677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201400,441066556,1119,1119,1119,1119,5185
|
|
20250106,201300,441066556,1119,1119,1119,1119,0
|
|
20250106,201200,441066556,1119,1119,1119,1119,0
|
|
20250106,201100,441066556,1119,1119,1119,1119,0
|
|
20250106,201000,441066556,1119,1119,1119,1119,0
|
|
20250106,200900,441066556,1119,1119,1119,1119,0
|
|
20250106,200800,441066556,1119,1119,1119,1119,0
|
|
20250106,200700,441066556,1119,1119,1119,1119,0
|
|
20250106,200600,441066556,1119,1119,1119,1119,0
|
|
20250106,200500,441066556,1119,1119,1119,1119,0
|
|
20250106,200400,441066556,1119,1119,1119,1119,0
|
|
20250106,200300,441066556,1119,1119,1119,1119,0
|
|
20250106,200200,441066556,1119,1119,1119,1119,0
|
|
20250106,200100,441066556,1119,1119,1119,1119,0
|
|
20250106,200000,441066556,1119,1119,1119,1119,0
|
|
20250106,195900,441066556,1119,1119,1119,1119,0
|
|
20250106,195800,441066556,1119,1119,1119,1119,0
|
|
20250106,195700,441066556,1119,1119,1119,1119,0
|
|
20250106,195600,441066556,1119,1119,1119,1119,0
|
|
20250106,195500,441066556,1119,1119,1119,1119,0
|
|
20250106,195400,441066556,1119,1119,1119,1119,0
|
|
20250106,195300,441066556,1119,1119,1119,1119,0
|
|
20250106,195200,441066556,1119,1119,1119,1119,0
|
|
20250106,195100,441066556,1119,1119,1119,1119,0
|
|
20250106,195000,441066556,1119,1119,1119,1119,0
|
|
20250106,194900,441066556,1119,1119,1119,1119,0
|
|
20250106,194800,441066556,1119,1119,1119,1119,0
|
|
20250106,194700,441066556,1119,1119,1119,1119,0
|
|
20250106,194600,441066556,1119,1119,1119,1119,0
|
|
20250106,194500,441066556,1119,1119,1119,1119,0
|
|
20250106,194400,441066556,1119,1119,1119,1119,5185
|
|
20250106,194300,441066556,1119,1119,1119,1119,0
|
|
20250106,194200,441066556,1119,1119,1119,1119,0
|
|
20250106,194100,441066556,1119,1119,1119,1119,0
|
|
20250106,194000,441066556,1119,1119,1119,1119,0
|
|
20250106,193900,441066556,1119,1119,1119,1119,0
|
|
20250106,193800,441066556,1119,1119,1119,1119,0
|
|
20250106,193700,441066556,1119,1119,1119,1119,0
|
|
20250106,193600,441066556,1119,1119,1119,1119,0
|
|
20250106,193500,441066556,1119,1119,1119,1119,0
|
|
20250106,193400,441066556,1119,1119,1119,1119,0
|
|
20250106,193300,441066556,1119,1119,1119,1119,0
|
|
20250106,193200,441066556,1119,1119,1119,1119,0
|
|
20250106,193100,441066556,1119,1119,1119,1119,0
|
|
20250106,193000,441066556,1119,1119,1119,1119,0
|
|
20250106,192900,441066556,1119,1119,1119,1119,0
|
|
20250106,192800,441066556,1119,1119,1119,1119,0
|
|
20250106,192700,441066556,1119,1119,1119,1119,0
|
|
20250106,192600,441066556,1119,1119,1119,1119,0
|
|
20250106,192500,441066556,1119,1119,1119,1119,0
|
|
20250106,192400,441066556,1119,1119,1119,1119,0
|
|
20250106,192300,441066556,1119,1119,1119,1119,0
|
|
20250106,192200,441066556,1119,1119,1119,1119,0
|
|
20250106,192100,441066556,1119,1119,1119,1119,0
|
|
20250106,192000,441066556,1119,1119,1119,1119,0
|
|
20250106,191900,441066556,1119,1119,1119,1119,0
|
|
20250106,191800,441066556,1119,1119,1119,1119,0
|
|
20250106,191700,441066556,1119,1119,1119,1119,0
|
|
20250106,191600,441066556,1119,1119,1119,1119,0
|
|
20250106,191500,441066556,1119,1119,1119,1119,0
|
|
20250106,191400,441066556,1119,1119,1119,1119,5185
|
|
20250106,191300,441066556,1119,1119,1119,1119,0
|
|
20250106,191200,441066556,1119,1119,1119,1119,0
|
|
20250106,191100,441066556,1119,1119,1119,1119,0
|
|
20250106,191000,441066556,1119,1119,1119,1119,0
|
|
20250106,190900,441066556,1119,1119,1119,1119,0
|
|
20250106,190800,441066556,1119,1119,1119,1119,0
|
|
20250106,190700,441066556,1119,1119,1119,1119,0
|
|
20250106,190600,441066556,1119,1119,1119,1119,0
|
|
20250106,190500,441066556,1119,1119,1119,1119,0
|
|
20250106,190400,441066556,1119,1119,1119,1119,0
|
|
20250106,190300,441066556,1119,1119,1119,1119,0
|
|
20250106,190200,441066556,1119,1119,1119,1119,0
|
|
20250106,190100,441066556,1119,1119,1119,1119,0
|
|
20250106,190000,441066556,1119,1119,1119,1119,0
|
|
20250106,185900,441066556,1119,1119,1119,1119,0
|
|
20250106,185800,441066556,1119,1119,1119,1119,0
|
|
20250106,185700,441066556,1119,1119,1119,1119,0
|
|
20250106,185600,441066556,1119,1119,1119,1119,0
|
|
20250106,185500,441066556,1119,1119,1119,1119,0
|
|
20250106,185400,441066556,1119,1119,1119,1119,0
|
|
20250106,185300,441066556,1119,1119,1119,1119,0
|
|
20250106,185200,441066556,1119,1119,1119,1119,0
|
|
20250106,185100,441066556,1119,1119,1119,1119,0
|
|
20250106,185000,441066556,1119,1119,1119,1119,0
