157,1157,1157,1157,2708
|
|
20250102,183900,131318043,1157,1157,1157,1157,0
|
|
20250102,183800,131318043,1157,1157,1157,1157,0
|
|
20250102,183700,131318043,1157,1157,1157,1157,0
|
|
20250102,183600,131318043,1157,1157,1157,1157,0
|
|
20250102,183500,131318043,1157,1157,1157,1157,0
|
|
20250102,183400,131318043,1157,1157,1157,1157,0
|
|
20250102,183300,131318043,1157,1157,1157,1157,0
|
|
20250102,183200,131318043,1157,1157,1157,1157,0
|
|
20250102,183100,131318043,1157,1157,1157,1157,0
|
|
20250102,183000,131318043,1157,1157,1157,1157,0
|
|
20250102,182900,131318043,1157,1157,1157,1157,0
|
|
20250102,182800,131318043,1157,1157,1157,1157,0
|
|
20250102,182700,131318043,1157,1157,1157,1157,0
|
|
20250102,182600,131318043,1157,1157,1157,1157,0
|
|
20250102,182500,131318043,1157,1157,1157,1157,0
|
|
20250102,182400,131318043,1157,1157,1157,1157,0
|
|
20250102,182300,131318043,1157,1157,1157,1157,0
|
|
20250102,182200,131318043,1157,1157,1157,1157,0
|
|
20250102,182100,131318043,1157,1157,1157,1157,0
|
|
20250102,182000,131318043,1157,1157,1157,1157,0
|
|
20250102,181900,131318043,1157,1157,1157,1157,0
|
|
20250102,181800,131318043,1157,1157,1157,1157,0
|
|
20250102,181700,131318043,1157,1157,1157,1157,0
|
|
20250102,181600,131318043,1157,1157,1157,1157,0
|
|
20250102,181500,131318043,1157,1157,1157,1157,0
|
|
20250102,181400,131318043,1157,1157,1157,1157,0
|
|
20250102,181300,131318043,1157,1157,1157,1157,0
|
|
20250102,181200,131318043,1157,1157,1157,1157,0
|
|
20250102,181100,131318043,1157,1157,1157,1157,0
|
|
20250102,181000,131318043,1157,1157,1157,1157,2708
|
|
20250102,180900,131318043,1157,1157,1157,1157,0
|
|
20250102,180800,131318043,1157,1157,1157,1157,0
|
|
20250102,180700,131318043,1157,1157,1157,1157,0
|
|
20250102,180600,131318043,1157,1157,1157,1157,0
|
|
20250102,180500,131318043,1157,1157,1157,1157,0
|
|
20250102,180400,131318043,1157,1157,1157,1157,0
|
|
20250102,180300,131318043,1157,1157,1157,1157,0
|
|
20250102,180200,131318043,1157,1157,1157,1157,0
|
|
20250102,180100,131318043,1157,1157,1157,1157,0
|
|
20250102,180000,131318043,1157,1157,1157,1157,0
|
|
20250102,175900,131318043,1157,1157,1157,1157,0
|
|
20250102,175800,131318043,1157,1157,1157,1157,0
|
|
20250102,175700,131318043,1157,1157,1157,1157,0
|
|
20250102,175600,131318043,1157,1157,1157,1157,0
|
|
20250102,175500,131318043,1157,1157,1157,1157,0
|
|
20250102,175400,131318043,1157,1157,1157,1157,0
|
|
20250102,175300,131318043,1157,1157,1157,1157,0
|
|
20250102,175200,131318043,1157,1157,1157,1157,0
|
|
20250102,175100,131318043,1157,1157,1157,1157,0
|
|
20250102,175000,131318043,1157,1157,1157,1157,0
|
|
20250102,174900,131318043,1157,1157,1157,1157,0
|
|
20250102,174800,131318043,1157,1157,1157,1157,0
|
|
20250102,174700,131318043,1157,1157,1157,1157,0
|
|
20250102,174600,131318043,1157,1157,1157,1157,0
|
|
20250102,174500,131318043,1157,1157,1157,1157,0
|
|
20250102,174400,131318043,1157,1157,1157,1157,0
|
|
20250102,174300,131318043,1157,1157,1157,1157,0
|
|
20250102,174200,131318043,1157,1157,1157,1157,0
|
|
20250102,174100,131318043,1157,1157,1157,1157,0
|
|
20250102,174000,131318043,1157,1157,1157,1157,2708
|
|
20250102,173900,131318043,1157,1157,1157,1157,0
|
|
20250102,173800,131318043,1157,1157,1157,1157,0
|
|
20250102,173700,131318043,1157,1157,1157,1157,0
|
|
20250102,173600,131318043,1157,1157,1157,1157,0
|
|
