677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201400,140091497,1082,1082,1082,1082,1120
|
|
20250108,201300,140091497,1082,1082,1082,1082,0
|
|
20250108,201200,140091497,1082,1082,1082,1082,0
|
|
20250108,201100,140091497,1082,1082,1082,1082,0
|
|
20250108,201000,140091497,1082,1082,1082,1082,0
|
|
20250108,200900,140091497,1082,1082,1082,1082,0
|
|
20250108,200800,140091497,1082,1082,1082,1082,0
|
|
20250108,200700,140091497,1082,1082,1082,1082,0
|
|
20250108,200600,140091497,1082,1082,1082,1082,0
|
|
20250108,200500,140091497,1082,1082,1082,1082,0
|
|
20250108,200400,140091497,1082,1082,1082,1082,0
|
|
20250108,200300,140091497,1082,1082,1082,1082,0
|
|
20250108,200200,140091497,1082,1082,1082,1082,0
|
|
20250108,200100,140091497,1082,1082,1082,1082,0
|
|
20250108,200000,140091497,1082,1082,1082,1082,0
|
|
20250108,195900,140091497,1082,1082,1082,1082,0
|
|
20250108,195800,140091497,1082,1082,1082,1082,0
|
|
20250108,195700,140091497,1082,1082,1082,1082,0
|
|
20250108,195600,140091497,1082,1082,1082,1082,0
|
|
20250108,195500,140091497,1082,1082,1082,1082,0
|
|
20250108,195400,140091497,1082,1082,1082,1082,0
|
|
20250108,195300,140091497,1082,1082,1082,1082,0
|
|
20250108,195200,140091497,1082,1082,1082,1082,0
|
|
20250108,195100,140091497,1082,1082,1082,1082,0
|
|
20250108,195000,140091497,1082,1082,1082,1082,0
|
|
20250108,194900,140091497,1082,1082,1082,1082,0
|
|
20250108,194800,140091497,1082,1082,1082,1082,0
|
|
20250108,194700,140091497,1082,1082,1082,1082,0
|
|
20250108,194600,140091497,1082,1082,1082,1082,0
|
|
20250108,194500,140091497,1082,1082,1082,1082,0
|
|
20250108,194400,140091497,1082,1082,1082,1082,1120
|
|
20250108,194300,140091497,1082,1082,1082,1082,0
|
|
20250108,194200,140091497,1082,1082,1082,1082,0
|
|
20250108,194100,140091497,1082,1082,1082,1082,0
|
|
20250108,194000,140091497,1082,1082,1082,1082,0
|
|
20250108,193900,140091497,1082,1082,1082,1082,0
|
|
20250108,193800,140091497,1082,1082,1082,1082,0
|
|
20250108,193700,140091497,1082,1082,1082,1082,0
|
|
20250108,193600,140091497,1082,1082,1082,1082,0
|
|
20250108,193500,140091497,1082,1082,1082,1082,0
|
|
20250108,193400,140091497,1082,1082,1082,1082,0
|
|
20250108,193300,140091497,1082,1082,1082,1082,0
|
|
20250108,193200,140091497,1082,1082,1082,1082,0
|
|
20250108,193100,140091497,1082,1082,1082,1082,0
|
|
20250108,193000,140091497,1082,1082,1082,1082,0
|
|
20250108,192900,140091497,1082,1082,1082,1082,0
|
|
20250108,192800,140091497,1082,1082,1082,1082,0
|
|
20250108,192700,140091497,1082,1082,1082,1082,0
|
|
20250108,192600,140091497,1082,1082,1082,1082,0
|
|
20250108,192500,140091497,1082,1082,1082,1082,0
|
|
20250108,192400,140091497,1082,1082,1082,1082,0
|
|
20250108,192300,140091497,1082,1082,1082,1082,0
|
|
20250108,192200,140091497,1082,1082,1082,1082,0
|
|
20250108,192100,140091497,1082,1082,1082,1082,0
|
|
20250108,192000,140091497,1082,1082,1082,1082,0
|
|
20250108,191900,140091497,1082,1082,1082,1082,0
|
|
20250108,191800,140091497,1082,1082,1082,1082,0
|
|
20250108,191700,140091497,1082,1082,1082,1082,0
|
|
20250108,191600,140091497,1082,1082,1082,1082,0
|
|
20250108,191500,140091497,1082,1082,1082,1082,0
|
|
20250108,191400,140091497,1082,1082,1082,1082,1120
|
|
20250108,191300,140091497,1082,1082,1082,1082,0
|
|
20250108,191200,140091497,1082,1082,1082,1082,0
|
|
20250108,191100,140091497,1082,1082,1082,1082,0
|
|
20250108,191000,140091497,1082,1082,1082,1082,0
|
|
20250108,190900,140091497,1082,1082,1082,1082,0
|
|
20250108,190800,140091497,1082,1082,1082,1082,0
|
|
20250108,190700,140091497,1082,1082,1082,1082,0
|
|
20250108,190600,140091497,1082,1082,1082,1082,0
|
|
20250108,190500,140091497,1082,1082,1082,1082,0
|
|
20250108,190400,140091497,1082,1082,1082,1082,0
|
|
20250108,190300,140091497,1082,1082,1082,1082,0
|
|
20250108,190200,140091497,1082,1082,1082,1082,0
|
|
20250108,190100,140091497,1082,1082,1082,1082,0
|
|
20250108,190000,140091497,1082,1082,1082,1082,0
|
|
20250108,185900,140091497,1082,1082,1082,1082,0
|
|
20250108,185800,140091497,1082,1082,1082,1082,0
|
|
20250108,185700,140091497,1082,1082,1082,1082,0
|
|
20250108,185600,140091497,1082,1082,1082,1082,0
|
|
20250108,185500,140091497,1082,1082,1082,1082,0
|
|
20250108,185400,140091497,1082,1082,1082,1082,0
|
|
20250108,185300,140091497,1082,1082,1082,1082,0
|
|
20250108,185200,140091497,1082,1082,1082,1082,0
|
|
20250108,185100,140091497,1082,1082,1082,1082,0