|
|
20250106,184900,441066556,1119,1119,1119,1119,0
|
|
20250106,184800,441066556,1119,1119,1119,1119,0
|
|
20250106,184700,441066556,1119,1119,1119,1119,0
|
|
20250106,184600,441066556,1119,1119,1119,1119,0
|
|
20250106,184500,441066556,1119,1119,1119,1119,0
|
|
20250106,184400,441066556,1119,1119,1119,1119,5185
|
|
20250106,184300,441066556,1119,1119,1119,1119,0
|
|
20250106,184200,441066556,1119,1119,1119,1119,0
|
|
20250106,184100,441066556,1119,1119,1119,1119,0
|
|
20250106,184000,441066556,1119,1119,1119,1119,0
|
|
20250106,183900,441066556,1119,1119,1119,1119,0
|
|
20250106,183800,441066556,1119,1119,1119,1119,0
|
|
20250106,183700,441066556,1119,1119,1119,1119,0
|
|
20250106,183600,441066556,1119,1119,1119,1119,0
|
|
20250106,183500,441066556,1119,1119,1119,1119,0
|
|
20250106,183400,441066556,1119,1119,1119,1119,0
|
|
20250106,183300,441066556,1119,1119,1119,1119,0
|
|
20250106,183200,441066556,1119,1119,1119,1119,0
|
|
20250106,183100,441066556,1119,1119,1119,1119,0
|
|
20250106,183000,441066556,1119,1119,1119,1119,0
|
|
20250106,182900,441066556,1119,1119,1119,1119,0
|
|
20250106,182800,441066556,1119,1119,1119,1119,0
|
|
20250106,182700,441066556,1119,1119,1119,1119,0
|
|
20250106,182600,441066556,1119,1119,1119,1119,0
|
|
20250106,182500,441066556,1119,1119,1119,1119,0
|
|
20250106,182400,441066556,1119,1119,1119,1119,0
|
|
20250106,182300,441066556,1119,1119,1119,1119,0
|
|
20250106,182200,441066556,1119,1119,1119,1119,0
|
|
20250106,182100,441066556,1119,1119,1119,1119,0
|
|
20250106,182000,441066556,1119,1119,1119,1119,0
|
|
20250106,181900,441066556,1119,1119,1119,1119,0
|
|
20250106,181800,441066556,1119,1119,1119,1119,0
|
|
20250106,181700,441066556,1119,1119,1119,1119,0
|
|
20250106,181600,441066556,1119,1119,1119,1119,0
|
|
20250106,181500,441066556,1119,1119,1119,1119,0
|
|
20250106,181400,441066556,1119,1119,1119,1119,5185
|
|
20250106,181300,441066556,1119,1119,1119,1119,0
|
|
20250106,181200,441066556,1119,1119,1119,1119,0
|
|
20250106,181100,441066556,1119,1119,1119,1119,0
|
|
20250106,181000,441066556,1119,1119,1119,1119,0
|
|
20250106,180900,441066556,1119,1119,1119,1119,0
|
|
20250106,180800,441066556,1119,1119,1119,1119,0
|
|
20250106,180700,441066556,1119,1119,1119,1119,0
|
|
20250106,180600,441066556,1119,1119,1119,1119,0
|
|
20250106,180500,441066556,1119,1119,1119,1119,0
|
|
20250106,180400,441066556,1119,1119,1119,1119,0
|
|
20250106,180300,441066556,1119,1119,1119,1119,0
|
|
20250106,180200,441066556,1119,1119,1119,1119,0
|
|
20250106,180100,441066556,1119,1119,1119,1119,0
|
|
20250106,180000,441066556,1119,1119,1119,1119,0
|
|
20250106,175900,441066556,1119,1119,1119,1119,0
|
|
20250106,175800,441066556,1119,1119,1119,1119,0
|
|
20250106,175700,441066556,1119,1119,1119,1119,0
|
|
20250106,175600,441066556,1119,1119,1119,1119,0
|
|
20250106,175500,441066556,1119,1119,1119,1119,0
|
|
20250106,175400,441066556,1119,1119,1119,1119,0
|
|
20250106,175300,441066556,1119,1119,1119,1119,0
|
|
20250106,175200,441066556,1119,1119,1119,1119,0
|
|
20250106,175100,441066556,1119,1119,1119,1119,0
|
|
20250106,175000,441066556,1119,1119,1119,1119,0
|
|
20250106,174900,441066556,1119,1119,1119,1119,0
|
|
20250106,174800,441066556,1119,1119,1119,1119,0
|
|
20250106,174700,441066556,1119,1119,1119,1119,0
|
|
20250106,174600,441066556,1119,1119,1119,1119,0
|
|
20250106,174500,441066556,1119,1119,1119,1119,0
|
|
20250106,174400,441066556,1119,1119,1119,1119,5185
|
|
20250106,174300,441066556,1119,1119,1119,1119,0
|
|
20250106,174200,441066556,1119,1119,1119,1119,0
|
|
20250106,174100,441066556,1119,1119,1119,1119,0
|
|
20250106,174000,441066556,1119,1119,1119,1119,0
|
|
20250106,173900,441066556,1119,1119,1119,1119,0
|
|
20250106,173800,441066556,1119,1119,1119,1119,0
|
|
20250106,173700,441066556,1119,1119,1119,1119,0
|
|
20250106,173600,441066556,1119,1119,1119,1119,0
|
|
20250106,173500,441066556,1119,1119,1119,1119,0
|
|
20250106,173400,441066556,1119,1119,1119,1119,0
|
|
20250106,173300,441066556,1119,1119,1119,1119,0
|
|
20250106,173200,441066556,1119,1119,1119,1119,0
|
|
20250106,173100,441066556,1119,1119,1119,1119,0
|
|
20250106,173000,441066556,1119,1119,1119,1119,0
|
|
20250106,172900,441066556,1119,1119,1119,1119,0
|
|
20250106,172800,441066556,1119,1119,1119,1119,0
|
|
20250106,172700,441066556,1119,1119,1119,1119,0
|
|
20250106,172600,441066556,1119,1119,1119,1119,0
|
|
20250106,172500,441066556,1119,1119,1119,1119,0