20250102,173500,131318043,1157,1157,1157,1157,0
|
|
20250102,173400,131318043,1157,1157,1157,1157,0
|
|
20250102,173300,131318043,1157,1157,1157,1157,0
|
|
20250102,173200,131318043,1157,1157,1157,1157,0
|
|
20250102,173100,131318043,1157,1157,1157,1157,0
|
|
20250102,173000,131318043,1157,1157,1157,1157,0
|
|
20250102,172900,131318043,1157,1157,1157,1157,0
|
|
20250102,172800,131318043,1157,1157,1157,1157,0
|
|
20250102,172700,131318043,1157,1157,1157,1157,0
|
|
20250102,172600,131318043,1157,1157,1157,1157,0
|
|
20250102,172500,131318043,1157,1157,1157,1157,0
|
|
20250102,172400,131318043,1157,1157,1157,1157,0
|
|
20250102,172300,131318043,1157,1157,1157,1157,0
|
|
20250102,172200,131318043,1157,1157,1157,1157,0
|
|
20250102,172100,131318043,1157,1157,1157,1157,0
|
|
20250102,172000,131318043,1157,1157,1157,1157,0
|
|
20250102,171900,131318043,1157,1157,1157,1157,0
|
|
20250102,171800,131318043,1157,1157,1157,1157,0
|
|
20250102,171700,131318043,1157,1157,1157,1157,0
|
|
20250102,171600,131318043,1157,1157,1157,1157,0
|
|
20250102,171500,131318043,1157,1157,1157,1157,0
|
|
20250102,171400,131318043,1157,1157,1157,1157,0
|
|
20250102,171300,131318043,1157,1157,1157,1157,0
|
|
20250102,171200,131318043,1157,1157,1157,1157,0
|
|
20250102,171100,131318043,1157,1157,1157,1157,0
|
|
20250102,171000,131318043,1157,1157,1157,1157,2708
|
|
20250102,170900,131318043,1157,1157,1157,1157,0
|
|
20250102,170800,131318043,1157,1157,1157,1157,0
|
|
20250102,170700,131318043,1157,1157,1157,1157,0
|
|
20250102,170600,131318043,1157,1157,1157,1157,0
|
|
20250102,170500,131318043,1157,1157,1157,1157,0
|
|
20250102,170400,131318043,1157,1157,1157,1157,0
|
|
20250102,170300,131318043,1157,1157,1157,1157,0
|
|
20250102,170200,131318043,1157,1157,1157,1157,0
|
|
20250102,170100,131318043,1157,1157,1157,1157,0
|
|
20250102,170000,131318043,1157,1157,1157,1157,0
|
|
20250102,165900,131318043,1157,1157,1157,1157,0
|
|
20250102,165800,131318043,1157,1157,1157,1157,0
|
|
20250102,165700,131318043,1157,1157,1157,1157,0
|
|
20250102,165600,131318043,1157,1157,1157,1157,0
|
|
20250102,165500,131318043,1157,1157,1157,1157,0
|
|
20250102,165400,131318043,1157,1157,1157,1157,0
|
|
20250102,165300,131318043,1157,1157,1157,1157,0
|
|
20250102,165200,131318043,1157,1157,1157,1157,0
|
|
20250102,165100,131318043,1157,1157,1157,1157,0
|
|
20250102,165000,131318043,1157,1157,1157,1157,0
|
|
20250102,164900,131318043,1157,1157,1157,1157,0
|
|
20250102,164800,131318043,1157,1157,1157,1157,0
|
|
20250102,164700,131318043,1157,1157,1157,1157,0
|
|
20250102,164600,131318043,1157,1157,1157,1157,0
|
|
20250102,164500,131318043,1157,1157,1157,1157,0
|
|
20250102,164400,131318043,1157,1157,1157,1157,0
|
|
20250102,164300,131318043,1157,1157,1157,1157,0
|
|
20250102,164200,131318043,1157,1157,1157,1157,0
|
|
20250102,164100,131318043,1157,1157,1157,1157,0
|
|
20250102,164000,131318043,1157,1157,1157,1157,2708
|
|
20250102,163900,131318043,1157,1157,1157,1157,0
|
|
20250102,163800,131318043,1157,1157,1157,1157,0
|
|
20250102,163700,131318043,1157,1157,1157,1157,0
|
|
20250102,163600,131318043,1157,1157,1157,1157,0
|
|
20250102,163500,131318043,1157,1157,1157,1157,0
|
|
20250102,163400,131318043,1157,1157,1157,1157,0
|
|
20250102,163300,131318043,1157,1157,1157,1157,0
|
|
20250102,163200,131318043,1157,1157,1157,1157,0
|
|
20250102,163100,131318043,1157,1157,1157,1157,0
|
|
