583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184000,151634787,1458,1458,1458,1458,864
|
|
20250106,183900,151634787,1458,1458,1458,1458,0
|
|
20250106,183800,151634787,1458,1458,1458,1458,0
|
|
20250106,183700,151634787,1458,1458,1458,1458,0
|
|
20250106,183600,151634787,1458,1458,1458,1458,0
|
|
20250106,183500,151634787,1458,1458,1458,1458,0
|
|
20250106,183400,151634787,1458,1458,1458,1458,0
|
|
20250106,183300,151634787,1458,1458,1458,1458,0
|
|
20250106,183200,151634787,1458,1458,1458,1458,0
|
|
20250106,183100,151634787,1458,1458,1458,1458,0
|
|
20250106,183000,151634787,1458,1458,1458,1458,0
|
|
20250106,182900,151634787,1458,1458,1458,1458,0
|
|
20250106,182800,151634787,1458,1458,1458,1458,0
|
|
20250106,182700,151634787,1458,1458,1458,1458,0
|
|
20250106,182600,151634787,1458,1458,1458,1458,0
|
|
20250106,182500,151634787,1458,1458,1458,1458,0
|
|
20250106,182400,151634787,1458,1458,1458,1458,0
|
|
20250106,182300,151634787,1458,1458,1458,1458,0
|
|
20250106,182200,151634787,1458,1458,1458,1458,0
|
|
20250106,182100,151634787,1458,1458,1458,1458,0
|
|
20250106,182000,151634787,1458,1458,1458,1458,0
|
|
20250106,181900,151634787,1458,1458,1458,1458,0
|
|
20250106,181800,151634787,1458,1458,1458,1458,0
|
|
20250106,181700,151634787,1458,1458,1458,1458,0
|
|
20250106,181600,151634787,1458,1458,1458,1458,0
|
|
20250106,181500,151634787,1458,1458,1458,1458,0
|
|
20250106,181400,151634787,1458,1458,1458,1458,0
|
|
20250106,181300,151634787,1458,1458,1458,1458,0
|
|
20250106,181200,151634787,1458,1458,1458,1458,0
|
|
20250106,181100,151634787,1458,1458,1458,1458,0
|
|
20250106,181000,151634787,1458,1458,1458,1458,864
|
|
20250106,180900,151634787,1458,1458,1458,1458,0
|
|
20250106,180800,151634787,1458,1458,1458,1458,0
|
|
20250106,180700,151634787,1458,1458,1458,1458,0
|
|
20250106,180600,151634787,1458,1458,1458,1458,0
|
|
20250106,180500,151634787,1458,1458,1458,1458,0
|
|
20250106,180400,151634787,1458,1458,1458,1458,0
|
|
20250106,180300,151634787,1458,1458,1458,1458,0
|
|
20250106,180200,151634787,1458,1458,1458,1458,0
|
|
20250106,180100,151634787,1458,1458,1458,1458,0
|
|
20250106,180000,151634787,1458,1458,1458,1458,0
|
|
20250106,175900,151634787,1458,1458,1458,1458,0
|
|
20250106,175800,151634787,1458,1458,1458,1458,0
|
|
20250106,175700,151634787,1458,1458,1458,1458,0
|
|
20250106,175600,151634787,1458,1458,1458,1458,0
|
|
20250106,175500,151634787,1458,1458,1458,1458,0
|
|
20250106,175400,151634787,1458,1458,1458,1458,0
|
|
20250106,175300,151634787,1458,1458,1458,1458,0
|
|
20250106,175200,151634787,1458,1458,1458,1458,0
|
|
20250106,175100,151634787,1458,1458,1458,1458,0
|
|
20250106,175000,151634787,1458,1458,1458,1458,0
|
|
20250106,174900,151634787,1458,1458,1458,1458,0
|
|
20250106,174800,151634787,1458,1458,1458,1458,0
|
|
20250106,174700,151634787,1458,1458,1458,1458,0
|
|
20250106,174600,151634787,1458,1458,1458,1458,0
|
|
20250106,174500,151634787,1458,1458,1458,1458,0
|
|
20250106,174400,151634787,1458,1458,1458,1458,0
|
|
20250106,174300,151634787,1458,1458,1458,1458,0
|
|
20250106,174200,151634787,1458,1458,1458,1458,0
|
|
20250106,174100,151634787,1458,1458,1458,1458,0
|
|
20250106,174000,151634787,1458,1458,1458,1458,864
|
|
20250106,173900,151634787,1458,1458,1458,1458,0
|
|
20250106,173800,151634787,1458,1458,1458,1458,0
|
|
20250106,173700,151634787,1458,1458,1458,1458,0
|
|
20250106,173600,151634787,1458,1458,1458,1458,0
|
|
20250106,173500,151634787,1458,1458,1458,1458,0
|
|
20250106,173400,151634787,1458,1458,1458,1458,0
|
|
20250106,173300,151634787,1458,1458,1458,1458,0
|
|
20250106,173200,151634787,1458,1458,1458,1458,0
|
|
20250106,173100,151634787,1458,1458,1458,1458,0
|
|
20250106,173000,151634787,1458,1458,1458,1458,0
|
|
20250106,172900,151634787,1458,1458,1458,1458,0