|
|
20250106,172400,441066556,1119,1119,1119,1119,0
|
|
20250106,172300,441066556,1119,1119,1119,1119,0
|
|
20250106,172200,441066556,1119,1119,1119,1119,0
|
|
20250106,172100,441066556,1119,1119,1119,1119,0
|
|
20250106,172000,441066556,1119,1119,1119,1119,0
|
|
20250106,171900,441066556,1119,1119,1119,1119,0
|
|
20250106,171800,441066556,1119,1119,1119,1119,0
|
|
20250106,171700,441066556,1119,1119,1119,1119,0
|
|
20250106,171600,441066556,1119,1119,1119,1119,0
|
|
20250106,171500,441066556,1119,1119,1119,1119,0
|
|
20250106,171400,441066556,1119,1119,1119,1119,5185
|
|
20250106,171300,441066556,1119,1119,1119,1119,0
|
|
20250106,171200,441066556,1119,1119,1119,1119,0
|
|
20250106,171100,441066556,1119,1119,1119,1119,0
|
|
20250106,171000,441066556,1119,1119,1119,1119,0
|
|
20250106,170900,441066556,1119,1119,1119,1119,0
|
|
20250106,170800,441066556,1119,1119,1119,1119,0
|
|
20250106,170700,441066556,1119,1119,1119,1119,0
|
|
20250106,170600,441066556,1119,1119,1119,1119,0
|
|
20250106,170500,441066556,1119,1119,1119,1119,0
|
|
20250106,170400,441066556,1119,1119,1119,1119,0
|
|
20250106,170300,441066556,1119,1119,1119,1119,0
|
|
20250106,170200,441066556,1119,1119,1119,1119,0
|
|
20250106,170100,441066556,1119,1119,1119,1119,0
|
|
20250106,170000,441066556,1119,1119,1119,1119,0
|
|
20250106,165900,441066556,1119,1119,1119,1119,0
|
|
20250106,165800,441066556,1119,1119,1119,1119,0
|
|
20250106,165700,441066556,1119,1119,1119,1119,0
|
|
20250106,165600,441066556,1119,1119,1119,1119,0
|
|
20250106,165500,441066556,1119,1119,1119,1119,0
|
|
20250106,165400,441066556,1119,1119,1119,1119,0
|
|
20250106,165300,441066556,1119,1119,1119,1119,0
|
|
20250106,165200,441066556,1119,1119,1119,1119,0
|
|
20250106,165100,441066556,1119,1119,1119,1119,0
|
|
20250106,165000,441066556,1119,1119,1119,1119,0
|
|
20250106,164900,441066556,1119,1119,1119,1119,0
|
|
20250106,164800,441066556,1119,1119,1119,1119,0
|
|
20250106,164700,441066556,1119,1119,1119,1119,0
|
|
20250106,164600,441066556,1119,1119,1119,1119,0
|
|
20250106,164500,441066556,1119,1119,1119,1119,0
|
|
20250106,164400,441066556,1119,1119,1119,1119,5185
|
|
20250106,164300,441066556,1119,1119,1119,1119,0
|
|
20250106,164200,441066556,1119,1119,1119,1119,0
|
|
20250106,164100,441066556,1119,1119,1119,1119,0
|
|
20250106,164000,441066556,1119,1119,1119,1119,0
|
|
20250106,163900,441066556,1119,1119,1119,1119,0
|
|
20250106,163800,441066556,1119,1119,1119,1119,0
|
|
20250106,163700,441066556,1119,1119,1119,1119,0
|
|
20250106,163600,441066556,1119,1119,1119,1119,0
|
|
20250106,163500,441066556,1119,1119,1119,1119,0
|
|
20250106,163400,441066556,1119,1119,1119,1119,0
|
|
20250106,163300,441066556,1119,1119,1119,1119,0
|
|
20250106,163200,441066556,1119,1119,1119,1119,0
|
|
20250106,163100,441066556,1119,1119,1119,1119,0
|
|
20250106,163000,441066556,1119,1119,1119,1119,0
|
|
20250106,162900,441066556,1119,1119,1119,1119,0
|
|
20250106,162800,441066556,1119,1119,1119,1119,0
|
|
20250106,162700,441066556,1119,1119,1119,1119,0
|
|
20250106,162600,441066556,1119,1119,1119,1119,0
|
|
20250106,162500,441066556,1119,1119,1119,1119,0
|
|
20250106,162400,441066556,1119,1119,1119,1119,0
|
|
20250106,162300,441066556,1119,1119,1119,1119,0
|
|
20250106,162200,441066556,1119,1119,1119,1119,0
|
|
20250106,162100,441066556,1119,1119,1119,1119,0
|
|
20250106,162000,441066556,1119,1119,1119,1119,0
|
|
20250106,161900,441066556,1119,1119,1119,1119,0
|
|
20250106,161800,441066556,1119,1119,1119,1119,0
|
|
20250106,161700,441066556,1119,1119,1119,1119,0
|
|
20250106,161600,441066556,1119,1119,1119,1119,0
|
|
20250106,161500,441066556,1119,1119,1119,1119,0
|
|
20250106,161400,441066556,1119,1119,1119,1119,5185
|
|
20250106,161300,441066556,1119,1119,1119,1119,0
|
|
20250106,161200,441066556,1119,1119,1119,1119,0
|
|
20250106,161100,441066556,1119,1119,1119,1119,0
|
|
20250106,161000,441066556,1119,1119,1119,1119,0
|
|
20250106,160900,441066556,1119,1119,1119,1119,0
|
|
20250106,160800,441066556,1119,1119,1119,1119,0
|
|
20250106,160700,441066556,1119,1119,1119,1119,0
|
|
20250106,160600,441066556,1119,1119,1119,1119,0
|
|
20250106,160500,441066556,1119,1119,1119,1119,0
|
|
20250106,160400,441066556,1119,1119,1119,1119,0
|
|
20250106,160300,441066556,1119,1119,1119,1119,0
|
|
20250106,160200,441066556,1119,1119,1119,1119,0
|
|
20250106,160100,441066556,1119,1119,1119,1119,0
|
|
20250106,160000,441066556,1119,1119,1119,1119,0
|
|