20250102,163000,131318043,1157,1157,1157,1157,0
|
|
20250102,162900,131318043,1157,1157,1157,1157,0
|
|
20250102,162800,131318043,1157,1157,1157,1157,0
|
|
20250102,162700,131318043,1157,1157,1157,1157,0
|
|
20250102,162600,131318043,1157,1157,1157,1157,0
|
|
20250102,162500,131318043,1157,1157,1157,1157,0
|
|
20250102,162400,131318043,1157,1157,1157,1157,0
|
|
20250102,162300,131318043,1157,1157,1157,1157,0
|
|
20250102,162200,131318043,1157,1157,1157,1157,0
|
|
20250102,162100,131318043,1157,1157,1157,1157,0
|
|
20250102,162000,131318043,1157,1157,1157,1157,0
|
|
20250102,161900,131318043,1157,1157,1157,1157,0
|
|
20250102,161800,131318043,1157,1157,1157,1157,0
|
|
20250102,161700,131318043,1157,1157,1157,1157,0
|
|
20250102,161600,131318043,1157,1157,1157,1157,0
|
|
20250102,161500,131318043,1157,1157,1157,1157,0
|
|
20250102,161400,131318043,1157,1157,1157,1157,0
|
|
20250102,161300,131318043,1157,1157,1157,1157,0
|
|
20250102,161200,131318043,1157,1157,1157,1157,0
|
|
20250102,161100,131318043,1157,1157,1157,1157,0
|
|
20250102,161000,131318043,1157,1157,1157,1157,2708
|
|
20250102,160900,131318043,1157,1157,1157,1157,0
|
|
20250102,160800,131318043,1157,1157,1157,1157,0
|
|
20250102,160700,131318043,1157,1157,1157,1157,0
|
|
20250102,160600,131318043,1157,1157,1157,1157,0
|
|
20250102,160500,131318043,1157,1157,1157,1157,0
|
|
20250102,160400,131318043,1157,1157,1157,1157,0
|
|
20250102,160300,131318043,1157,1157,1157,1157,0
|
|
20250102,160200,131318043,1157,1157,1157,1157,0
|
|
20250102,160100,131318043,1157,1157,1157,1157,0
|
|
20250102,160000,131318043,1157,1157,1157,1157,0
|
|
20250102,155900,131318043,1157,1157,1157,1157,0
|
|
20250102,155800,131318043,1157,1157,1157,1157,0
|
|
20250102,155700,131318043,1157,1157,1157,1157,0
|
|
20250102,155600,131318043,1157,1157,1157,1157,0
|
|
20250102,155500,131318043,1157,1157,1157,1157,0
|
|
20250102,155400,131318043,1157,1157,1157,1157,0
|
|
20250102,155300,131318043,1157,1157,1157,1157,0
|
|
20250102,155200,131318043,1157,1157,1157,1157,0
|
|
20250102,155100,131318043,1157,1157,1157,1157,0
|
|
20250102,155000,131318043,1157,1157,1157,1157,0
|
|
20250102,154900,131318043,1157,1157,1157,1157,0
|
|
20250102,154800,131318043,1157,1157,1157,1157,0
|
|
20250102,154700,131318043,1157,1157,1157,1157,0
|
|
20250102,154600,131318043,1157,1157,1157,1157,0
|
|
20250102,154500,131318043,1157,1157,1157,1157,0
|
|
20250102,154400,131318043,1157,1157,1157,1157,0
|
|
20250102,154300,131318043,1157,1157,1157,1157,0
|
|
20250102,154200,131318043,1157,1157,1157,1157,0
|
|
20250102,154100,131318043,1157,1157,1157,1157,0
|
|
20250102,154000,131318043,1157,1157,1157,1157,2708
|
|
20250102,153900,131318043,1157,1157,1157,1157,0
|
|
20250102,153800,131318043,1157,1157,1157,1157,0
|
|
20250102,153700,131318043,1157,1157,1157,1157,0
|
|
20250102,153600,131318043,1157,1157,1157,1157,0
|
|
20250102,153500,131318043,1157,1157,1157,1157,0
|
|
20250102,153400,131318043,1157,1157,1157,1157,0
|
|
20250102,153300,131318043,1157,1157,1157,1157,0
|
|
20250102,153200,131318043,1157,1157,1157,1157,0
|
|
20250102,153100,131318043,1157,1157,1157,1157,0
|
|
20250102,153000,131318043,1157,1157,1157,1157,2708
|
|
20250102,152900,128184887,1156,1156,1156,1156,0
|
|
20250102,152800,128184887,1156,1156,1156,1156,0
|
|
20250102,152700,128184887,1156,1156,1156,1156,0
|
|
20250102,152600,128184887,1156,1156,1156,1156,0
|
|