|
|
20250106,172800,151634787,1458,1458,1458,1458,0
|
|
20250106,172700,151634787,1458,1458,1458,1458,0
|
|
20250106,172600,151634787,1458,1458,1458,1458,0
|
|
20250106,172500,151634787,1458,1458,1458,1458,0
|
|
20250106,172400,151634787,1458,1458,1458,1458,0
|
|
20250106,172300,151634787,1458,1458,1458,1458,0
|
|
20250106,172200,151634787,1458,1458,1458,1458,0
|
|
20250106,172100,151634787,1458,1458,1458,1458,0
|
|
20250106,172000,151634787,1458,1458,1458,1458,0
|
|
20250106,171900,151634787,1458,1458,1458,1458,0
|
|
20250106,171800,151634787,1458,1458,1458,1458,0
|
|
20250106,171700,151634787,1458,1458,1458,1458,0
|
|
20250106,171600,151634787,1458,1458,1458,1458,0
|
|
20250106,171500,151634787,1458,1458,1458,1458,0
|
|
20250106,171400,151634787,1458,1458,1458,1458,0
|
|
20250106,171300,151634787,1458,1458,1458,1458,0
|
|
20250106,171200,151634787,1458,1458,1458,1458,0
|
|
20250106,171100,151634787,1458,1458,1458,1458,0
|
|
20250106,171000,151634787,1458,1458,1458,1458,864
|
|
20250106,170900,151634787,1458,1458,1458,1458,0
|
|
20250106,170800,151634787,1458,1458,1458,1458,0
|
|
20250106,170700,151634787,1458,1458,1458,1458,0
|
|
20250106,170600,151634787,1458,1458,1458,1458,0
|
|
20250106,170500,151634787,1458,1458,1458,1458,0
|
|
20250106,170400,151634787,1458,1458,1458,1458,0
|
|
20250106,170300,151634787,1458,1458,1458,1458,0
|
|
20250106,170200,151634787,1458,1458,1458,1458,0
|
|
20250106,170100,151634787,1458,1458,1458,1458,0
|
|
20250106,170000,151634787,1458,1458,1458,1458,0
|
|
20250106,165900,151634787,1458,1458,1458,1458,0
|
|
20250106,165800,151634787,1458,1458,1458,1458,0
|
|
20250106,165700,151634787,1458,1458,1458,1458,0
|
|
20250106,165600,151634787,1458,1458,1458,1458,0
|
|
20250106,165500,151634787,1458,1458,1458,1458,0
|
|
20250106,165400,151634787,1458,1458,1458,1458,0
|
|
20250106,165300,151634787,1458,1458,1458,1458,0
|
|
20250106,165200,151634787,1458,1458,1458,1458,0
|
|
20250106,165100,151634787,1458,1458,1458,1458,0
|
|
20250106,165000,151634787,1458,1458,1458,1458,0
|
|
20250106,164900,151634787,1458,1458,1458,1458,0
|
|
20250106,164800,151634787,1458,1458,1458,1458,0
|
|
20250106,164700,151634787,1458,1458,1458,1458,0
|
|
20250106,164600,151634787,1458,1458,1458,1458,0
|
|
20250106,164500,151634787,1458,1458,1458,1458,0
|
|
20250106,164400,151634787,1458,1458,1458,1458,0
|
|
20250106,164300,151634787,1458,1458,1458,1458,0
|
|
20250106,164200,151634787,1458,1458,1458,1458,0
|
|
20250106,164100,151634787,1458,1458,1458,1458,0
|
|
20250106,164000,151634787,1458,1458,1458,1458,864
|
|
20250106,163900,151634787,1458,1458,1458,1458,0
|
|
20250106,163800,151634787,1458,1458,1458,1458,0
|
|
20250106,163700,151634787,1458,1458,1458,1458,0
|
|
20250106,163600,151634787,1458,1458,1458,1458,0
|
|
20250106,163500,151634787,1458,1458,1458,1458,0
|
|
20250106,163400,151634787,1458,1458,1458,1458,0
|
|
20250106,163300,151634787,1458,1458,1458,1458,0
|
|
20250106,163200,151634787,1458,1458,1458,1458,0
|
|
20250106,163100,151634787,1458,1458,1458,1458,0
|
|
20250106,163000,151634787,1458,1458,1458,1458,0
|
|
20250106,162900,151634787,1458,1458,1458,1458,0
|
|
20250106,162800,151634787,1458,1458,1458,1458,0
|
|
20250106,162700,151634787,1458,1458,1458,1458,0
|
|
20250106,162600,151634787,1458,1458,1458,1458,0
|
|
20250106,162500,151634787,1458,1458,1458,1458,0
|
|
20250106,162400,151634787,1458,1458,1458,1458,0
|
|
20250106,162300,151634787,1458,1458,1458,1458,0
|
|
20250106,162200,151634787,1458,1458,1458,1458,0
|
|
20250106,162100,151634787,1458,1458,1458,1458,0
|
|
20250106,162000,151634787,1458,1458,1458,1458,0
|
|
20250106,161900,151634787,1458,1458,1458,1458,0
|
|
20250106,161800,151634787,1458,1458,1458,1458,0
|
|
20250106,161700,151634787,1458,1458,1458,1458,0
|
|
20250106,161600,151634787,1458,1458,1458,1458,0