20250106,155900,441066556,1119,1119,1119,1119,0
|
|
20250106,155800,441066556,1119,1119,1119,1119,0
|
|
20250106,155700,441066556,1119,1119,1119,1119,0
|
|
20250106,155600,441066556,1119,1119,1119,1119,0
|
|
20250106,155500,441066556,1119,1119,1119,1119,0
|
|
20250106,155400,441066556,1119,1119,1119,1119,0
|
|
20250106,155300,441066556,1119,1119,1119,1119,0
|
|
20250106,155200,441066556,1119,1119,1119,1119,0
|
|
20250106,155100,441066556,1119,1119,1119,1119,0
|
|
20250106,155000,441066556,1119,1119,1119,1119,0
|
|
20250106,154900,441066556,1119,1119,1119,1119,0
|
|
20250106,154800,441066556,1119,1119,1119,1119,0
|
|
20250106,154700,441066556,1119,1119,1119,1119,0
|
|
20250106,154600,441066556,1119,1119,1119,1119,0
|
|
20250106,154500,441066556,1119,1119,1119,1119,0
|
|
20250106,154400,441066556,1119,1119,1119,1119,5185
|
|
20250106,154300,441066556,1119,1119,1119,1119,0
|
|
20250106,154200,441066556,1119,1119,1119,1119,0
|
|
20250106,154100,441066556,1119,1119,1119,1119,0
|
|
20250106,154000,441066556,1119,1119,1119,1119,0
|
|
20250106,153900,441066556,1119,1119,1119,1119,0
|
|
20250106,153800,441066556,1119,1119,1119,1119,0
|
|
20250106,153700,441066556,1119,1119,1119,1119,0
|
|
20250106,153600,441066556,1119,1119,1119,1119,0
|
|
20250106,153500,441066556,1119,1119,1119,1119,0
|
|
20250106,153400,441066556,1119,1119,1119,1119,0
|
|
20250106,153300,441066556,1119,1119,1119,1119,0
|
|
20250106,153200,441066556,1119,1119,1119,1119,0
|
|
20250106,153100,441066556,1119,1119,1119,1119,0
|
|
20250106,153000,441066556,1119,1119,1119,1119,5185
|
|
20250106,152900,435264541,1110,1110,1110,1110,0
|
|
20250106,152800,435264541,1110,1110,1110,1110,0
|
|
20250106,152700,435264541,1110,1110,1110,1110,0
|
|
20250106,152600,435264541,1110,1110,1110,1110,0
|
|
20250106,152500,435264541,1110,1110,1110,1110,0
|
|
20250106,152400,435264541,1110,1110,1110,1110,0
|
|
20250106,152300,435264541,1110,1110,1110,1110,0
|
|
20250106,152200,435264541,1110,1110,1110,1110,0
|
|
20250106,152100,435264541,1110,1110,1110,1110,0
|
|
20250106,152000,435264541,1110,1110,1110,1110,0
|
|
20250106,151900,435264541,1110,1111,1113,1110,30
|
|
20250106,151800,435231229,1113,1119,1119,1112,514
|
|
20250106,151700,434658034,1120,1120,1120,1120,201
|
|
20250106,151600,434432914,1121,1121,1121,1121,0
|
|
20250106,151500,434432914,1121,1121,1121,1121,0
|
|
20250106,151400,434432914,1121,1121,1121,1121,0
|
|
20250106,151300,434432914,1121,1121,1121,1121,0
|
|
20250106,151200,434432914,1121,1119,1121,1119,51
|
|
20250106,151100,434375839,1119,1114,1119,1114,630
|
|
20250106,151000,433673316,1114,1114,1114,1114,0
|
|
20250106,150900,433673316,1114,1103,1114,1103,2030
|
|
20250106,150800,431429611,1102,1102,1102,1102,0
|
|
20250106,150700,431429611,1102,1104,1104,1102,255
|
|
20250106,150600,431148523,1104,1104,1104,1104,23
|
|
20250106,150500,431123131,1104,1104,1104,1104,9
|
|
20250106,150400,431113195,1104,1104,1104,1104,3
|
|
20250106,150300,431109883,1102,1102,1102,1102,44
|
|
20250106,150200,431061395,1104,1104,1104,1104,370
|
|
20250106,150100,430652915,1104,1105,1105,1104,31
|
|
20250106,150000,430618681,1106,1106,1106,1106,14
|
|
20250106,145900,430603197,1101,1101,1101,1101,0
|
|
20250106,145800,430603197,1101,1101,1101,1101,0
|
|
20250106,145700,430603197,1101,1101,1101,1101,1
|
|
20250106,145600,430602096,1106,1109,1109,1106,21
|
|
20250106,145500,430578840,1102,1104,1104,1102,2631
|
|
20250106,145400,427679460,1110,1110,1110,1110,3
|
|
20250106,145300,427676130,1101,1105,1105,1101,1998
|
|
20250106,145200,425472069,1111,1111,1111,1111,0
|
|
20250106,145100,425472069,1111,1111,1111,1111,200
|
|
20250106,145000,425249869,1114,1114,1114,1114,0
|
|
20250106,144900,425249869,1114,1114,1114,1114,0
|
|
20250106,144800,425249869,1114,1114,1114,1114,0
|
|
20250106,144700,425249869,1114,1114,1114,1114,2
|
|
20250106,144600,425247641,1114,1114,1114,1114,4009
|
|
20250106,144500,420781615,1114,1114,1114,1114,2737
|
|
20250106,144400,417732597,1115,1113,1116,1112,5182
|
|
20250106,144300,411962669,1114,1116,1116,1114,4
|
|
20250106,144200,411958211,1116,1106,1116,1106,3379
|
|
20250106,144100,408214789,1106,1106,1106,1106,1
|
|
20250106,144000,408213683,1101,1101,1101,1101,184
|
|
20250106,143900,408011099,1107,1102,1107,1102,1544
|
|
20250106,143800,406309591,1106,1106,1106,1106,0
|
|
20250106,143700,406309591,1106,1106,1106,1106,41
|
|
20250106,143600,406264245,1099,1099,1099,1099,5
|
|
20250106,143500,406258750,1108,1108,1108,1108,0