20250102,152500,128184887,1156,1156,1156,1156,0
|
|
20250102,152400,128184887,1156,1156,1156,1156,0
|
|
20250102,152300,128184887,1156,1156,1156,1156,0
|
|
20250102,152200,128184887,1156,1156,1156,1156,0
|
|
20250102,152100,128184887,1156,1156,1156,1156,0
|
|
20250102,152000,128184887,1156,1156,1156,1156,0
|
|
20250102,151900,128184887,1156,1152,1156,1151,1018
|
|
20250102,151800,127011307,1156,1156,1156,1156,126
|
|
20250102,151700,126865651,1152,1152,1152,1152,0
|
|
20250102,151600,126865651,1152,1152,1152,1152,1482
|
|
20250102,151500,125158387,1153,1157,1157,1153,1738
|
|
20250102,151400,123153639,1155,1155,1155,1155,1781
|
|
20250102,151300,121096584,1157,1156,1157,1156,160
|
|
20250102,151200,120911466,1155,1155,1155,1155,0
|
|
20250102,151100,120911466,1155,1155,1155,1155,20
|
|
20250102,151000,120888366,1155,1156,1156,1155,4
|
|
20250102,150900,120883744,1157,1157,1157,1157,676
|
|
20250102,150800,120101612,1157,1157,1157,1157,250
|
|
20250102,150700,119812362,1157,1157,1157,1157,0
|
|
20250102,150600,119812362,1157,1157,1157,1157,0
|
|
20250102,150500,119812362,1157,1153,1157,1153,2301
|
|
20250102,150400,117159305,1157,1157,1157,1157,0
|
|
20250102,150300,117159305,1157,1157,1157,1157,0
|
|
20250102,150200,117159305,1157,1157,1157,1157,1
|
|
20250102,150100,117158148,1152,1152,1152,1152,1
|
|
20250102,150000,117156996,1157,1157,1157,1157,0
|
|
20250102,145900,117156996,1157,1157,1157,1157,9
|
|
20250102,145800,117146583,1157,1157,1157,1157,0
|
|
20250102,145700,117146583,1157,1157,1157,1157,0
|
|
20250102,145600,117146583,1157,1157,1157,1157,11
|
|
20250102,145500,117133856,1157,1157,1157,1157,144
|
|
20250102,145400,116967248,1157,1157,1157,1157,0
|
|
20250102,145300,116967248,1157,1156,1157,1156,4131
|
|
20250102,145200,112191384,1156,1156,1156,1156,101
|
|
20250102,145100,112074628,1155,1154,1155,1154,3079
|
|
20250102,145000,108519871,1154,1154,1154,1154,0
|
|
20250102,144900,108519871,1154,1154,1154,1154,0
|
|
20250102,144800,108519871,1154,1154,1154,1154,0
|
|
20250102,144700,108519871,1154,1154,1154,1154,621
|
|
20250102,144600,107803237,1153,1153,1153,1153,3213
|
|
20250102,144500,104098648,1152,1152,1152,1152,1993
|
|
20250102,144400,101802712,1148,1148,1148,1148,443
|
|
20250102,144300,101294148,1148,1151,1152,1148,2384
|
|
20250102,144200,98555260,1153,1153,1153,1153,0
|
|
20250102,144100,98555260,1153,1153,1153,1153,0
|
|
20250102,144000,98555260,1153,1153,1153,1153,0
|
|
20250102,143900,98555260,1153,1151,1153,1149,1609
|
|
20250102,143800,96701709,1152,1152,1152,1152,0
|
|
20250102,143700,96701709,1152,1152,1152,1152,0
|
|
20250102,143600,96701709,1152,1152,1152,1152,151
|
|
20250102,143500,96527757,1152,1152,1152,1152,10
|
|
20250102,143400,96516237,1152,1152,1152,1152,910
|
|
20250102,143300,95467917,1152,1152,1152,1152,0
|
|
20250102,143200,95467917,1152,1152,1152,1152,0
|
|
20250102,143100,95467917,1152,1152,1152,1152,1
|
|
20250102,143000,95466765,1151,1151,1152,1151,3
|
|
20250102,142900,95463311,1152,1152,1152,1152,0
|
|
20250102,142800,95463311,1152,1149,1152,1149,862
|
|
20250102,142700,94472870,1152,1152,1152,1152,0
|
|
20250102,142600,94472870,1152,1152,1152,1152,0
|
|
20250102,142500,94472870,1152,1152,1152,1152,0
|
|
20250102,142400,94472870,1152,1152,1152,1152,0
|
|
20250102,142300,94472870,1152,1150,1152,1150,132
|
|
20250102,142200,94321066,1151,1151,1151,1151,703
|
|
20250102,142100,93511913,1151,1151,1151,1151,0