|
|
20250108,185000,140091497,1082,1082,1082,1082,0
|
|
20250108,184900,140091497,1082,1082,1082,1082,0
|
|
20250108,184800,140091497,1082,1082,1082,1082,0
|
|
20250108,184700,140091497,1082,1082,1082,1082,0
|
|
20250108,184600,140091497,1082,1082,1082,1082,0
|
|
20250108,184500,140091497,1082,1082,1082,1082,0
|
|
20250108,184400,140091497,1082,1082,1082,1082,1120
|
|
20250108,184300,140091497,1082,1082,1082,1082,0
|
|
20250108,184200,140091497,1082,1082,1082,1082,0
|
|
20250108,184100,140091497,1082,1082,1082,1082,0
|
|
20250108,184000,140091497,1082,1082,1082,1082,0
|
|
20250108,183900,140091497,1082,1082,1082,1082,0
|
|
20250108,183800,140091497,1082,1082,1082,1082,0
|
|
20250108,183700,140091497,1082,1082,1082,1082,0
|
|
20250108,183600,140091497,1082,1082,1082,1082,0
|
|
20250108,183500,140091497,1082,1082,1082,1082,0
|
|
20250108,183400,140091497,1082,1082,1082,1082,0
|
|
20250108,183300,140091497,1082,1082,1082,1082,0
|
|
20250108,183200,140091497,1082,1082,1082,1082,0
|
|
20250108,183100,140091497,1082,1082,1082,1082,0
|
|
20250108,183000,140091497,1082,1082,1082,1082,0
|
|
20250108,182900,140091497,1082,1082,1082,1082,0
|
|
20250108,182800,140091497,1082,1082,1082,1082,0
|
|
20250108,182700,140091497,1082,1082,1082,1082,0
|
|
20250108,182600,140091497,1082,1082,1082,1082,0
|
|
20250108,182500,140091497,1082,1082,1082,1082,0
|
|
20250108,182400,140091497,1082,1082,1082,1082,0
|
|
20250108,182300,140091497,1082,1082,1082,1082,0
|
|
20250108,182200,140091497,1082,1082,1082,1082,0
|
|
20250108,182100,140091497,1082,1082,1082,1082,0
|
|
20250108,182000,140091497,1082,1082,1082,1082,0
|
|
20250108,181900,140091497,1082,1082,1082,1082,0
|
|
20250108,181800,140091497,1082,1082,1082,1082,0
|
|
20250108,181700,140091497,1082,1082,1082,1082,0
|
|
20250108,181600,140091497,1082,1082,1082,1082,0
|
|
20250108,181500,140091497,1082,1082,1082,1082,0
|
|
20250108,181400,140091497,1082,1082,1082,1082,1120
|
|
20250108,181300,140091497,1082,1082,1082,1082,0
|
|
20250108,181200,140091497,1082,1082,1082,1082,0
|
|
20250108,181100,140091497,1082,1082,1082,1082,0
|
|
20250108,181000,140091497,1082,1082,1082,1082,0
|
|
20250108,180900,140091497,1082,1082,1082,1082,0
|
|
20250108,180800,140091497,1082,1082,1082,1082,0
|
|
20250108,180700,140091497,1082,1082,1082,1082,0
|
|
20250108,180600,140091497,1082,1082,1082,1082,0
|
|
20250108,180500,140091497,1082,1082,1082,1082,0
|
|
20250108,180400,140091497,1082,1082,1082,1082,0
|
|
20250108,180300,140091497,1082,1082,1082,1082,0
|
|
20250108,180200,140091497,1082,1082,1082,1082,0
|
|
20250108,180100,140091497,1082,1082,1082,1082,0
|
|
20250108,180000,140091497,1082,1082,1082,1082,0
|
|
20250108,175900,140091497,1082,1082,1082,1082,0
|
|
20250108,175800,140091497,1082,1082,1082,1082,0
|
|
20250108,175700,140091497,1082,1082,1082,1082,0
|
|
20250108,175600,140091497,1082,1082,1082,1082,0
|
|
20250108,175500,140091497,1082,1082,1082,1082,0
|
|
20250108,175400,140091497,1082,1082,1082,1082,0
|
|
20250108,175300,140091497,1082,1082,1082,1082,0
|
|
20250108,175200,140091497,1082,1082,1082,1082,0
|
|
20250108,175100,140091497,1082,1082,1082,1082,0
|
|
20250108,175000,140091497,1082,1082,1082,1082,0
|
|
20250108,174900,140091497,1082,1082,1082,1082,0
|
|
20250108,174800,140091497,1082,1082,1082,1082,0
|
|
20250108,174700,140091497,1082,1082,1082,1082,0
|
|
20250108,174600,140091497,1082,1082,1082,1082,0
|
|
20250108,174500,140091497,1082,1082,1082,1082,0
|
|
20250108,174400,140091497,1082,1082,1082,1082,1120
|
|
20250108,174300,140091497,1082,1082,1082,1082,0
|
|
20250108,174200,140091497,1082,1082,1082,1082,0
|
|
20250108,174100,140091497,1082,1082,1082,1082,0
|
|
20250108,174000,140091497,1082,1082,1082,1082,0
|
|
20250108,173900,140091497,1082,1082,1082,1082,0
|
|
20250108,173800,140091497,1082,1082,1082,1082,0
|
|
20250108,173700,140091497,1082,1082,1082,1082,0
|
|
20250108,173600,140091497,1082,1082,1082,1082,0
|
|
20250108,173500,140091497,1082,1082,1082,1082,0
|
|
20250108,173400,140091497,1082,1082,1082,1082,0
|
|
20250108,173300,140091497,1082,1082,1082,1082,0
|
|
20250108,173200,140091497,1082,1082,1082,1082,0
|
|
20250108,173100,140091497,1082,1082,1082,1082,0
|
|
20250108,173000,140091497,1082,1082,1082,1082,0
|
|
20250108,172900,140091497,1082,1082,1082,1082,0
|
|
20250108,172800,140091497,1082,1082,1082,1082,0
|
|
20250108,172700,140091497,1082,1082,1082,1082,0