|
|
20250106,143400,406258750,1108,1108,1108,1108,1
|
|
20250106,143300,406257642,1098,1098,1107,1098,457
|
|
20250106,143200,405755847,1108,1101,1108,1101,205
|
|
20250106,143100,405529407,1098,1101,1101,1098,261
|
|
20250106,143000,405242282,1109,1110,1110,1101,527
|
|
20250106,142900,404661196,1110,1110,1110,1110,77
|
|
20250106,142800,404575726,1116,1117,1117,1116,4834
|
|
20250106,142700,399179047,1117,1105,1129,1105,3081
|
|
20250106,142600,395741132,1105,1105,1105,1105,361
|
|
20250106,142500,395342227,1105,1105,1105,1105,0
|
|
20250106,142400,395342227,1105,1105,1105,1105,0
|
|
20250106,142300,395342227,1105,1105,1105,1105,575
|
|
20250106,142200,394706852,1105,1097,1105,1097,2228
|
|
20250106,142100,392258155,1096,1096,1096,1096,10
|
|
20250106,142000,392247195,1096,1084,1096,1084,9813
|
|
20250106,141900,381512813,1090,1087,1090,1087,2000
|
|
20250106,141800,379333521,1083,1082,1083,1082,3199
|
|
20250106,141700,375869044,1082,1082,1083,1082,3500
|
|
20250106,141600,372079044,1082,1082,1082,1082,0
|
|
20250106,141500,372079044,1082,1082,1082,1081,1536
|
|
20250106,141400,370418068,1082,1082,1082,1082,4325
|
|
20250106,141300,365738418,1082,1084,1084,1082,4499
|
|
20250106,141200,360864205,1085,1085,1085,1085,1703
|
|
20250106,141100,359016450,1085,1085,1085,1085,0
|
|
20250106,141000,359016450,1085,1085,1085,1085,189
|
|
20250106,140900,358811385,1085,1085,1085,1085,85
|
|
20250106,140800,358719160,1085,1085,1085,1085,0
|
|
20250106,140700,358719160,1085,1085,1085,1085,4
|
|
20250106,140600,358714820,1085,1085,1085,1085,0
|
|
20250106,140500,358714820,1085,1085,1085,1085,73
|
|
20250106,140400,358635615,1089,1089,1089,1089,34
|
|
20250106,140300,358598589,1085,1085,1085,1085,13
|
|
20250106,140200,358584484,1085,1085,1085,1085,1
|
|
20250106,140100,358583399,1086,1090,1090,1086,141
|
|
20250106,140000,358430269,1085,1085,1085,1085,300
|
|
20250106,135900,358104769,1085,1085,1085,1085,3106
|
|
20250106,135800,354734759,1085,1086,1086,1085,801
|
|
20250106,135700,353865165,1090,1090,1090,1090,3
|
|
20250106,135600,353861895,1086,1086,1086,1086,1
|
|
20250106,135500,353860809,1085,1085,1085,1085,1126
|
|
20250106,135400,352639099,1085,1086,1086,1085,4989
|
|
20250106,135300,347225684,1086,1086,1086,1086,150
|
|
20250106,135200,347062784,1090,1090,1090,1090,11
|
|
20250106,135100,347050794,1085,1085,1085,1085,8773
|
|
20250106,135000,337532089,1085,1086,1086,1085,1005
|
|
20250106,134900,336441564,1085,1085,1085,1085,0
|
|
20250106,134800,336441564,1085,1088,1088,1085,5772
|
|
20250106,134700,330172710,1092,1092,1092,1092,0
|
|
20250106,134600,330172710,1092,1092,1092,1092,0
|
|
20250106,134500,330172710,1092,1092,1092,1092,5
|
|
20250106,134400,330167250,1092,1092,1092,1092,30
|
|
20250106,134300,330134490,1093,1093,1093,1093,0
|
|
20250106,134200,330134490,1093,1093,1093,1093,0
|
|
20250106,134100,330134490,1093,1093,1093,1093,0
|
|
20250106,134000,330134490,1093,1093,1093,1093,0
|
|
20250106,133900,330134490,1093,1093,1093,1093,0
|
|
20250106,133800,330134490,1093,1093,1093,1093,0
|
|
20250106,133700,330134490,1093,1093,1093,1093,0
|
|
20250106,133600,330134490,1093,1093,1093,1093,1
|
|
20250106,133500,330133397,1090,1088,1090,1087,843
|
|
20250106,133400,329216451,1090,1090,1090,1090,0
|
|
20250106,133300,329216451,1090,1090,1090,1090,0
|
|
20250106,133200,329216451,1090,1090,1090,1090,0
|
|
20250106,133100,329216451,1090,1090,1090,1090,998
|
|
20250106,133000,328128631,1090,1090,1090,1090,0
|
|
20250106,132900,328128631,1090,1090,1090,1090,1
|
|
20250106,132800,328127541,1088,1088,1090,1088,1266
|
|
20250106,132700,326750131,1088,1090,1090,1088,1520
|
|
20250106,132600,325095909,1090,1090,1090,1090,0
|
|
20250106,132500,325095909,1090,1090,1090,1090,20
|
|
20250106,132400,325074109,1093,1093,1093,1093,0
|
|
20250106,132300,325074109,1093,1093,1093,1093,0
|
|
20250106,132200,325074109,1093,1093,1093,1093,1829
|
|
20250106,132100,323075012,1093,1093,1093,1093,0
|
|
20250106,132000,323075012,1093,1093,1093,1093,0
|
|
20250106,131900,323075012,1093,1095,1095,1093,217
|
|
20250106,131800,322837431,1095,1095,1095,1095,20
|
|
20250106,131700,322815531,1095,1095,1095,1095,0
|
|
20250106,131600,322815531,1095,1095,1095,1095,2
|
|
20250106,131500,322813341,1095,1095,1095,1095,0
|
|
20250106,131400,322813341,1095,1095,1095,1095,0
|
|
20250106,131300,322813341,1095,1090,1095,1090,868
|
|
20250106,131200,321866731,1090,1090,1090,1090,3017
|
|
20250106,131100,318578201,1090,1090,1090,1090,0