|
|
20250102,142000,93511913,1151,1151,1151,1151,0
|
|
20250102,141900,93511913,1151,1151,1151,1151,0
|
|
20250102,141800,93511913,1151,1151,1151,1151,3
|
|
20250102,141700,93508460,1150,1150,1150,1150,3927
|
|
20250102,141600,88992410,1150,1150,1150,1150,0
|
|
20250102,141500,88992410,1150,1150,1150,1150,0
|
|
20250102,141400,88992410,1150,1149,1150,1149,501
|
|
20250102,141300,88416760,1150,1150,1150,1150,0
|
|
20250102,141200,88416760,1150,1150,1150,1150,0
|
|
20250102,141100,88416760,1150,1150,1150,1150,100
|
|
20250102,141000,88301760,1150,1150,1150,1150,0
|
|
20250102,140900,88301760,1150,1150,1150,1150,0
|
|
20250102,140800,88301760,1150,1150,1150,1150,0
|
|
20250102,140700,88301760,1150,1150,1150,1150,0
|
|
20250102,140600,88301760,1150,1150,1150,1150,0
|
|
20250102,140500,88301760,1150,1150,1150,1150,1
|
|
20250102,140400,88300610,1149,1149,1149,1149,0
|
|
20250102,140300,88300610,1149,1148,1150,1148,4000
|
|
20250102,140200,83704433,1148,1148,1148,1148,0
|
|
20250102,140100,83704433,1148,1148,1148,1148,0
|
|
20250102,140000,83704433,1148,1148,1148,1148,560
|
|
20250102,135900,83061553,1148,1147,1148,1147,4
|
|
20250102,135800,83056963,1145,1145,1145,1145,288
|
|
20250102,135700,82727203,1145,1145,1145,1145,209
|
|
20250102,135600,82487898,1145,1145,1145,1145,0
|
|
20250102,135500,82487898,1145,1145,1145,1145,1
|
|
20250102,135400,82486753,1142,1142,1142,1142,0
|
|
20250102,135300,82486753,1142,1142,1142,1142,0
|
|
20250102,135200,82486753,1142,1142,1142,1142,0
|
|
20250102,135100,82486753,1142,1142,1142,1142,0
|
|
20250102,135000,82486753,1142,1142,1142,1142,6
|
|
20250102,134900,82479901,1143,1144,1144,1143,2000
|
|
20250102,134800,80193823,1145,1145,1145,1145,0
|
|
20250102,134700,80193823,1145,1145,1145,1145,1
|
|
20250102,134600,80192678,1145,1145,1145,1145,191
|
|
20250102,134500,79973983,1145,1145,1145,1145,0
|
|
20250102,134400,79973983,1145,1145,1145,1145,0
|
|
20250102,134300,79973983,1145,1145,1145,1145,0
|
|
20250102,134200,79973983,1145,1145,1145,1145,1500
|
|
20250102,134100,78256483,1145,1145,1145,1145,1
|
|
20250102,134000,78255338,1144,1144,1144,1144,0
|
|
20250102,133900,78255338,1144,1143,1144,1142,531
|
|
20250102,133800,77648408,1143,1143,1143,1143,10
|
|
20250102,133700,77636978,1143,1143,1143,1143,0
|
|
20250102,133600,77636978,1143,1143,1143,1143,699
|
|
20250102,133500,76838021,1143,1143,1143,1143,98
|
|
20250102,133400,76726007,1143,1143,1143,1143,1
|
|
20250102,133300,76724864,1142,1142,1142,1142,680
|
|
20250102,133200,75948304,1142,1142,1142,1142,6
|
|
20250102,133100,75941452,1142,1142,1142,1142,0
|
|
20250102,133000,75941452,1142,1142,1142,1142,0
|
|
20250102,132900,75941452,1142,1142,1142,1142,0
|
|
20250102,132800,75941452,1142,1142,1142,1142,414
|
|
20250102,132700,75468664,1142,1142,1142,1142,0
|
|
20250102,132600,75468664,1142,1142,1142,1142,1000
|
|
20250102,132500,74326664,1143,1143,1143,1143,0
|
|
20250102,132400,74326664,1143,1143,1143,1143,0
|
|
20250102,132300,74326664,1143,1143,1143,1143,460
|
|
20250102,132200,73800884,1142,1143,1143,1142,623
|
|
20250102,132100,73089082,1143,1143,1143,1143,0
|
|
20250102,132000,73089082,1143,1143,1143,1143,1
|
|
20250102,131900,73087939,1143,1143,1143,1143,456
|
|
20250102,131800,72566731,1144,1144,1144,1144,0
|
|
20250102,131700,72566731,1144,1144,1144,1144,0
|
|
20250102,131600,72566731,1144,1144,1144,1144,499