|
|
20250106,161500,151634787,1458,1458,1458,1458,0
|
|
20250106,161400,151634787,1458,1458,1458,1458,0
|
|
20250106,161300,151634787,1458,1458,1458,1458,0
|
|
20250106,161200,151634787,1458,1458,1458,1458,0
|
|
20250106,161100,151634787,1458,1458,1458,1458,0
|
|
20250106,161000,151634787,1458,1458,1458,1458,864
|
|
20250106,160900,151634787,1458,1458,1458,1458,0
|
|
20250106,160800,151634787,1458,1458,1458,1458,0
|
|
20250106,160700,151634787,1458,1458,1458,1458,0
|
|
20250106,160600,151634787,1458,1458,1458,1458,0
|
|
20250106,160500,151634787,1458,1458,1458,1458,0
|
|
20250106,160400,151634787,1458,1458,1458,1458,0
|
|
20250106,160300,151634787,1458,1458,1458,1458,0
|
|
20250106,160200,151634787,1458,1458,1458,1458,0
|
|
20250106,160100,151634787,1458,1458,1458,1458,0
|
|
20250106,160000,151634787,1458,1458,1458,1458,0
|
|
20250106,155900,151634787,1458,1458,1458,1458,0
|
|
20250106,155800,151634787,1458,1458,1458,1458,0
|
|
20250106,155700,151634787,1458,1458,1458,1458,0
|
|
20250106,155600,151634787,1458,1458,1458,1458,0
|
|
20250106,155500,151634787,1458,1458,1458,1458,0
|
|
20250106,155400,151634787,1458,1458,1458,1458,0
|
|
20250106,155300,151634787,1458,1458,1458,1458,0
|
|
20250106,155200,151634787,1458,1458,1458,1458,0
|
|
20250106,155100,151634787,1458,1458,1458,1458,0
|
|
20250106,155000,151634787,1458,1458,1458,1458,0
|
|
20250106,154900,151634787,1458,1458,1458,1458,0
|
|
20250106,154800,151634787,1458,1458,1458,1458,0
|
|
20250106,154700,151634787,1458,1458,1458,1458,0
|
|
20250106,154600,151634787,1458,1458,1458,1458,0
|
|
20250106,154500,151634787,1458,1458,1458,1458,0
|
|
20250106,154400,151634787,1458,1458,1458,1458,0
|
|
20250106,154300,151634787,1458,1458,1458,1458,0
|
|
20250106,154200,151634787,1458,1458,1458,1458,0
|
|
20250106,154100,151634787,1458,1458,1458,1458,0
|
|
20250106,154000,151634787,1458,1458,1458,1458,864
|
|
20250106,153900,151634787,1458,1458,1458,1458,0
|
|
20250106,153800,151634787,1458,1458,1458,1458,0
|
|
20250106,153700,151634787,1458,1458,1458,1458,0
|
|
20250106,153600,151634787,1458,1458,1458,1458,0
|
|
20250106,153500,151634787,1458,1458,1458,1458,0
|
|
20250106,153400,151634787,1458,1458,1458,1458,0
|
|
20250106,153300,151634787,1458,1458,1458,1458,0
|
|
20250106,153200,151634787,1458,1458,1458,1458,0
|
|
20250106,153100,151634787,1458,1458,1458,1458,0
|
|
20250106,153000,151634787,1458,1458,1458,1458,864
|
|
20250106,152900,150375075,1459,1459,1459,1459,0
|
|
20250106,152800,150375075,1459,1459,1459,1459,0
|
|
20250106,152700,150375075,1459,1459,1459,1459,0
|
|
20250106,152600,150375075,1459,1459,1459,1459,0
|
|
20250106,152500,150375075,1459,1459,1459,1459,0
|
|
20250106,152400,150375075,1459,1459,1459,1459,0
|
|
20250106,152300,150375075,1459,1459,1459,1459,0
|
|
20250106,152200,150375075,1459,1459,1459,1459,0
|
|
20250106,152100,150375075,1459,1459,1459,1459,0
|
|
20250106,152000,150375075,1459,1459,1459,1459,0
|
|
20250106,151900,150375075,1459,1458,1459,1458,294
|
|
20250106,151800,149946287,1459,1459,1459,1459,7
|
|
20250106,151700,149936074,1459,1458,1459,1458,432
|
|
20250106,151600,149306216,1458,1458,1458,1458,0
|
|
20250106,151500,149306216,1458,1458,1458,1458,0
|
|
20250106,151400,149306216,1458,1458,1458,1458,0
|
|
20250106,151300,149306216,1458,1458,1458,1458,0
|
|
20250106,151200,149306216,1458,1458,1458,1458,1
|
|
20250106,151100,149304758,1457,1457,1457,1457,0
|
|
20250106,151000,149304758,1457,1457,1457,1457,1680
|
|
20250106,150900,146856998,1457,1457,1457,1457,0
|
|
20250106,150800,146856998,1457,1456,1457,1456,2501
|
|
20250106,150700,143215541,1456,1454,1456,1454,2001
|
|
20250106,150600,140306085,1456,1456,1456,1456,0
|
|
20250106,150500,140306085,1456,1456,1456,1456,0
|
|
20250106,150400,140306085,1456,1456,1456,1456,0