|
|
20250108,172600,140091497,1082,1082,1082,1082,0
|
|
20250108,172500,140091497,1082,1082,1082,1082,0
|
|
20250108,172400,140091497,1082,1082,1082,1082,0
|
|
20250108,172300,140091497,1082,1082,1082,1082,0
|
|
20250108,172200,140091497,1082,1082,1082,1082,0
|
|
20250108,172100,140091497,1082,1082,1082,1082,0
|
|
20250108,172000,140091497,1082,1082,1082,1082,0
|
|
20250108,171900,140091497,1082,1082,1082,1082,0
|
|
20250108,171800,140091497,1082,1082,1082,1082,0
|
|
20250108,171700,140091497,1082,1082,1082,1082,0
|
|
20250108,171600,140091497,1082,1082,1082,1082,0
|
|
20250108,171500,140091497,1082,1082,1082,1082,0
|
|
20250108,171400,140091497,1082,1082,1082,1082,1120
|
|
20250108,171300,140091497,1082,1082,1082,1082,0
|
|
20250108,171200,140091497,1082,1082,1082,1082,0
|
|
20250108,171100,140091497,1082,1082,1082,1082,0
|
|
20250108,171000,140091497,1082,1082,1082,1082,0
|
|
20250108,170900,140091497,1082,1082,1082,1082,0
|
|
20250108,170800,140091497,1082,1082,1082,1082,0
|
|
20250108,170700,140091497,1082,1082,1082,1082,0
|
|
20250108,170600,140091497,1082,1082,1082,1082,0
|
|
20250108,170500,140091497,1082,1082,1082,1082,0
|
|
20250108,170400,140091497,1082,1082,1082,1082,0
|
|
20250108,170300,140091497,1082,1082,1082,1082,0
|
|
20250108,170200,140091497,1082,1082,1082,1082,0
|
|
20250108,170100,140091497,1082,1082,1082,1082,0
|
|
20250108,170000,140091497,1082,1082,1082,1082,0
|
|
20250108,165900,140091497,1082,1082,1082,1082,0
|
|
20250108,165800,140091497,1082,1082,1082,1082,0
|
|
20250108,165700,140091497,1082,1082,1082,1082,0
|
|
20250108,165600,140091497,1082,1082,1082,1082,0
|
|
20250108,165500,140091497,1082,1082,1082,1082,0
|
|
20250108,165400,140091497,1082,1082,1082,1082,0
|
|
20250108,165300,140091497,1082,1082,1082,1082,0
|
|
20250108,165200,140091497,1082,1082,1082,1082,0
|
|
20250108,165100,140091497,1082,1082,1082,1082,0
|
|
20250108,165000,140091497,1082,1082,1082,1082,0
|
|
20250108,164900,140091497,1082,1082,1082,1082,0
|
|
20250108,164800,140091497,1082,1082,1082,1082,0
|
|
20250108,164700,140091497,1082,1082,1082,1082,0
|
|
20250108,164600,140091497,1082,1082,1082,1082,0
|
|
20250108,164500,140091497,1082,1082,1082,1082,0
|
|
20250108,164400,140091497,1082,1082,1082,1082,1120
|
|
20250108,164300,140091497,1082,1082,1082,1082,0
|
|
20250108,164200,140091497,1082,1082,1082,1082,0
|
|
20250108,164100,140091497,1082,1082,1082,1082,0
|
|
20250108,164000,140091497,1082,1082,1082,1082,0
|
|
20250108,163900,140091497,1082,1082,1082,1082,0
|
|
20250108,163800,140091497,1082,1082,1082,1082,0
|
|
20250108,163700,140091497,1082,1082,1082,1082,0
|
|
20250108,163600,140091497,1082,1082,1082,1082,0
|
|
20250108,163500,140091497,1082,1082,1082,1082,0
|
|
20250108,163400,140091497,1082,1082,1082,1082,0
|
|
20250108,163300,140091497,1082,1082,1082,1082,0
|
|
20250108,163200,140091497,1082,1082,1082,1082,0
|
|
20250108,163100,140091497,1082,1082,1082,1082,0
|
|
20250108,163000,140091497,1082,1082,1082,1082,0
|
|
20250108,162900,140091497,1082,1082,1082,1082,0
|
|
20250108,162800,140091497,1082,1082,1082,1082,0
|
|
20250108,162700,140091497,1082,1082,1082,1082,0
|
|
20250108,162600,140091497,1082,1082,1082,1082,0
|
|
20250108,162500,140091497,1082,1082,1082,1082,0
|
|
20250108,162400,140091497,1082,1082,1082,1082,0
|
|
20250108,162300,140091497,1082,1082,1082,1082,0
|
|
20250108,162200,140091497,1082,1082,1082,1082,0
|
|
20250108,162100,140091497,1082,1082,1082,1082,0
|
|
20250108,162000,140091497,1082,1082,1082,1082,0
|
|
20250108,161900,140091497,1082,1082,1082,1082,0
|
|
20250108,161800,140091497,1082,1082,1082,1082,0
|
|
20250108,161700,140091497,1082,1082,1082,1082,0
|
|
20250108,161600,140091497,1082,1082,1082,1082,0
|
|
20250108,161500,140091497,1082,1082,1082,1082,0
|
|
20250108,161400,140091497,1082,1082,1082,1082,1120
|
|
20250108,161300,140091497,1082,1082,1082,1082,0
|
|
20250108,161200,140091497,1082,1082,1082,1082,0
|
|
20250108,161100,140091497,1082,1082,1082,1082,0
|
|
20250108,161000,140091497,1082,1082,1082,1082,0
|
|
20250108,160900,140091497,1082,1082,1082,1082,0
|
|
20250108,160800,140091497,1082,1082,1082,1082,0
|
|
20250108,160700,140091497,1082,1082,1082,1082,0
|
|
20250108,160600,140091497,1082,1082,1082,1082,0
|
|
20250108,160500,140091497,1082,1082,1082,1082,0
|
|
20250108,160400,140091497,1082,1082,1082,1082,0
|
|
20250108,160300,140091497,1082,1082,1082,1082,0
|
|