|
|
20250102,131500,71995875,1145,1144,1145,1144,211
|
|
20250102,131400,71754281,1145,1145,1145,1145,3
|
|
20250102,131300,71750846,1145,1145,1145,1145,0
|
|
20250102,131200,71750846,1145,1145,1145,1145,10
|
|
20250102,131100,71739396,1145,1145,1145,1145,26
|
|
20250102,131000,71709626,1145,1145,1145,1145,0
|
|
20250102,130900,71709626,1145,1145,1145,1145,1
|
|
20250102,130800,71708481,1144,1144,1144,1144,0
|
|
20250102,130700,71708481,1144,1145,1145,1144,73
|
|
20250102,130600,71624897,1145,1145,1145,1145,0
|
|
20250102,130500,71624897,1145,1145,1145,1145,0
|
|
20250102,130400,71624897,1145,1145,1145,1145,0
|
|
20250102,130300,71624897,1145,1145,1145,1145,1
|
|
20250102,130200,71623752,1147,1147,1147,1147,200
|
|
20250102,130100,71394352,1145,1145,1145,1145,934
|
|
20250102,130000,70324922,1145,1145,1145,1145,0
|
|
20250102,125900,70324922,1145,1145,1145,1145,0
|
|
20250102,125800,70324922,1145,1145,1145,1145,0
|
|
20250102,125700,70324922,1145,1145,1145,1145,0
|
|
20250102,125600,70324922,1145,1145,1145,1145,2
|
|
20250102,125500,70322632,1143,1143,1143,1143,0
|
|
20250102,125400,70322632,1143,1143,1143,1143,0
|
|
20250102,125300,70322632,1143,1144,1144,1143,10
|
|
20250102,125200,70311200,1143,1143,1143,1143,0
|
|
20250102,125100,70311200,1143,1143,1143,1143,10
|
|
20250102,125000,70299770,1143,1143,1143,1143,294
|
|
20250102,124900,69963728,1142,1142,1142,1142,168
|
|
20250102,124800,69771872,1143,1143,1143,1143,0
|
|
20250102,124700,69771872,1143,1143,1143,1143,40
|
|
20250102,124600,69726152,1142,1143,1143,1142,46
|
|
20250102,124500,69673619,1143,1143,1143,1143,304
|
|
20250102,124400,69326147,1145,1145,1145,1145,480
|
|
20250102,124300,68776547,1145,1145,1145,1145,10
|
|
20250102,124200,68765097,1145,1145,1145,1145,0
|
|
20250102,124100,68765097,1145,1145,1145,1145,707
|
|
20250102,124000,67955582,1143,1143,1143,1143,0
|
|
20250102,123900,67955582,1143,1143,1143,1143,0
|
|
20250102,123800,67955582,1143,1143,1143,1143,0
|
|
20250102,123700,67955582,1143,1143,1143,1143,66
|
|
20250102,123600,67880144,1143,1143,1143,1143,48
|
|
20250102,123500,67825280,1143,1143,1143,1143,0
|
|
20250102,123400,67825280,1143,1143,1143,1143,0
|
|
20250102,123300,67825280,1143,1143,1143,1143,0
|
|
20250102,123200,67825280,1143,1144,1144,1143,3256
|
|
20250102,123100,64102462,1145,1145,1145,1145,0
|
|
20250102,123000,64102462,1145,1145,1145,1145,669
|
|
20250102,122900,63336457,1145,1145,1145,1145,0
|
|
20250102,122800,63336457,1145,1145,1145,1145,0
|
|
20250102,122700,63336457,1145,1145,1145,1145,0
|
|
20250102,122600,63336457,1145,1145,1145,1145,291
|
|
20250102,122500,63003262,1145,1145,1145,1145,0
|
|
20250102,122400,63003262,1145,1145,1145,1145,0
|
|
20250102,122300,63003262,1145,1146,1146,1145,995
|
|
20250102,122200,61863548,1145,1145,1145,1145,0
|
|
20250102,122100,61863548,1145,1145,1145,1145,556
|
|
20250102,122000,61226928,1145,1145,1145,1145,0
|
|
20250102,121900,61226928,1145,1145,1145,1145,0
|
|
20250102,121800,61226928,1145,1146,1146,1145,10
|
|
20250102,121700,61215477,1148,1148,1148,1148,0
|
|
20250102,121600,61215477,1148,1148,1148,1148,0
|
|
20250102,121500,61215477,1148,1148,1148,1148,182
|
|
20250102,121400,61006541,1147,1147,1147,1147,0
|
|
20250102,121300,61006541,1147,1147,1147,1147,10
|
|
20250102,121200,60995071,1147,1147,1147,1147,0
|
|
20250102,121100,60995071,1147,1147,1147,1147,1
|
|