|
|
20250106,150300,140306085,1456,1454,1456,1454,6499
|
|
20250106,150200,130852523,1454,1454,1454,1454,0
|
|
20250106,150100,130852523,1454,1454,1454,1454,0
|
|
20250106,150000,130852523,1454,1454,1454,1454,0
|
|
20250106,145900,130852523,1454,1454,1454,1454,0
|
|
20250106,145800,130852523,1454,1454,1454,1454,0
|
|
20250106,145700,130852523,1454,1454,1454,1454,0
|
|
20250106,145600,130852523,1454,1454,1454,1454,0
|
|
20250106,145500,130852523,1454,1454,1454,1454,0
|
|
20250106,145400,130852523,1454,1452,1454,1452,2261
|
|
20250106,145300,127567290,1453,1453,1453,1453,0
|
|
20250106,145200,127567290,1453,1453,1453,1453,0
|
|
20250106,145100,127567290,1453,1453,1453,1453,0
|
|
20250106,145000,127567290,1453,1453,1453,1453,1
|
|
20250106,144900,127565837,1452,1452,1452,1452,1290
|
|
20250106,144800,125692757,1453,1453,1453,1453,0
|
|
20250106,144700,125692757,1453,1453,1453,1453,60
|
|
20250106,144600,125605577,1453,1453,1453,1453,0
|
|
20250106,144500,125605577,1453,1453,1453,1453,0
|
|
20250106,144400,125605577,1453,1453,1453,1453,0
|
|
20250106,144300,125605577,1453,1453,1453,1453,0
|
|
20250106,144200,125605577,1453,1453,1453,1453,0
|
|
20250106,144100,125605577,1453,1453,1453,1453,0
|
|
20250106,144000,125605577,1453,1453,1453,1453,0
|
|
20250106,143900,125605577,1453,1453,1453,1453,0
|
|
20250106,143800,125605577,1453,1453,1453,1453,0
|
|
20250106,143700,125605577,1453,1453,1453,1453,959
|
|
20250106,143600,124212150,1453,1453,1453,1453,1
|
|
20250106,143500,124210697,1452,1452,1452,1452,0
|
|
20250106,143400,124210697,1452,1453,1453,1452,110
|
|
20250106,143300,124050877,1453,1453,1453,1453,0
|
|
20250106,143200,124050877,1453,1453,1453,1453,0
|
|
20250106,143100,124050877,1453,1453,1453,1453,0
|
|
20250106,143000,124050877,1453,1453,1453,1453,0
|
|
20250106,142900,124050877,1453,1453,1453,1453,0
|
|
20250106,142800,124050877,1453,1453,1453,1453,0
|
|
20250106,142700,124050877,1453,1453,1453,1453,0
|
|
20250106,142600,124050877,1453,1453,1453,1453,0
|
|
20250106,142500,124050877,1453,1453,1453,1453,0
|
|
20250106,142400,124050877,1453,1453,1453,1453,0
|
|
20250106,142300,124050877,1453,1453,1453,1453,0
|
|
20250106,142200,124050877,1453,1453,1453,1453,0
|
|
20250106,142100,124050877,1453,1453,1453,1453,0
|
|
20250106,142000,124050877,1453,1453,1453,1453,0
|
|
20250106,141900,124050877,1453,1453,1453,1453,0
|
|
20250106,141800,124050877,1453,1453,1453,1453,0
|
|
20250106,141700,124050877,1453,1453,1453,1453,0
|
|
20250106,141600,124050877,1453,1453,1453,1453,68
|
|
20250106,141500,123952073,1453,1453,1453,1453,1
|
|
20250106,141400,123950620,1452,1452,1452,1452,0
|
|
20250106,141300,123950620,1452,1452,1452,1452,5
|
|
20250106,141200,123943360,1453,1453,1453,1453,0
|
|
20250106,141100,123943360,1453,1453,1453,1453,0
|
|
20250106,141000,123943360,1453,1453,1453,1453,0
|
|
20250106,140900,123943360,1453,1453,1453,1453,0
|
|
20250106,140800,123943360,1453,1453,1453,1453,0
|
|
20250106,140700,123943360,1453,1453,1453,1453,0
|
|
20250106,140600,123943360,1453,1453,1453,1453,1
|
|
20250106,140500,123941907,1454,1454,1454,1454,0
|
|
20250106,140400,123941907,1454,1454,1454,1454,0
|
|
20250106,140300,123941907,1454,1451,1454,1451,1009
|
|
20250106,140200,122477845,1451,1451,1451,1451,290
|
|
20250106,140100,122057055,1454,1454,1454,1454,1
|
|
20250106,140000,122055601,1452,1452,1452,1452,545
|
|
20250106,135900,121264261,1452,1452,1452,1452,69
|
|
20250106,135800,121164073,1452,1452,1452,1452,0
|
|
20250106,135700,121164073,1452,1452,1452,1452,0
|
|
20250106,135600,121164073,1452,1454,1454,1452,389
|
|
20250106,135500,120599239,1454,1454,1454,1454,14
|
|
20250106,135400,120578883,1454,1454,1454,1454,411
|
|
20250106,135300,119981289,1454,1454,1454,1454,3
|
|
20250106,135200,119976927,1454,1454,1454,1454,0
|
|