|
|
20250106,131000,318578201,1090,1090,1090,1090,5
|
|
20250106,130900,318572751,1090,1090,1090,1090,0
|
|
20250106,130800,318572751,1090,1089,1090,1089,112
|
|
20250106,130700,318450676,1089,1090,1090,1089,600
|
|
20250106,130600,317796904,1090,1090,1090,1090,0
|
|
20250106,130500,317796904,1090,1090,1090,1090,4
|
|
20250106,130400,317792544,1089,1089,1089,1089,144
|
|
20250106,130300,317635728,1089,1089,1089,1089,86
|
|
20250106,130200,317542074,1089,1089,1089,1089,12
|
|
20250106,130100,317529006,1089,1090,1090,1089,1052
|
|
20250106,130000,316383377,1090,1090,1090,1090,1010
|
|
20250106,125900,315282477,1090,1090,1091,1090,4350
|
|
20250106,125800,310540708,1090,1091,1091,1090,1108
|
|
20250106,125700,309332175,1091,1092,1092,1091,923
|
|
20250106,125600,308324607,1092,1092,1092,1092,1765
|
|
20250106,125500,306397227,1092,1093,1093,1092,500
|
|
20250106,125400,305851125,1093,1094,1094,1093,3506
|
|
20250106,125300,302017105,1094,1096,1096,1094,1300
|
|
20250106,125200,300593740,1096,1097,1097,1096,302
|
|
20250106,125100,300262746,1096,1096,1096,1096,3
|
|
20250106,125000,300259458,1096,1096,1096,1096,0
|
|
20250106,124900,300259458,1096,1096,1097,1096,567
|
|
20250106,124800,299638025,1097,1097,1097,1097,0
|
|
20250106,124700,299638025,1097,1097,1097,1097,0
|
|
20250106,124600,299638025,1097,1097,1097,1097,0
|
|
20250106,124500,299638025,1097,1097,1097,1097,1
|
|
20250106,124400,299636928,1097,1097,1097,1097,68
|
|
20250106,124300,299562332,1096,1096,1096,1096,1135
|
|
20250106,124200,298318372,1097,1097,1097,1097,2
|
|
20250106,124100,298316178,1096,1096,1096,1096,139
|
|
20250106,124000,298163834,1097,1097,1097,1097,0
|
|
20250106,123900,298163834,1097,1097,1097,1097,0
|
|
20250106,123800,298163834,1097,1097,1097,1097,10
|
|
20250106,123700,298152864,1099,1099,1099,1099,0
|
|
20250106,123600,298152864,1099,1099,1099,1099,0
|
|
20250106,123500,298152864,1099,1099,1099,1099,467
|
|
20250106,123400,297639631,1099,1099,1099,1099,0
|
|
20250106,123300,297639631,1099,1098,1099,1098,305
|
|
20250106,123200,297304648,1095,1095,1095,1095,0
|
|
20250106,123100,297304648,1095,1095,1095,1095,0
|
|
20250106,123000,297304648,1095,1095,1095,1095,0
|
|
20250106,122900,297304648,1095,1095,1095,1095,463
|
|
20250106,122800,296797663,1094,1094,1094,1094,106
|
|
20250106,122700,296681699,1095,1095,1095,1095,1
|
|
20250106,122600,296680604,1093,1093,1093,1093,0
|
|
20250106,122500,296680604,1093,1095,1095,1093,7
|
|
20250106,122400,296672951,1094,1094,1094,1094,8
|
|
20250106,122300,296664199,1094,1094,1094,1094,10
|
|
20250106,122200,296653259,1094,1094,1094,1094,0
|
|
20250106,122100,296653259,1094,1094,1094,1094,0
|
|
20250106,122000,296653259,1094,1094,1094,1094,0
|
|
20250106,121900,296653259,1094,1094,1094,1094,460
|
|
20250106,121800,296150019,1094,1095,1095,1094,6330
|
|
20250106,121700,289224550,1094,1094,1094,1094,0
|
|
20250106,121600,289224550,1094,1094,1094,1094,48
|
|
20250106,121500,289172038,1094,1094,1094,1094,4
|
|
20250106,121400,289167662,1094,1094,1094,1094,450
|
|
20250106,121300,288675362,1094,1094,1094,1094,0
|
|
20250106,121200,288675362,1094,1094,1094,1094,4627
|
|
20250106,121100,283613424,1090,1090,1090,1090,0
|
|
20250106,121000,283613424,1090,1090,1090,1090,200
|
|
20250106,120900,283395424,1090,1090,1090,1090,425
|
|
20250106,120800,282932174,1093,1093,1093,1093,0
|
|
20250106,120700,282932174,1093,1093,1093,1093,0
|
|
20250106,120600,282932174,1093,1093,1093,1093,20
|
|
20250106,120500,282910314,1093,1093,1093,1093,371
|
|
20250106,120400,282504811,1093,1093,1093,1093,530
|
|
20250106,120300,281925521,1093,1093,1093,1093,11
|
|
20250106,120200,281913498,1086,1090,1090,1086,3260
|
|
20250106,120100,278363533,1090,1091,1091,1090,2455
|
|
20250106,120000,275687397,1092,1098,1098,1091,12105
|
|
20250106,115900,262436863,1097,1098,1098,1097,6008
|
|
20250106,115800,255844065,1100,1100,1100,1100,300
|
|
20250106,115700,255514065,1100,1100,1100,1100,515
|
|
20250106,115600,254947565,1098,1098,1098,1098,3
|
|
20250106,115500,254944271,1099,1099,1099,1099,488
|
|
20250106,115400,254407959,1099,1099,1099,1099,62
|
|
20250106,115300,254339821,1100,1100,1100,1100,49
|
|
20250106,115200,254285921,1099,1099,1099,1099,0
|
|
20250106,115100,254285921,1099,1099,1099,1099,100
|
|
20250106,115000,254176021,1099,1099,1099,1099,3
|
|
20250106,114900,254172724,1098,1098,1098,1098,650
|
|
20250106,114800,253459024,1098,1098,1098,1098,78
|
|