20250102,121000,60993924,1146,1146,1146,1146,105
|
|
20250102,120900,60873594,1145,1144,1145,1144,725
|
|
20250102,120800,60043938,1144,1144,1144,1144,1
|
|
20250102,120700,60042794,1143,1143,1143,1143,0
|
|
20250102,120600,60042794,1143,1143,1143,1143,0
|
|
20250102,120500,60042794,1143,1143,1143,1143,2
|
|
20250102,120400,60040508,1144,1144,1144,1144,48
|
|
20250102,120300,59985596,1144,1144,1144,1144,0
|
|
20250102,120200,59985596,1144,1144,1144,1144,216
|
|
20250102,120100,59738492,1144,1144,1144,1144,550
|
|
20250102,120000,59109292,1140,1140,1140,1140,0
|
|
20250102,115900,59109292,1140,1140,1140,1140,0
|
|
20250102,115800,59109292,1140,1140,1140,1140,0
|
|
20250102,115700,59109292,1140,1140,1140,1140,0
|
|
20250102,115600,59109292,1140,1140,1140,1140,500
|
|
20250102,115500,58539292,1140,1140,1140,1140,0
|
|
20250102,115400,58539292,1140,1143,1144,1140,502
|
|
20250102,115300,57967005,1139,1139,1139,1139,164
|
|
20250102,115200,57780209,1139,1139,1139,1139,100
|
|
20250102,115100,57666309,1138,1138,1138,1138,0
|
|
20250102,115000,57666309,1138,1139,1139,1138,434
|
|
20250102,114900,57172367,1138,1138,1138,1138,0
|
|
20250102,114800,57172367,1138,1140,1140,1138,1147
|
|
20250102,114700,55866548,1145,1145,1145,1145,0
|
|
20250102,114600,55866548,1145,1145,1145,1145,0
|
|
20250102,114500,55866548,1145,1145,1145,1145,0
|
|
20250102,114400,55866548,1145,1139,1145,1139,331
|
|
20250102,114300,55489533,1139,1139,1139,1139,0
|
|
20250102,114200,55489533,1139,1141,1141,1139,3164
|
|
20250102,114100,51883008,1141,1144,1144,1141,2326
|
|
20250102,114000,49227002,1144,1144,1144,1144,60
|
|
20250102,113900,49158362,1144,1144,1144,1144,0
|
|
20250102,113800,49158362,1144,1144,1144,1144,12
|
|
20250102,113700,49144634,1145,1145,1145,1145,2
|
|
20250102,113600,49142344,1148,1148,1148,1148,10
|
|
20250102,113500,49130864,1148,1148,1148,1148,0
|
|
20250102,113400,49130864,1148,1148,1148,1148,0
|
|
20250102,113300,49130864,1148,1148,1148,1148,0
|
|
20250102,113200,49130864,1148,1148,1148,1148,5
|
|
20250102,113100,49125124,1148,1148,1148,1148,0
|
|
20250102,113000,49125124,1148,1148,1148,1148,1
|
|
20250102,112900,49123976,1148,1148,1148,1148,0
|
|
20250102,112800,49123976,1148,1148,1148,1148,0
|
|
20250102,112700,49123976,1148,1148,1148,1148,0
|
|
20250102,112600,49123976,1148,1148,1148,1148,0
|
|
20250102,112500,49123976,1148,1148,1148,1148,425
|
|
20250102,112400,48636076,1143,1143,1143,1143,0
|
|
20250102,112300,48636076,1143,1143,1143,1143,56
|
|
20250102,112200,48572068,1148,1148,1148,1148,17
|
|
20250102,112100,48552552,1148,1148,1148,1148,20
|
|
20250102,112000,48529592,1143,1143,1143,1143,0
|
|
20250102,111900,48529592,1143,1143,1143,1143,0
|
|
20250102,111800,48529592,1143,1143,1143,1143,0
|
|
20250102,111700,48529592,1143,1143,1143,1143,0
|
|
20250102,111600,48529592,1143,1144,1144,1143,11
|
|
20250102,111500,48517018,1143,1143,1143,1143,0
|
|
20250102,111400,48517018,1143,1143,1143,1143,0
|
|
20250102,111300,48517018,1143,1143,1143,1143,6176
|
|
20250102,111200,41457850,1143,1143,1143,1143,0
|
|
20250102,111100,41457850,1143,1143,1143,1143,0
|
|
20250102,111000,41457850,1143,1143,1143,1141,304
|
|
20250102,110900,41110874,1143,1143,1143,1143,0
|
|
20250102,110800,41110874,1143,1143,1143,1143,12
|
|
20250102,110700,41097158,1143,1143,1143,1143,230
|
|
20250102,110600,40834268,1143,1143,1143,1143,107
|
|
20250102,110500,40711967,1142,1143,1143,1142,753