20250106,135100,119976927,1454,1454,1454,1454,0
|
|
20250106,135000,119976927,1454,1454,1454,1454,0
|
|
20250106,134900,119976927,1454,1454,1454,1454,0
|
|
20250106,134800,119976927,1454,1454,1454,1454,0
|
|
20250106,134700,119976927,1454,1454,1454,1454,0
|
|
20250106,134600,119976927,1454,1454,1454,1454,1
|
|
20250106,134500,119975473,1452,1452,1452,1452,536
|
|
20250106,134400,119197201,1453,1453,1453,1453,0
|
|
20250106,134300,119197201,1453,1453,1453,1453,0
|
|
20250106,134200,119197201,1453,1453,1453,1453,1
|
|
20250106,134100,119195748,1452,1452,1452,1452,1
|
|
20250106,134000,119194296,1453,1451,1453,1451,56
|
|
20250106,133900,119113038,1453,1453,1453,1453,0
|
|
20250106,133800,119113038,1453,1453,1453,1453,0
|
|
20250106,133700,119113038,1453,1453,1453,1453,1
|
|
20250106,133600,119111585,1452,1452,1452,1452,300
|
|
20250106,133500,118675985,1452,1452,1452,1452,52
|
|
20250106,133400,118600481,1452,1452,1452,1452,448
|
|
20250106,133300,117949985,1454,1454,1454,1454,0
|
|
20250106,133200,117949985,1454,1454,1454,1454,1
|
|
20250106,133100,117948531,1452,1452,1452,1452,501
|
|
20250106,133000,117221079,1454,1454,1454,1454,0
|
|
20250106,132900,117221079,1454,1454,1454,1454,0
|
|
20250106,132800,117221079,1454,1454,1454,1454,0
|
|
20250106,132700,117221079,1454,1454,1454,1454,5
|
|
20250106,132600,117213809,1454,1454,1454,1454,0
|
|
20250106,132500,117213809,1454,1454,1454,1454,3
|
|
20250106,132400,117209447,1455,1455,1455,1455,0
|
|
20250106,132300,117209447,1455,1455,1455,1455,0
|
|
20250106,132200,117209447,1455,1455,1455,1455,3
|
|
20250106,132100,117205082,1455,1454,1455,1454,2
|
|
20250106,132000,117202173,1455,1452,1455,1452,1003
|
|
20250106,131900,115745808,1455,1455,1455,1455,0
|
|
20250106,131800,115745808,1455,1455,1455,1455,2
|
|
20250106,131700,115742898,1455,1455,1455,1455,1
|
|
20250106,131600,115741443,1453,1453,1453,1453,300
|
|
20250106,131500,115305543,1454,1454,1454,1454,0
|
|
20250106,131400,115305543,1454,1454,1454,1454,433
|
|
20250106,131300,114675961,1455,1455,1455,1455,4
|
|
20250106,131200,114670141,1455,1455,1455,1455,0
|
|
20250106,131100,114670141,1455,1454,1455,1454,553
|
|
20250106,131000,113866078,1454,1454,1454,1454,0
|
|
20250106,130900,113866078,1454,1454,1454,1454,1
|
|
20250106,130800,113864624,1452,1452,1452,1452,0
|
|
20250106,130700,113864624,1452,1452,1452,1452,0
|
|
20250106,130600,113864624,1452,1452,1452,1452,7
|
|
20250106,130500,113854460,1454,1454,1454,1454,20
|
|
20250106,130400,113825380,1454,1454,1454,1454,0
|
|
20250106,130300,113825380,1454,1454,1454,1454,5
|
|
20250106,130200,113818110,1451,1451,1451,1451,0
|
|
20250106,130100,113818110,1451,1451,1451,1451,0
|
|
20250106,130000,113818110,1451,1451,1451,1451,0
|
|
20250106,125900,113818110,1451,1451,1451,1451,0
|
|
20250106,125800,113818110,1451,1451,1451,1451,0
|
|
20250106,125700,113818110,1451,1451,1451,1451,0
|
|
20250106,125600,113818110,1451,1451,1451,1451,0
|
|
20250106,125500,113818110,1451,1451,1451,1451,0
|
|
20250106,125400,113818110,1451,1451,1451,1451,2975
|
|
20250106,125300,109501385,1451,1451,1451,1451,0
|
|
20250106,125200,109501385,1451,1451,1451,1451,0
|
|
20250106,125100,109501385,1451,1451,1451,1451,15
|
|
20250106,125000,109479620,1451,1451,1451,1451,0
|
|
20250106,124900,109479620,1451,1451,1451,1451,0
|
|
20250106,124800,109479620,1451,1451,1451,1451,0
|
|
20250106,124700,109479620,1451,1451,1451,1451,0
|
|
20250106,124600,109479620,1451,1451,1451,1451,0
|
|
20250106,124500,109479620,1451,1451,1451,1451,0
|
|
20250106,124400,109479620,1451,1451,1451,1451,0
|
|
20250106,124300,109479620,1451,1451,1451,1451,5
|
|
20250106,124200,109472365,1454,1454,1454,1454,1
|
|
20250106,124100,109470911,1450,1450,1450,1450,638
|
|
20250106,124000,108545811,1454,1453,1454,1453,303
|
|