20250108,160200,140091497,1082,1082,1082,1082,0
|
|
20250108,160100,140091497,1082,1082,1082,1082,0
|
|
20250108,160000,140091497,1082,1082,1082,1082,0
|
|
20250108,155900,140091497,1082,1082,1082,1082,0
|
|
20250108,155800,140091497,1082,1082,1082,1082,0
|
|
20250108,155700,140091497,1082,1082,1082,1082,0
|
|
20250108,155600,140091497,1082,1082,1082,1082,0
|
|
20250108,155500,140091497,1082,1082,1082,1082,0
|
|
20250108,155400,140091497,1082,1082,1082,1082,0
|
|
20250108,155300,140091497,1082,1082,1082,1082,0
|
|
20250108,155200,140091497,1082,1082,1082,1082,0
|
|
20250108,155100,140091497,1082,1082,1082,1082,0
|
|
20250108,155000,140091497,1082,1082,1082,1082,0
|
|
20250108,154900,140091497,1082,1082,1082,1082,0
|
|
20250108,154800,140091497,1082,1082,1082,1082,0
|
|
20250108,154700,140091497,1082,1082,1082,1082,0
|
|
20250108,154600,140091497,1082,1082,1082,1082,0
|
|
20250108,154500,140091497,1082,1082,1082,1082,0
|
|
20250108,154400,140091497,1082,1082,1082,1082,1120
|
|
20250108,154300,140091497,1082,1082,1082,1082,0
|
|
20250108,154200,140091497,1082,1082,1082,1082,0
|
|
20250108,154100,140091497,1082,1082,1082,1082,0
|
|
20250108,154000,140091497,1082,1082,1082,1082,0
|
|
20250108,153900,140091497,1082,1082,1082,1082,0
|
|
20250108,153800,140091497,1082,1082,1082,1082,0
|
|
20250108,153700,140091497,1082,1082,1082,1082,0
|
|
20250108,153600,140091497,1082,1082,1082,1082,0
|
|
20250108,153500,140091497,1082,1082,1082,1082,0
|
|
20250108,153400,140091497,1082,1082,1082,1082,0
|
|
20250108,153300,140091497,1082,1082,1082,1082,0
|
|
20250108,153200,140091497,1082,1082,1082,1082,0
|
|
20250108,153100,140091497,1082,1082,1082,1082,0
|
|
20250108,153000,140091497,1082,1082,1082,1082,1120
|
|
20250108,152900,138879657,1079,1079,1079,1079,0
|
|
20250108,152800,138879657,1079,1079,1079,1079,0
|
|
20250108,152700,138879657,1079,1079,1079,1079,0
|
|
20250108,152600,138879657,1079,1079,1079,1079,0
|
|
20250108,152500,138879657,1079,1079,1079,1079,0
|
|
20250108,152400,138879657,1079,1079,1079,1079,0
|
|
20250108,152300,138879657,1079,1079,1079,1079,0
|
|
20250108,152200,138879657,1079,1079,1079,1079,0
|
|
20250108,152100,138879657,1079,1079,1079,1079,0
|
|
20250108,152000,138879657,1079,1079,1079,1079,0
|
|
20250108,151900,138879657,1079,1079,1079,1079,204
|
|
20250108,151800,138659541,1082,1080,1082,1079,507
|
|
20250108,151700,138112422,1079,1083,1083,1079,10
|
|
20250108,151600,138101628,1083,1078,1083,1078,12
|
|
20250108,151500,138088637,1078,1078,1078,1078,789
|
|
20250108,151400,137238095,1078,1078,1078,1078,235
|
|
20250108,151300,136984765,1083,1083,1083,1083,371
|
|
20250108,151200,136582972,1083,1083,1083,1083,0
|
|
20250108,151100,136582972,1083,1083,1083,1083,0
|
|
20250108,151000,136582972,1083,1083,1083,1083,0
|
|
20250108,150900,136582972,1083,1083,1083,1083,0
|
|
20250108,150800,136582972,1083,1083,1083,1083,352
|
|
20250108,150700,136201756,1080,1080,1080,1080,1000
|
|
20250108,150600,135121756,1083,1083,1083,1083,350
|
|
20250108,150500,134742706,1083,1078,1083,1078,57
|
|
20250108,150400,134681232,1078,1078,1078,1078,0
|
|
20250108,150300,134681232,1078,1078,1078,1078,2000
|
|
20250108,150200,132525232,1078,1078,1078,1078,1862
|
|
20250108,150100,130517996,1078,1078,1078,1078,1001
|
|
20250108,150000,129438918,1081,1081,1081,1081,95
|
|
20250108,145900,129336223,1079,1079,1079,1079,824
|
|
20250108,145800,128447127,1079,1079,1079,1079,176
|
|
20250108,145700,128257223,1082,1082,1082,1082,0
|
|
20250108,145600,128257223,1082,1082,1082,1082,1
|
|
20250108,145500,128256141,1078,1078,1078,1078,0
|
|
20250108,145400,128256141,1078,1078,1078,1078,0
|
|
20250108,145300,128256141,1078,1078,1078,1078,0
|
|
20250108,145200,128256141,1078,1078,1078,1078,0
|
|
20250108,145100,128256141,1078,1079,1079,1078,2000
|
|
20250108,145000,126099708,1082,1079,1082,1079,4946
|
|
20250108,144900,120749152,1079,1076,1079,1076,550
|
|
20250108,144800,120156902,1077,1077,1077,1077,0
|
|
20250108,144700,120156902,1077,1077,1077,1077,1337
|
|
20250108,144600,118716953,1077,1077,1077,1077,2663
|
|
20250108,144500,115848902,1077,1076,1077,1076,1505
|
|
20250108,144400,114229520,1076,1076,1076,1076,1922
|
|
20250108,144300,112161448,1077,1077,1077,1077,5
|
|
20250108,144200,112156063,1077,1077,1077,1077,1
|
|
20250108,144100,112154986,1076,1076,1076,1076,0
|
|
20250108,144000,112154986,1076,1076,1076,1076,0
|
|
20250108,143900,112154986,1076,1077,1077,1076,971