20250106,114700,253373380,1097,1098,1098,1097,2368
|
|
20250106,114600,250775348,1097,1100,1100,1097,3304
|
|
20250106,114500,247148540,1101,1101,1101,1101,1474
|
|
20250106,114400,245525666,1105,1105,1105,1105,0
|
|
20250106,114300,245525666,1105,1103,1105,1103,3
|
|
20250106,114200,245522354,1102,1102,1102,1102,0
|
|
20250106,114100,245522354,1102,1102,1102,1102,0
|
|
20250106,114000,245522354,1102,1102,1102,1102,0
|
|
20250106,113900,245522354,1102,1102,1102,1102,0
|
|
20250106,113800,245522354,1102,1102,1102,1102,1287
|
|
20250106,113700,244104080,1102,1102,1102,1102,128
|
|
20250106,113600,243963024,1102,1102,1102,1102,2
|
|
20250106,113500,243960820,1102,1105,1105,1102,1006
|
|
20250106,113400,242849208,1105,1105,1105,1105,1
|
|
20250106,113300,242848103,1107,1107,1107,1107,0
|
|
20250106,113200,242848103,1107,1107,1107,1107,0
|
|
20250106,113100,242848103,1107,1107,1107,1107,500
|
|
20250106,113000,242294603,1107,1101,1107,1101,1010
|
|
20250106,112900,241182554,1107,1096,1107,1096,262
|
|
20250106,112800,240894566,1096,1097,1097,1096,148
|
|
20250106,112700,240732338,1100,1100,1100,1100,1000
|
|
20250106,112600,239632338,1100,1100,1100,1100,0
|
|
20250106,112500,239632338,1100,1100,1100,1100,0
|
|
20250106,112400,239632338,1100,1100,1100,1100,0
|
|
20250106,112300,239632338,1100,1100,1100,1100,0
|
|
20250106,112200,239632338,1100,1100,1100,1100,0
|
|
20250106,112100,239632338,1100,1096,1100,1096,130
|
|
20250106,112000,239489854,1100,1098,1100,1096,1341
|
|
20250106,111900,238020096,1105,1105,1105,1105,1
|
|
20250106,111800,238018991,1095,1108,1108,1095,11148
|
|
20250106,111700,225778756,1108,1108,1108,1108,0
|
|
20250106,111600,225778756,1108,1102,1108,1102,277
|
|
20250106,111500,225473496,1102,1108,1108,1102,56
|
|
20250106,111400,225411514,1108,1108,1108,1108,4
|
|
20250106,111300,225407082,1108,1108,1108,1108,0
|
|
20250106,111200,225407082,1108,1108,1108,1108,0
|
|
20250106,111100,225407082,1108,1105,1108,1105,695
|
|
20250106,111000,224639074,1108,1108,1108,1108,0
|
|
20250106,110900,224639074,1108,1108,1108,1108,0
|
|
20250106,110800,224639074,1108,1108,1108,1108,282
|
|
20250106,110700,224326618,1108,1105,1108,1105,2
|
|
20250106,110600,224324405,1105,1105,1105,1105,20
|
|
20250106,110500,224302305,1108,1108,1108,1108,0
|
|
20250106,110400,224302305,1108,1108,1108,1108,0
|
|
20250106,110300,224302305,1108,1108,1108,1108,0
|
|
20250106,110200,224302305,1108,1108,1108,1108,4001
|
|
20250106,110100,219869197,1108,1108,1108,1108,0
|
|
20250106,110000,219869197,1108,1108,1108,1108,0
|
|
20250106,105900,219869197,1108,1108,1108,1108,999
|
|
20250106,105800,218762305,1108,1103,1108,1103,1007
|
|
20250106,105700,217649130,1099,1099,1099,1099,6687
|
|
20250106,105600,210300117,1102,1102,1102,1102,0
|
|
20250106,105500,210300117,1102,1102,1102,1102,1
|
|
20250106,105400,210299015,1102,1102,1102,1102,0
|
|
20250106,105300,210299015,1102,1098,1102,1098,322
|
|
20250106,105200,209944175,1098,1099,1099,1098,12340
|
|
20250106,105100,196382516,1099,1106,1108,1099,2591
|
|
20250106,105000,193527459,1106,1106,1106,1106,1
|
|
20250106,104900,193526353,1100,1100,1100,1100,2
|
|
20250106,104800,193524153,1099,1099,1099,1099,0
|
|
20250106,104700,193524153,1099,1100,1100,1099,2176
|
|
20250106,104600,191132629,1099,1100,1106,1099,4298
|
|
20250106,104500,186406306,1100,1100,1100,1100,0
|
|
20250106,104400,186406306,1100,1100,1100,1100,149
|
|
20250106,104300,186242406,1099,1101,1107,1099,8516
|
|
20250106,104200,176874942,1101,1101,1101,1101,1001
|
|
20250106,104100,175772841,1101,1101,1101,1101,1016
|
|
20250106,104000,174654225,1102,1102,1102,1101,668
|
|
20250106,103900,173918217,1102,1102,1102,1102,1700
|
|
20250106,103800,172044817,1102,1105,1105,1101,2919
|
|
20250106,103700,168828871,1102,1102,1105,1102,186
|
|
20250106,103600,168623371,1102,1102,1102,1102,500
|
|
20250106,103500,168072371,1102,1102,1102,1101,94
|
|
20250106,103400,167968804,1102,1102,1102,1102,152
|
|
20250106,103300,167801300,1101,1101,1101,1101,0
|
|
20250106,103200,167801300,1101,1101,1101,1101,0
|
|
20250106,103100,167801300,1101,1101,1101,1101,0
|
|
20250106,103000,167801300,1101,1101,1101,1101,0
|
|
20250106,102900,167801300,1101,1101,1101,1101,116
|
|
20250106,102800,167673584,1104,1102,1104,1101,329
|
|
20250106,102700,167311333,1108,1108,1108,1108,0
|
|
20250106,102600,167311333,1108,1108,1108,1108,0
|
|
20250106,102500,167311333,1108,1108,1108,1108,0
|
|
20250106,102400,167311333,1108,1108,1108,1108,1