|
|
20250102,110400,39851661,1143,1143,1143,1143,440
|
|
20250102,110300,39348741,1150,1150,1150,1150,0
|
|
20250102,110200,39348741,1150,1150,1150,1150,1
|
|
20250102,110100,39347591,1150,1150,1150,1150,0
|
|
20250102,110000,39347591,1150,1150,1150,1150,50
|
|
20250102,105900,39290091,1150,1150,1150,1150,0
|
|
20250102,105800,39290091,1150,1150,1150,1150,227
|
|
20250102,105700,39029041,1150,1150,1150,1150,0
|
|
20250102,105600,39029041,1150,1150,1150,1150,0
|
|
20250102,105500,39029041,1150,1150,1150,1150,27
|
|
20250102,105400,38997991,1143,1150,1150,1143,47
|
|
20250102,105300,38944149,1150,1150,1150,1150,76
|
|
20250102,105200,38856749,1150,1150,1150,1150,68
|
|
20250102,105100,38778549,1150,1145,1150,1145,28
|
|
20250102,105000,38746414,1146,1146,1146,1146,256
|
|
20250102,104900,38453038,1146,1146,1146,1146,0
|
|
20250102,104800,38453038,1146,1146,1146,1146,5
|
|
20250102,104700,38447308,1146,1146,1146,1146,0
|
|
20250102,104600,38447308,1146,1149,1149,1146,3503
|
|
20250102,104500,34429600,1151,1151,1151,1149,28
|
|
20250102,104400,34397424,1153,1153,1153,1153,9
|
|
20250102,104300,34387047,1146,1150,1150,1146,1500
|
|
20250102,104200,32665804,1150,1150,1150,1150,0
|
|
20250102,104100,32665804,1150,1150,1150,1150,0
|
|
20250102,104000,32665804,1150,1151,1151,1150,101
|
|
20250102,103900,32549653,1150,1153,1153,1150,197
|
|
20250102,103800,32322901,1153,1153,1153,1153,0
|
|
20250102,103700,32322901,1153,1150,1153,1150,22
|
|
20250102,103600,32297595,1153,1153,1153,1153,0
|
|
20250102,103500,32297595,1153,1153,1153,1153,1
|
|
20250102,103400,32296442,1153,1153,1153,1153,0
|
|
20250102,103300,32296442,1153,1153,1153,1153,295
|
|
20250102,103200,31956307,1153,1153,1153,1153,6
|
|
20250102,103100,31949389,1154,1154,1154,1154,0
|
|
20250102,103000,31949389,1154,1154,1154,1154,0
|
|
20250102,102900,31949389,1154,1154,1154,1154,0
|
|
20250102,102800,31949389,1154,1146,1154,1146,1361
|
|
20250102,102700,30389667,1146,1151,1151,1146,1237
|
|
20250102,102600,28971051,1154,1154,1154,1154,172
|
|
20250102,102500,28772563,1154,1154,1154,1154,30
|
|
20250102,102400,28737943,1154,1154,1154,1154,1
|
|
20250102,102300,28736789,1154,1154,1154,1150,501
|
|
20250102,102200,28158899,1154,1152,1154,1152,1873
|
|
20250102,102100,25998090,1152,1152,1152,1152,1065
|
|
20250102,102000,24771210,1152,1151,1152,1151,3001
|
|
20250102,101900,21314894,1151,1151,1151,1151,165
|
|
20250102,101800,21124979,1152,1150,1152,1147,4438
|
|
20250102,101700,16021628,1150,1150,1150,1150,2000
|
|
20250102,101600,13721628,1150,1146,1150,1146,518
|
|
20250102,101500,13127992,1146,1150,1150,1146,511
|
|
20250102,101400,12542337,1150,1145,1150,1145,5801
|
|
20250102,101300,5894203,1145,1145,1145,1145,0
|
|
20250102,101200,5894203,1145,1145,1145,1145,0
|
|
20250102,101100,5894203,1145,1145,1145,1145,0
|
|
20250102,101000,5894203,1145,1145,1145,1145,163
|
|
20250102,100900,5707568,1145,1145,1145,1145,0
|
|
20250102,100800,5707568,1145,1145,1145,1145,120
|
|
20250102,100700,5570168,1145,1145,1145,1145,0
|
|
20250102,100600,5570168,1145,1145,1145,1145,0
|
|
20250102,100500,5570168,1145,1145,1145,1145,53
|
|
20250102,100400,5509483,1145,1146,1146,1145,29
|
|
20250102,100300,5476251,1146,1146,1146,1146,0
|
|
20250102,100200,5476251,1146,1146,1146,1146,30
|
|
20250102,100100,5441871,1146,1146,1146,1146,13
|
|
20250102,100000,5426973,1147,1139,1147,1139,4763
|