|
|
20250108,143800,111110185,1076,1077,1077,1076,286
|
|
20250108,143700,110802269,1079,1079,1079,1079,135
|
|
20250108,143600,110656604,1079,1079,1079,1079,0
|
|
20250108,143500,110656604,1079,1079,1079,1079,0
|
|
20250108,143400,110656604,1079,1079,1079,1079,0
|
|
20250108,143300,110656604,1079,1079,1079,1079,0
|
|
20250108,143200,110656604,1079,1079,1079,1079,2
|
|
20250108,143100,110654446,1080,1080,1080,1080,2
|
|
20250108,143000,110652286,1079,1080,1080,1079,177
|
|
20250108,142900,110461296,1079,1079,1080,1079,12
|
|
20250108,142800,110448338,1079,1079,1079,1079,0
|
|
20250108,142700,110448338,1079,1079,1079,1079,0
|
|
20250108,142600,110448338,1079,1081,1081,1079,2130
|
|
20250108,142500,108148072,1083,1083,1083,1083,0
|
|
20250108,142400,108148072,1083,1083,1083,1083,0
|
|
20250108,142300,108148072,1083,1083,1083,1083,0
|
|
20250108,142200,108148072,1083,1083,1083,1083,22
|
|
20250108,142100,108124246,1084,1084,1084,1084,0
|
|
20250108,142000,108124246,1084,1084,1084,1084,2
|
|
20250108,141900,108122078,1081,1081,1081,1081,0
|
|
20250108,141800,108122078,1081,1081,1081,1081,0
|
|
20250108,141700,108122078,1081,1081,1081,1081,0
|
|
20250108,141600,108122078,1081,1081,1081,1081,1000
|
|
20250108,141500,107041078,1080,1082,1082,1080,8
|
|
20250108,141400,107032436,1085,1085,1085,1085,50
|
|
20250108,141300,106978186,1084,1084,1084,1084,0
|
|
20250108,141200,106978186,1084,1084,1084,1084,0
|
|
20250108,141100,106978186,1084,1084,1084,1084,0
|
|
20250108,141000,106978186,1084,1084,1084,1084,0
|
|
20250108,140900,106978186,1084,1084,1084,1084,0
|
|
20250108,140800,106978186,1084,1082,1084,1081,3000
|
|
20250108,140700,103732054,1084,1084,1084,1084,1602
|
|
20250108,140600,101995486,1082,1082,1082,1082,0
|
|
20250108,140500,101995486,1082,1082,1082,1082,0
|
|
20250108,140400,101995486,1082,1082,1082,1082,2
|
|
20250108,140300,101993322,1082,1082,1082,1082,866
|
|
20250108,140200,101056310,1081,1081,1081,1081,0
|
|
20250108,140100,101056310,1081,1083,1083,1081,234
|
|
20250108,140000,100803210,1082,1082,1082,1082,0
|
|
20250108,135900,100803210,1082,1082,1082,1082,0
|
|
20250108,135800,100803210,1082,1082,1082,1082,0
|
|
20250108,135700,100803210,1082,1081,1082,1081,1239
|
|
20250108,135600,99462779,1081,1081,1081,1081,149
|
|
20250108,135500,99301710,1081,1081,1081,1081,800
|
|
20250108,135400,98436910,1081,1081,1081,1081,0
|
|
20250108,135300,98436910,1081,1081,1081,1081,0
|
|
20250108,135200,98436910,1081,1080,1081,1080,1500
|
|
20250108,135100,96815477,1080,1080,1080,1080,0
|
|
20250108,135000,96815477,1080,1079,1080,1079,6
|
|
20250108,134900,96809000,1079,1079,1079,1079,11
|
|
20250108,134800,96797131,1079,1079,1079,1079,0
|
|
20250108,134700,96797131,1079,1079,1079,1079,0
|
|
20250108,134600,96797131,1079,1079,1079,1079,0
|
|
20250108,134500,96797131,1079,1079,1079,1079,0
|
|
20250108,134400,96797131,1079,1080,1080,1079,429
|
|
20250108,134300,96333817,1080,1080,1080,1080,0
|
|
20250108,134200,96333817,1080,1080,1080,1080,0
|
|
20250108,134100,96333817,1080,1080,1080,1080,0
|
|
20250108,134000,96333817,1080,1080,1080,1080,77
|
|
20250108,133900,96250657,1080,1080,1080,1080,17
|
|
20250108,133800,96232297,1080,1080,1080,1080,71
|
|
20250108,133700,96155617,1081,1081,1081,1081,0
|
|
20250108,133600,96155617,1081,1081,1081,1081,0
|
|
20250108,133500,96155617,1081,1081,1081,1081,0
|
|
20250108,133400,96155617,1081,1081,1081,1081,0
|
|
20250108,133300,96155617,1081,1081,1081,1081,0
|
|
20250108,133200,96155617,1081,1079,1081,1079,440
|
|
20250108,133100,95679979,1078,1078,1078,1078,268
|
|
20250108,133000,95391075,1077,1077,1077,1077,0
|
|
20250108,132900,95391075,1077,1077,1077,1077,0
|
|
20250108,132800,95391075,1077,1078,1078,1077,4
|
|
20250108,132700,95386766,1078,1078,1078,1078,0
|
|
20250108,132600,95386766,1078,1078,1078,1078,0
|
|
20250108,132500,95386766,1078,1078,1078,1078,84
|
|
20250108,132400,95296214,1078,1078,1078,1078,0
|
|
20250108,132300,95296214,1078,1078,1078,1078,0
|
|
20250108,132200,95296214,1078,1078,1078,1078,0
|
|
20250108,132100,95296214,1078,1078,1078,1078,4
|
|
20250108,132000,95291902,1081,1081,1081,1081,0
|
|
20250108,131900,95291902,1081,1081,1081,1081,0
|
|
20250108,131800,95291902,1081,1080,1081,1080,23
|
|
20250108,131700,95267050,1076,1076,1076,1076,1
|
|
20250108,131600,95265974,1076,1076,1076,1076,0
|
|
20250108,131500,95265974,1076,1076,1076,1076,9
|
|