|
|
20250106,102300,167310225,1100,1109,1109,1100,6869
|
|
20250106,102200,159753702,1101,1105,1108,1100,2487
|
|
20250106,102100,157014882,1105,1105,1105,1105,10
|
|
20250106,102000,157003832,1105,1105,1105,1105,10
|
|
20250106,101900,156992782,1105,1105,1105,1105,500
|
|
20250106,101800,156440282,1105,1105,1105,1105,148
|
|
20250106,101700,156276742,1101,1101,1101,1101,607
|
|
20250106,101600,155608435,1101,1101,1101,1101,100
|
|
20250106,101500,155498335,1101,1099,1101,1099,72
|
|
20250106,101400,155419103,1109,1103,1109,1103,2000
|
|
20250106,101300,153204232,1103,1100,1103,1100,251
|
|
20250106,101200,152928108,1100,1100,1100,1100,151
|
|
20250106,101100,152762008,1096,1097,1100,1096,751
|
|
20250106,101000,151938808,1100,1109,1116,1095,18116
|
|
20250106,100900,131996335,1109,1109,1109,1109,250
|
|
20250106,100800,131719085,1109,1110,1110,1109,2525
|
|
20250106,100700,128918807,1113,1113,1113,1113,804
|
|
20250106,100600,128023955,1113,1119,1119,1113,1735
|
|
20250106,100500,126088490,1119,1119,1119,1119,30
|
|
20250106,100400,126054920,1119,1119,1119,1119,10
|
|
20250106,100300,126043730,1119,1119,1119,1119,0
|
|
20250106,100200,126043730,1119,1113,1119,1113,2
|
|
20250106,100100,126041498,1113,1113,1113,1113,0
|
|
20250106,100000,126041498,1113,1113,1113,1113,0
|
|
20250106,095900,126041498,1113,1113,1113,1113,0
|
|
20250106,095800,126041498,1113,1114,1120,1105,34180
|
|
20250106,095700,88134433,1114,1120,1120,1114,479
|
|
20250106,095600,87600755,1120,1114,1120,1114,17
|
|
20250106,095500,87581745,1114,1114,1114,1114,0
|
|
20250106,095400,87581745,1114,1114,1114,1114,78
|
|
20250106,095300,87494853,1114,1121,1121,1114,320
|
|
20250106,095200,87138233,1121,1121,1121,1121,1
|
|
20250106,095100,87137112,1113,1120,1121,1113,99
|
|
20250106,095000,87026902,1113,1113,1113,1113,0
|
|
20250106,094900,87026902,1113,1121,1121,1113,2
|
|
20250106,094800,87024668,1120,1114,1120,1114,7217
|
|
20250106,094700,78965807,1114,1114,1115,1113,2587
|
|
20250106,094600,76085161,1115,1114,1115,1114,977
|
|
20250106,094500,74996283,1115,1119,1119,1115,615
|
|
20250106,094400,74308558,1115,1116,1116,1114,1632
|
|
20250106,094300,72488995,1120,1120,1120,1120,4
|
|
20250106,094200,72484515,1114,1122,1122,1114,9001
|
|
20250106,094100,62431426,1122,1122,1122,1122,0
|
|
20250106,094000,62431426,1122,1122,1122,1122,33
|
|
20250106,093900,62394400,1122,1122,1122,1122,3
|
|
20250106,093800,62391034,1122,1122,1122,1122,74
|
|
20250106,093700,62308006,1122,1122,1122,1122,789
|
|
20250106,093600,61422748,1122,1122,1122,1122,1
|
|
20250106,093500,61421626,1121,1122,1122,1121,5386
|
|
20250106,093400,55379197,1122,1124,1124,1122,250
|
|
20250106,093300,55098555,1122,1122,1122,1122,0
|
|
20250106,093200,55098555,1122,1122,1122,1122,0
|
|
20250106,093100,55098555,1122,1122,1122,1122,1
|
|
20250106,093000,55097433,1121,1121,1121,1121,0
|
|
20250106,092900,55097433,1121,1121,1121,1121,0
|
|
20250106,092800,55097433,1121,1125,1125,1121,1701
|
|
20250106,092700,53187624,1125,1125,1125,1125,2
|
|
20250106,092600,53185374,1131,1126,1132,1122,2007
|
|
20250106,092500,50929886,1124,1131,1139,1124,114
|
|
20250106,092400,50800355,1131,1131,1131,1131,0
|
|
20250106,092300,50800355,1131,1131,1131,1131,100
|
|
20250106,092200,50687255,1131,1131,1131,1131,1
|
|
20250106,092100,50686124,1119,1119,1119,1119,256
|
|
20250106,092000,50399660,1119,1120,1120,1119,2735
|
|
20250106,091900,47337390,1120,1120,1120,1120,5
|
|
20250106,091800,47331790,1120,1120,1120,1120,261
|
|
20250106,091700,47039470,1120,1120,1120,1120,1
|
|
20250106,091600,47038350,1119,1119,1119,1119,570
|
|
20250106,091500,46400520,1119,1119,1119,1119,1
|
|
20250106,091400,46399401,1119,1119,1119,1118,7322
|
|
20250106,091300,38206194,1120,1120,1120,1119,1649
|
|
20250106,091200,36360263,1120,1119,1120,1119,1624
|
|
20250106,091100,34542478,1119,1121,1121,1119,1637
|
|
20250106,091000,32709224,1120,1120,1120,1120,1
|
|
20250106,090900,32708104,1133,1121,1133,1121,598
|
|
20250106,090800,32035358,1118,1122,1122,1118,2594
|
|
20250106,090700,29126774,1117,1120,1120,1117,3319
|
|
20250106,090600,25415753,1121,1125,1125,1121,2494
|
|
20250106,090500,22614556,1125,1125,1125,1125,939
|
|
20250106,090400,21558181,1125,1139,1139,1125,4
|
|
20250106,090300,21553639,1126,1127,1127,1126,815
|
|
20250106,090200,20635634,1126,1127,1130,1126,4065
|
|
20250106,090100,16052287,1127,1132,1142,1127,4043
|
|
20250106,090000,11475679,1135,1142,1142,1135,9687
|