20250106,123900,108105449,1454,1454,1454,1454,0
|
|
20250106,123800,108105449,1454,1454,1454,1454,0
|
|
20250106,123700,108105449,1454,1454,1454,1454,0
|
|
20250106,123600,108105449,1454,1454,1454,1454,0
|
|
20250106,123500,108105449,1454,1454,1454,1454,0
|
|
20250106,123400,108105449,1454,1454,1454,1454,0
|
|
20250106,123300,108105449,1454,1454,1454,1454,0
|
|
20250106,123200,108105449,1454,1454,1454,1454,0
|
|
20250106,123100,108105449,1454,1454,1454,1454,0
|
|
20250106,123000,108105449,1454,1454,1454,1454,0
|
|
20250106,122900,108105449,1454,1450,1454,1450,359
|
|
20250106,122800,107584895,1450,1450,1450,1450,0
|
|
20250106,122700,107584895,1450,1453,1453,1450,139
|
|
20250106,122600,107383184,1454,1454,1454,1454,77
|
|
20250106,122500,107271226,1455,1455,1455,1455,0
|
|
20250106,122400,107271226,1455,1455,1455,1455,0
|
|
20250106,122300,107271226,1455,1455,1455,1455,0
|
|
20250106,122200,107271226,1455,1455,1455,1455,0
|
|
20250106,122100,107271226,1455,1455,1455,1455,0
|
|
20250106,122000,107271226,1455,1455,1455,1455,0
|
|
20250106,121900,107271226,1455,1455,1455,1455,15
|
|
20250106,121800,107249401,1455,1455,1455,1455,0
|
|
20250106,121700,107249401,1455,1455,1455,1455,0
|
|
20250106,121600,107249401,1455,1455,1455,1455,0
|
|
20250106,121500,107249401,1455,1455,1455,1455,0
|
|
20250106,121400,107249401,1455,1455,1455,1455,0
|
|
20250106,121300,107249401,1455,1455,1455,1455,687
|
|
20250106,121200,106249816,1455,1455,1455,1455,0
|
|
20250106,121100,106249816,1455,1455,1455,1455,0
|
|
20250106,121000,106249816,1455,1455,1455,1455,271
|
|
20250106,120900,105855511,1455,1455,1455,1455,0
|
|
20250106,120800,105855511,1455,1455,1455,1455,0
|
|
20250106,120700,105855511,1455,1455,1455,1455,0
|
|
20250106,120600,105855511,1455,1455,1455,1455,0
|
|
20250106,120500,105855511,1455,1454,1455,1454,2302
|
|
20250106,120400,102506872,1450,1450,1450,1450,0
|
|
20250106,120300,102506872,1450,1450,1450,1450,1000
|
|
20250106,120200,101056872,1450,1450,1450,1450,0
|
|
20250106,120100,101056872,1450,1450,1450,1450,140
|
|
20250106,120000,100853872,1454,1454,1454,1454,442
|
|
20250106,115900,100211204,1451,1451,1451,1451,0
|
|
20250106,115800,100211204,1451,1451,1451,1451,0
|
|
20250106,115700,100211204,1451,1451,1451,1451,0
|
|
20250106,115600,100211204,1451,1451,1451,1451,0
|
|
20250106,115500,100211204,1451,1453,1453,1451,281
|
|
20250106,115400,99803327,1453,1453,1453,1453,0
|
|
20250106,115300,99803327,1453,1453,1453,1453,0
|
|
20250106,115200,99803327,1453,1453,1453,1453,0
|
|
20250106,115100,99803327,1453,1453,1453,1453,0
|
|
20250106,115000,99803327,1453,1453,1453,1453,0
|
|
20250106,114900,99803327,1453,1453,1453,1453,0
|
|
20250106,114800,99803327,1453,1453,1453,1453,0
|
|
20250106,114700,99803327,1453,1453,1453,1453,0
|
|
20250106,114600,99803327,1453,1453,1453,1453,0
|
|
20250106,114500,99803327,1453,1453,1453,1453,0
|
|
20250106,114400,99803327,1453,1453,1453,1453,0
|
|
20250106,114300,99803327,1453,1453,1453,1453,0
|
|
20250106,114200,99803327,1453,1453,1453,1453,0
|
|
20250106,114100,99803327,1453,1453,1453,1453,0
|
|
20250106,114000,99803327,1453,1453,1453,1453,3
|
|
20250106,113900,99798968,1454,1454,1454,1454,8
|
|
20250106,113800,99787336,1453,1453,1453,1453,24
|
|
20250106,113700,99752464,1450,1450,1450,1450,0
|
|
20250106,113600,99752464,1450,1450,1450,1450,0
|
|
20250106,113500,99752464,1450,1450,1450,1450,7
|
|
20250106,113400,99742314,1450,1450,1450,1450,100
|
|
20250106,113300,99597314,1450,1450,1450,1450,0
|
|
20250106,113200,99597314,1450,1450,1450,1450,0
|
|
20250106,113100,99597314,1450,1450,1450,1450,0
|
|
20250106,113000,99597314,1450,1450,1450,1450,10
|
|
20250106,112900,99582814,1453,1453,1453,1453,68
|
|
20250106,112800,99484010,1447,1447,1447,1447,0
|
|
20250106,112700,99484010,1447,1447,1447,1447,0
|
|