20250108,131400,95256290,1080,1080,1080,1080,0
|
|
20250108,131300,95256290,1080,1080,1080,1080,0
|
|
20250108,131200,95256290,1080,1080,1080,1080,0
|
|
20250108,131100,95256290,1080,1080,1080,1080,10
|
|
20250108,131000,95245490,1080,1080,1080,1080,0
|
|
20250108,130900,95245490,1080,1080,1080,1080,0
|
|
20250108,130800,95245490,1080,1080,1080,1080,0
|
|
20250108,130700,95245490,1080,1080,1080,1080,0
|
|
20250108,130600,95245490,1080,1080,1080,1080,4
|
|
20250108,130500,95241170,1080,1080,1080,1080,0
|
|
20250108,130400,95241170,1080,1080,1080,1080,0
|
|
20250108,130300,95241170,1080,1080,1080,1080,123
|
|
20250108,130200,95108330,1075,1075,1075,1075,4
|
|
20250108,130100,95104030,1073,1073,1073,1073,0
|
|
20250108,130000,95104030,1073,1081,1081,1073,429
|
|
20250108,125900,94643553,1082,1082,1082,1082,0
|
|
20250108,125800,94643553,1082,1082,1082,1082,20
|
|
20250108,125700,94621913,1082,1082,1082,1082,12
|
|
20250108,125600,94608929,1082,1082,1082,1082,0
|
|
20250108,125500,94608929,1082,1082,1082,1082,0
|
|
20250108,125400,94608929,1082,1082,1082,1082,0
|
|
20250108,125300,94608929,1082,1082,1082,1082,0
|
|
20250108,125200,94608929,1082,1082,1082,1082,60
|
|
20250108,125100,94544009,1082,1082,1082,1082,280
|
|
20250108,125000,94241049,1082,1082,1082,1082,700
|
|
20250108,124900,93483649,1082,1082,1082,1082,3000
|
|
20250108,124800,90237649,1082,1075,1082,1072,2545
|
|
20250108,124700,87496933,1078,1080,1080,1078,1563
|
|
20250108,124600,85809019,1078,1078,1078,1078,0
|
|
20250108,124500,85809019,1078,1078,1078,1078,0
|
|
20250108,124400,85809019,1078,1075,1078,1075,44
|
|
20250108,124300,85761590,1074,1074,1074,1074,17
|
|
20250108,124200,85743332,1078,1078,1078,1078,0
|
|
20250108,124100,85743332,1078,1078,1078,1078,1
|
|
20250108,124000,85742254,1074,1074,1074,1074,1
|
|
20250108,123900,85741180,1074,1074,1074,1074,1
|
|
20250108,123800,85740106,1080,1080,1080,1080,0
|
|
20250108,123700,85740106,1080,1082,1082,1080,20
|
|
20250108,123600,85718486,1082,1082,1082,1082,0
|
|
20250108,123500,85718486,1082,1074,1082,1074,102
|
|
20250108,123400,85608930,1082,1082,1082,1082,11
|
|
20250108,123300,85597028,1082,1082,1082,1082,100
|
|
20250108,123200,85488828,1082,1081,1082,1081,300
|
|
20250108,123100,85164321,1082,1081,1082,1081,500
|
|
20250108,123000,84623423,1074,1077,1077,1074,924
|
|
20250108,122900,83630695,1081,1081,1081,1081,0
|
|
20250108,122800,83630695,1081,1081,1081,1081,0
|
|
20250108,122700,83630695,1081,1081,1081,1081,0
|
|
20250108,122600,83630695,1081,1081,1081,1081,0
|
|
20250108,122500,83630695,1081,1081,1081,1081,530
|
|
20250108,122400,83057765,1075,1075,1075,1075,235
|
|
20250108,122300,82805140,1075,1075,1075,1075,1
|
|
20250108,122200,82804065,1081,1080,1081,1080,95
|
|
20250108,122100,82701401,1075,1075,1075,1075,0
|
|
20250108,122000,82701401,1075,1075,1075,1075,31
|
|
20250108,121900,82668076,1074,1074,1074,1074,0
|
|
20250108,121800,82668076,1074,1074,1080,1074,1509
|
|
20250108,121700,81038368,1081,1081,1081,1081,0
|
|
20250108,121600,81038368,1081,1081,1081,1081,0
|
|
20250108,121500,81038368,1081,1081,1081,1081,0
|
|
20250108,121400,81038368,1081,1081,1081,1081,0
|
|
20250108,121300,81038368,1081,1074,1081,1074,2
|
|
20250108,121200,81036213,1074,1074,1074,1074,0
|
|
20250108,121100,81036213,1074,1074,1074,1074,0
|
|
20250108,121000,81036213,1074,1075,1075,1074,90
|
|
20250108,120900,80939533,1082,1082,1082,1082,0
|
|
20250108,120800,80939533,1082,1082,1082,1082,0
|
|
20250108,120700,80939533,1082,1081,1082,1081,12
|
|
20250108,120600,80926560,1081,1081,1081,1081,0
|
|
20250108,120500,80926560,1081,1081,1081,1081,1
|
|
20250108,120400,80925479,1081,1075,1081,1075,2
|
|
20250108,120300,80923323,1076,1076,1076,1076,0
|
|
20250108,120200,80923323,1076,1076,1076,1076,0
|
|
20250108,120100,80923323,1076,1076,1076,1076,3678
|
|
20250108,120000,76965795,1076,1076,1076,1076,0
|
|
20250108,115900,76965795,1076,1076,1076,1076,0
|
|
20250108,115800,76965795,1076,1076,1076,1076,0
|
|
20250108,115700,76965795,1076,1076,1076,1076,1159
|
|
20250108,115600,75718711,1076,1076,1076,1076,0
|
|
20250108,115500,75718711,1076,1076,1076,1076,0
|
|
20250108,115400,75718711,1076,1076,1076,1076,0
|
|
20250108,115300,75718711,1076,1084,1084,1076,9
|
|
20250108,115200,75708963,1084,1084,1084,1084,1
|
|
20250108,115100,75707879,1076,1083,1084,1076,6
|
|
20250108,115000,75701386,1076,1076,1084,1076,6
|
|
20250108,114900,75694914,1076,1076,1076,1076,0
|
|
20250108,114800,75694914,1076,1076,1076,1076,5
|
|
20250108,114700,75689534,1076,1076,1076,1076,1
|
|
20250108,114600,75688458,1083,1074,1083,1074,5
|
|
20250108,114500,75683068,1084,1074,1084,1074,5
|
|
20250108,114400,75677678,1074,1074,1074,1074,2
|
|
20250108,114300,75675530,1084,1074,1084,1074,3
|
|
20250108,114200,75672298,1085,1085,1085,1085,1
|
|
20250108,114100,75671213,1070,1079,1079,1070,1365
|
|
20250108,114000,74206975,1085,1085,1085,1085,2
|
|
20250108,113900,74204805,1079,1079,1079,1079,0
|
|
20250108,113800,74204805,1079,1079,1079,1079,0
|
|
20250108,113700,74204805,1079,1079,1079,1079,0
|
|
20250108,113600,74204805,1079,1079,1079,1079,0
|
|
20250108,113500,74204805,1079,1080,1080,1079,994
|
|
20250108,113400,73132270,1086,1086,1086,1086,0
|
|
20250108,113300,73132270,1086,1086,1086,1086,0
|
|
20250108,113200,73132270,1086,1086,1086,1086,0
|
|
20250108,113100,73132270,1086,1086,1086,1086,0
|
|
20250108,113000,73132270,1086,1086,1086,1086,0
|
|
20250108,112900,73132270,1086,1086,1086,1086,0
|
|
20250108,112800,73132270,1086,1086,1086,1086,0
|
|
20250108,112700,73132270,1086,1086,1086,1086,0
|
|
20250108,112600,73132270,1086,1086,1086,1086,0
|
|
20250108,112500,73132270,1086,1086,1086,1086,1
|
|
20250108,112400,73131184,1086,1086,1086,1086,0
|
|
20250108,112300,73131184,1086,1086,1086,1086,239
|
|
20250108,112200,72871630,1079,1079,1079,1079,105
|
|
20250108,112100,72758335,1078,1078,1078,1078,20
|
|
20250108,112000,72736775,1078,1078,1078,1078,0
|
|
20250108,111900,72736775,1078,1078,1078,1078,12
|
|
20250108,111800,72723839,1078,1078,1078,1078,100
|
|
20250108,111700,72616039,1078,1078,1078,1078,0
|
|
20250108,111600,72616039,1078,1078,1078,1078,0
|
|
20250108,111500,72616039,1078,1078,1078,1078,200
|
|
20250108,111400,72400439,1078,1078,1078,1078,0
|
|
20250108,111300,72400439,1078,1078,1078,1078,0
|
|
20250108,111200,72400439,1078,1078,1078,1078,5
|
|
20250108,111100,72395049,1078,1078,1078,1078,0
|
|
20250108,111000,72395049,1078,1078,1078,1078,234
|
|
20250108,110900,72142797,1079,1079,1079,1079,0
|
|
20250108,110800,72142797,1079,1079,1079,1079,0
|
|
20250108,110700,72142797,1079,1079,1079,1079,93
|
|
20250108,110600,72042450,1079,1079,1079,1079,2802
|
|
20250108,110500,69019092,1079,1086,1086,1079,2
|
|
20250108,110400,69016927,1079,1079,1079,1079,3
|
|
20250108,110300,69013690,1079,1080,1080,1079,100
|
|
20250108,110200,68905691,1081,1079,1081,1079,5
|
|
20250108,110100,68900292,1079,1080,1080,1079,1872
|
|
20250108,110000,66880369,1086,1086,1086,1086,1
|
|
20250108,105900,66879283,1080,1080,1080,1080,0
|
|
20250108,105800,66879283,1080,1080,1080,1080,0
|
|
20250108,105700,66879283,1080,1080,1080,1080,1
|
|
20250108,105600,66878203,1080,1080,1080,1080,0
|
|
20250108,105500,66878203,1080,1080,1080,1080,1
|
|
20250108,105400,66877123,1087,1087,1087,1087,0
|
|
20250108,105300,66877123,1087,1087,1087,1087,0
|
|
20250108,105200,66877123,1087,1087,1087,1087,0
|
|
20250108,105100,66877123,1087,1087,1087,1087,0
|
|
20250108,105000,66877123,1087,1087,1087,1087,0
|
|
20250108,104900,66877123,1087,1081,1087,1079,2233
|
|
20250108,104800,64467076,1086,1086,1086,1086,1000
|
|
20250108,104700,63381076,1086,1086,1086,1086,1
|
|
20250108,104600,63379990,1079,1080,1080,1079,1194
|
|
20250108,104500,62090664,1087,1087,1087,1087,0
|
|
20250108,104400,62090664,1087,1087,1087,1087,1
|
|
20250108,104300,62089577,1086,1086,1086,1086,879
|
|
20250108,104200,61134983,1079,1079,1079,1079,0
|
|
20250108,104100,61134983,1079,1079,1079,1079,3
|
|
20250108,104000,61131746,1087,1081,1087,1079,1198
|
|
20250108,103900,59838015,1087,1086,1087,1086,10
|
|
20250108,103800,59827149,1080,1080,1080,1080,0
|
|
20250108,103700,59827149,1080,1080,1080,1080,0
|
|
20250108,103600,59827149,1080,1082,1082,1080,500
|
|
20250108,103500,59287043,1087,1087,1087,1087,0
|
|
20250108,103400,59287043,1087,1087,1087,1087,0
|
|
20250108,103300,59287043,1087,1087,1087,1087,0
|
|
20250108,103200,59287043,1087,1087,1087,1087,1
|
|
20250108,103100,59285956,1087,1087,1087,1087,1
|
|
20250108,103000,59284869,1087,1087,1087,1087,0
|
|
20250108,102900,59284869,1087,1085,1087,1085,100
|
|
20250108,102800,59176349,1087,1087,1087,1087,1
|
|
20250108,102700,59175262,1082,1082,1082,1082,0
|
|
20250108,102600,59175262,1082,1083,1083,1082,103
|
|
20250108,102500,59063806,1088,1088,1088,1088,0
|
|
20250108,102400,59063806,1088,1088,1088,1088,41