20250106,112600,99484010,1447,1447,1447,1447,0
|
|
20250106,112500,99484010,1447,1447,1447,1447,0
|
|
20250106,112400,99484010,1447,1447,1447,1447,0
|
|
20250106,112300,99484010,1447,1448,1448,1447,927
|
|
20250106,112200,98142241,1447,1447,1447,1447,0
|
|
20250106,112100,98142241,1447,1447,1447,1447,0
|
|
20250106,112000,98142241,1447,1454,1454,1447,505
|
|
20250106,111900,97411471,1448,1448,1448,1448,690
|
|
20250106,111800,96412351,1448,1448,1448,1448,212
|
|
20250106,111700,96105375,1453,1453,1453,1453,0
|
|
20250106,111600,96105375,1453,1453,1453,1453,100
|
|
20250106,111500,95960075,1454,1454,1454,1454,0
|
|
20250106,111400,95960075,1454,1454,1454,1454,0
|
|
20250106,111300,95960075,1454,1454,1454,1454,0
|
|
20250106,111200,95960075,1454,1454,1454,1454,0
|
|
20250106,111100,95960075,1454,1454,1454,1454,2
|
|
20250106,111000,95957167,1454,1454,1454,1454,0
|
|
20250106,110900,95957167,1454,1454,1454,1454,0
|
|
20250106,110800,95957167,1454,1454,1454,1454,0
|
|
20250106,110700,95957167,1454,1454,1454,1454,0
|
|
20250106,110600,95957167,1454,1454,1454,1454,0
|
|
20250106,110500,95957167,1454,1454,1454,1454,0
|
|
20250106,110400,95957167,1454,1454,1454,1454,4
|
|
20250106,110300,95951351,1454,1454,1454,1454,0
|
|
20250106,110200,95951351,1454,1454,1454,1454,0
|
|
20250106,110100,95951351,1454,1454,1454,1454,0
|
|
20250106,110000,95951351,1454,1454,1454,1454,0
|
|
20250106,105900,95951351,1454,1454,1454,1454,0
|
|
20250106,105800,95951351,1454,1454,1454,1454,0
|
|
20250106,105700,95951351,1454,1454,1454,1454,0
|
|
20250106,105600,95951351,1454,1454,1454,1454,0
|
|
20250106,105500,95951351,1454,1454,1454,1454,683
|
|
20250106,105400,94958269,1454,1454,1454,1454,0
|
|
20250106,105300,94958269,1454,1454,1454,1454,0
|
|
20250106,105200,94958269,1454,1454,1454,1454,0
|
|
20250106,105100,94958269,1454,1454,1454,1454,0
|
|
20250106,105000,94958269,1454,1454,1454,1454,1
|
|
20250106,104900,94956815,1445,1450,1450,1445,367
|
|
20250106,104800,94425000,1454,1455,1455,1454,31
|
|
20250106,104700,94379925,1455,1455,1455,1455,0
|
|
20250106,104600,94379925,1455,1455,1455,1455,100
|
|
20250106,104500,94234425,1455,1455,1455,1455,0
|
|
20250106,104400,94234425,1455,1455,1455,1455,1
|
|
20250106,104300,94232970,1455,1455,1455,1455,0
|
|
20250106,104200,94232970,1455,1455,1455,1455,0
|
|
20250106,104100,94232970,1455,1455,1455,1455,1
|
|
20250106,104000,94231515,1454,1454,1454,1454,0
|
|
20250106,103900,94231515,1454,1454,1454,1454,0
|
|
20250106,103800,94231515,1454,1454,1454,1454,0
|
|
20250106,103700,94231515,1454,1454,1454,1454,0
|
|
20250106,103600,94231515,1454,1454,1454,1454,1
|
|
20250106,103500,94230061,1455,1448,1455,1440,14001
|
|
20250106,103400,74006817,1455,1449,1455,1449,9505
|
|
20250106,103300,60226226,1449,1449,1449,1449,0
|
|
20250106,103200,60226226,1449,1448,1449,1448,501
|
|
20250106,103100,59500777,1449,1449,1449,1449,200
|
|
20250106,103000,59210977,1449,1449,1449,1449,1419
|
|
20250106,102900,57154846,1450,1450,1450,1450,2160
|
|
20250106,102800,54022846,1450,1450,1450,1450,1898
|
|
20250106,102700,51270746,1450,1450,1450,1450,131
|
|
20250106,102600,51080796,1450,1450,1450,1450,1600
|
|
20250106,102500,48760796,1450,1450,1450,1450,0
|
|
20250106,102400,48760796,1450,1450,1450,1450,0
|
|
20250106,102300,48760796,1450,1450,1450,1450,0
|
|
20250106,102200,48760796,1450,1450,1450,1450,0
|
|
20250106,102100,48760796,1450,1450,1450,1449,1262
|
|
20250106,102000,46932151,1450,1450,1450,1450,0
|
|
20250106,101900,46932151,1450,1450,1450,1450,0
|
|
20250106,101800,46932151,1450,1450,1450,1450,117
|
|
20250106,101700,46762501,1450,1450,1450,1450,0
|
|
20250106,101600,46762501,1450,1450,1450,1450,0
|
|
20250106,101500,46762501,1450,1450,1450,1450,0
|
|
20250106,101400,46762501,1450,1450,1450,1450,0
|
|
20250106,101300,46762501,1450,1450,1450,1450,1