|
|
20250108,102300,59019198,1088,1085,1088,1085,2180
|
|
20250108,102200,56653872,1085,1081,1085,1081,22
|
|
20250108,102100,56630022,1080,1080,1080,1080,0
|
|
20250108,102000,56630022,1080,1080,1080,1080,1322
|
|
20250108,101900,55202262,1080,1079,1080,1079,261
|
|
20250108,101800,54920598,1079,1078,1079,1078,1383
|
|
20250108,101700,53429723,1078,1077,1078,1077,255
|
|
20250108,101600,53154863,1078,1078,1078,1078,0
|
|
20250108,101500,53154863,1078,1077,1078,1077,2000
|
|
20250108,101400,50998872,1077,1077,1077,1077,1
|
|
20250108,101300,50997795,1070,1070,1070,1070,550
|
|
20250108,101200,50409295,1078,1075,1078,1075,3147
|
|
20250108,101100,47020375,1075,1075,1075,1075,3
|
|
20250108,101000,47017150,1075,1075,1075,1075,0
|
|
20250108,100900,47017150,1075,1075,1075,1075,1000
|
|
20250108,100800,45942150,1070,1071,1071,1070,51
|
|
20250108,100700,45887579,1070,1070,1070,1070,0
|
|
20250108,100600,45887579,1070,1070,1070,1070,798
|
|
20250108,100500,45033719,1075,1075,1075,1075,0
|
|
20250108,100400,45033719,1075,1075,1075,1075,0
|
|
20250108,100300,45033719,1075,1075,1075,1075,0
|
|
20250108,100200,45033719,1075,1075,1075,1075,0
|
|
20250108,100100,45033719,1075,1075,1075,1075,0
|
|
20250108,100000,45033719,1075,1075,1075,1075,465
|
|
20250108,095900,44533844,1075,1075,1075,1075,6
|
|
20250108,095800,44527394,1075,1075,1075,1075,1
|
|
20250108,095700,44526319,1068,1068,1068,1068,0
|
|
20250108,095600,44526319,1068,1068,1068,1068,86
|
|
20250108,095500,44434471,1068,1068,1068,1068,0
|
|
20250108,095400,44434471,1068,1068,1068,1068,1798
|
|
20250108,095300,42514207,1068,1068,1068,1068,102
|
|
20250108,095200,42405271,1068,1068,1068,1068,1
|
|
20250108,095100,42404203,1076,1067,1076,1067,42
|
|
20250108,095000,42359380,1067,1067,1067,1067,155
|
|
20250108,094900,42193995,1077,1077,1077,1077,1
|
|
20250108,094800,42192918,1067,1069,1069,1067,800
|
|
20250108,094700,41339199,1077,1077,1077,1077,0
|
|
20250108,094600,41339199,1077,1077,1077,1077,2
|
|
20250108,094500,41337045,1077,1077,1077,1077,0
|
|
20250108,094400,41337045,1077,1077,1077,1077,22
|
|
20250108,094300,41313351,1068,1068,1068,1068,5
|
|
20250108,094200,41308011,1077,1068,1077,1067,22
|
|
20250108,094100,41284416,1068,1068,1068,1068,0
|
|
20250108,094000,41284416,1068,1068,1068,1068,314
|
|
20250108,093900,40949064,1068,1077,1077,1068,1400
|
|
20250108,093800,39452506,1069,1069,1069,1069,2
|
|
20250108,093700,39450368,1069,1069,1069,1069,0
|
|
20250108,093600,39450368,1069,1075,1075,1069,2000
|
|
20250108,093500,37311015,1078,1078,1078,1078,1
|
|
20250108,093400,37309937,1077,1076,1077,1076,515
|
|
20250108,093300,36755294,1069,1070,1076,1069,303
|
|
20250108,093200,36431378,1076,1069,1076,1069,186
|
|
20250108,093100,36232537,1077,1077,1077,1077,10
|
|
20250108,093000,36221767,1077,1070,1077,1069,720
|
|
20250108,092900,35451506,1070,1070,1070,1070,10
|
|
20250108,092800,35440806,1077,1069,1077,1069,5
|
|
20250108,092700,35435439,1077,1077,1077,1077,1
|
|
20250108,092600,35434362,1068,1072,1072,1068,7241
|
|
20250108,092500,27698443,1077,1077,1077,1077,0
|
|
20250108,092400,27698443,1077,1078,1078,1077,448
|
|
20250108,092300,27215699,1079,1079,1079,1079,0
|
|
20250108,092200,27215699,1079,1080,1080,1068,4130
|
|
20250108,092100,22769313,1080,1080,1080,1080,11
|
|
20250108,092000,22757433,1078,1078,1078,1078,0
|
|
20250108,091900,22757433,1078,1078,1080,1078,1247
|
|
20250108,091800,21412567,1080,1080,1080,1080,4
|
|
20250108,091700,21408247,1080,1079,1080,1079,2604
|
|
20250108,091600,18596631,1078,1078,1078,1078,100
|
|
20250108,091500,18488831,1078,1078,1078,1078,0
|
|
20250108,091400,18488831,1078,1087,1087,1078,1808
|
|
20250108,091300,16534697,1100,1100,1100,1100,0
|
|
20250108,091200,16534697,1100,1087,1100,1085,1091
|
|
20250108,091100,15349639,1088,1101,1101,1088,450
|
|
20250108,091000,14857439,1102,1102,1102,1102,0
|
|
20250108,090900,14857439,1102,1102,1102,1102,5
|
|
20250108,090800,14851929,1105,1105,1105,1105,0
|
|
20250108,090700,14851929,1105,1103,1105,1103,11
|
|
20250108,090600,14839778,1103,1106,1106,1103,101
|
|
20250108,090500,14728342,1087,1087,1087,1087,0
|
|
20250108,090400,14728342,1087,1087,1087,1087,359
|
|
20250108,090300,14338109,1111,1100,1111,1082,1297
|
|
20250108,090200,12933361,1114,1105,1114,1105,774
|
|
20250108,090100,12073578,1115,1080,1117,1080,6784
|
|
20250108,090000,4586920,1078,1078,1081,1078,4254
|