|
|
20250106,101200,46761051,1450,1450,1450,1450,0
|
|
20250106,101100,46761051,1450,1450,1450,1450,3927
|
|
20250106,101000,41066901,1450,1450,1450,1450,1
|
|
20250106,100900,41065451,1450,1450,1450,1450,347
|
|
20250106,100800,40562301,1455,1455,1455,1455,1
|
|
20250106,100700,40560846,1449,1449,1449,1449,0
|
|
20250106,100600,40560846,1449,1450,1450,1449,48
|
|
20250106,100500,40491264,1455,1455,1455,1455,68
|
|
20250106,100400,40392324,1455,1455,1455,1455,1
|
|
20250106,100300,40390869,1450,1455,1455,1450,678
|
|
20250106,100200,39407714,1455,1455,1455,1455,0
|
|
20250106,100100,39407714,1455,1455,1455,1455,1
|
|
20250106,100000,39406259,1450,1455,1455,1450,1501
|
|
20250106,095900,37229804,1450,1451,1451,1450,100
|
|
20250106,095800,37084802,1450,1450,1450,1450,0
|
|
20250106,095700,37084802,1450,1455,1455,1450,673
|
|
20250106,095600,36108087,1456,1456,1456,1456,0
|
|
20250106,095500,36108087,1456,1456,1456,1456,0
|
|
20250106,095400,36108087,1456,1456,1456,1456,0
|
|
20250106,095300,36108087,1456,1456,1456,1456,0
|
|
20250106,095200,36108087,1456,1456,1456,1456,0
|
|
20250106,095100,36108087,1456,1456,1456,1456,0
|
|
20250106,095000,36108087,1456,1456,1456,1456,0
|
|
20250106,094900,36108087,1456,1456,1456,1456,7
|
|
20250106,094800,36097895,1456,1456,1456,1456,11
|
|
20250106,094700,36081879,1456,1450,1456,1450,13
|
|
20250106,094600,36062975,1450,1450,1450,1450,1500
|
|
20250106,094500,33887975,1456,1456,1456,1456,1
|
|
20250106,094400,33886519,1455,1455,1455,1455,1
|
|
20250106,094300,33885064,1455,1455,1455,1455,80
|
|
20250106,094200,33768664,1457,1457,1457,1457,0
|
|
20250106,094100,33768664,1457,1457,1457,1457,90
|
|
20250106,094000,33637534,1458,1458,1458,1458,0
|
|
20250106,093900,33637534,1458,1458,1458,1458,0
|
|
20250106,093800,33637534,1458,1458,1458,1458,0
|
|
20250106,093700,33637534,1458,1458,1458,1458,0
|
|
20250106,093600,33637534,1458,1458,1458,1458,1
|
|
20250106,093500,33636076,1450,1450,1450,1450,0
|
|
20250106,093400,33636076,1450,1451,1451,1450,2000
|
|
20250106,093300,30735292,1458,1458,1458,1458,0
|
|
20250106,093200,30735292,1458,1458,1458,1458,1
|
|
20250106,093100,30733834,1451,1451,1451,1451,5
|
|
20250106,093000,30726579,1458,1458,1458,1458,2
|
|
20250106,092900,30723663,1458,1458,1458,1458,30
|
|
20250106,092800,30679923,1458,1458,1458,1458,0
|
|
20250106,092700,30679923,1458,1458,1458,1458,1
|
|
20250106,092600,30678465,1451,1451,1451,1451,0
|
|
20250106,092500,30678465,1451,1451,1451,1451,0
|
|
20250106,092400,30678465,1451,1451,1451,1451,1
|
|
20250106,092300,30677014,1458,1458,1458,1458,0
|
|
20250106,092200,30677014,1458,1458,1458,1458,0
|
|
20250106,092100,30677014,1458,1458,1458,1458,0
|
|
20250106,092000,30677014,1458,1458,1458,1458,1
|
|
20250106,091900,30675556,1450,1450,1450,1450,0
|
|
20250106,091800,30675556,1450,1457,1457,1450,2400
|
|
20250106,091700,27188556,1459,1459,1459,1459,170
|
|
20250106,091600,26940526,1459,1458,1459,1458,500
|
|
20250106,091500,26211145,1458,1454,1458,1450,5001
|
|
20250106,091400,18954754,1454,1454,1454,1454,0
|
|
20250106,091300,18954754,1454,1456,1456,1454,10000
|
|
20250106,091200,4414399,1455,1455,1455,1455,1
|
|
20250106,091100,4412944,1458,1458,1458,1458,10
|
|
20250106,091000,4398364,1458,1459,1459,1458,268
|
|
20250106,090900,4007362,1454,1454,1454,1454,500
|
|
20250106,090800,3280362,1453,1453,1453,1453,18
|
|
20250106,090700,3254208,1453,1453,1453,1453,0
|
|
20250106,090600,3254208,1453,1453,1453,1453,95
|
|
20250106,090500,3116173,1453,1458,1458,1453,1402
|
|
20250106,090400,1072332,1458,1458,1458,1458,33
|
|
20250106,090300,1024218,1459,1459,1459,1459,0
|
|
20250106,090200,1024218,1459,1459,1459,1459,0
|
|
20250106,090100,1024218,1459,1459,1459,1459,2
|
|
20250106,090000,1021300,1459,1459,1459,1459,700
|