583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184000,124944029,1461,1461,1461,1461,1606
|
|
20250108,183900,124944029,1461,1461,1461,1461,0
|
|
20250108,183800,124944029,1461,1461,1461,1461,0
|
|
20250108,183700,124944029,1461,1461,1461,1461,0
|
|
20250108,183600,124944029,1461,1461,1461,1461,0
|
|
20250108,183500,124944029,1461,1461,1461,1461,0
|
|
20250108,183400,124944029,1461,1461,1461,1461,0
|
|
20250108,183300,124944029,1461,1461,1461,1461,0
|
|
20250108,183200,124944029,1461,1461,1461,1461,0
|
|
20250108,183100,124944029,1461,1461,1461,1461,0
|
|
20250108,183000,124944029,1461,1461,1461,1461,0
|
|
20250108,182900,124944029,1461,1461,1461,1461,0
|
|
20250108,182800,124944029,1461,1461,1461,1461,0
|
|
20250108,182700,124944029,1461,1461,1461,1461,0
|
|
20250108,182600,124944029,1461,1461,1461,1461,0
|
|
20250108,182500,124944029,1461,1461,1461,1461,0
|
|
20250108,182400,124944029,1461,1461,1461,1461,0
|
|
20250108,182300,124944029,1461,1461,1461,1461,0
|
|
20250108,182200,124944029,1461,1461,1461,1461,0
|
|
20250108,182100,124944029,1461,1461,1461,1461,0
|
|
20250108,182000,124944029,1461,1461,1461,1461,0
|
|
20250108,181900,124944029,1461,1461,1461,1461,0
|
|
20250108,181800,124944029,1461,1461,1461,1461,0
|
|
20250108,181700,124944029,1461,1461,1461,1461,0
|
|
20250108,181600,124944029,1461,1461,1461,1461,0
|
|
20250108,181500,124944029,1461,1461,1461,1461,0
|
|
20250108,181400,124944029,1461,1461,1461,1461,0
|
|
20250108,181300,124944029,1461,1461,1461,1461,0
|
|
20250108,181200,124944029,1461,1461,1461,1461,0
|
|
20250108,181100,124944029,1461,1461,1461,1461,0
|
|
20250108,181000,124944029,1461,1461,1461,1461,1606
|
|
20250108,180900,124944029,1461,1461,1461,1461,0
|
|
20250108,180800,124944029,1461,1461,1461,1461,0
|
|
20250108,180700,124944029,1461,1461,1461,1461,0
|
|
20250108,180600,124944029,1461,1461,1461,1461,0
|
|
20250108,180500,124944029,1461,1461,1461,1461,0
|
|
20250108,180400,124944029,1461,1461,1461,1461,0
|
|
20250108,180300,124944029,1461,1461,1461,1461,0
|
|
20250108,180200,124944029,1461,1461,1461,1461,0
|
|
20250108,180100,124944029,1461,1461,1461,1461,0
|
|
20250108,180000,124944029,1461,1461,1461,1461,0
|
|
20250108,175900,124944029,1461,1461,1461,1461,0
|
|
20250108,175800,124944029,1461,1461,1461,1461,0
|
|
20250108,175700,124944029,1461,1461,1461,1461,0
|
|
20250108,175600,124944029,1461,1461,1461,1461,0
|
|
20250108,175500,124944029,1461,1461,1461,1461,0
|
|
20250108,175400,124944029,1461,1461,1461,1461,0
|
|
20250108,175300,124944029,1461,1461,1461,1461,0
|
|
20250108,175200,124944029,1461,1461,1461,1461,0
|
|
20250108,175100,124944029,1461,1461,1461,1461,0
|
|
20250108,175000,124944029,1461,1461,1461,1461,0
|
|
20250108,174900,124944029,1461,1461,1461,1461,0
|
|
20250108,174800,124944029,1461,1461,1461,1461,0
|
|
20250108,174700,124944029,1461,1461,1461,1461,0
|
|
20250108,174600,124944029,1461,1461,1461,1461,0
|
|
20250108,174500,124944029,1461,1461,1461,1461,0
|
|
20250108,174400,124944029,1461,1461,1461,1461,0
|
|
20250108,174300,124944029,1461,1461,1461,1461,0
|
|
20250108,174200,124944029,1461,1461,1461,1461,0
|
|
20250108,174100,124944029,1461,1461,1461,1461,0
|
|
20250108,174000,124944029,1461,1461,1461,1461,1606
|
|
20250108,173900,124944029,1461,1461,1461,1461,0
|
|
20250108,173800,124944029,1461,1461,1461,1461,0
|
|
20250108,173700,124944029,1461,1461,1461,1461,0
|
|
20250108,173600,124944029,1461,1461,1461,1461,0
|
|
20250108,173500,124944029,1461,1461,1461,1461,0
|
|
20250108,173400,124944029,1461,1461,1461,1461,0
|
|
20250108,173300,124944029,1461,1461,1461,1461,0
|
|
20250108,173200,124944029,1461,1461,1461,1461,0
|
|
20250108,173100,124944029,1461,1461,1461,1461,0
|
|
20250108,173000,124944029,1461,1461,1461,1461,0
|
|
20250108,172900,124944029,1461,1461,1461,1461,0
|
|
20250108,172800,124944029,1461,1461,1461,1461,0
|
|
20250108,172700,124944029,1461,1461,1461,1461,0
|
|
20250108,172600,124944029,1461,1461,1461,1461,0
|
|
20250108,172500,124944029,1461,1461,1461,1461,0
|
|
20250108,172400,124944029,1461,1461,1461,1461,0
|
|
20250108,172300,124944029,1461,1461,1461,1461,0
|
|
20250108,172200,124944029,1461,1461,1461,1461,0
|
|
20250108,172100,124944029,1461,1461,1461,1461,0
|
|
20250108,172000,124944029,1461,1461,1461,1461,0
|
|
20250108,171900,124944029,1461,1461,1461,1461,0
|
|
20250108,171800,124944029,1461,1461,1461,1461,0
|
|
20250108,171700,124944029,1461,1461,1461,1461,0
|
|
20250108,171600,124944029,1461,1461,1461,1461,0
|
|
20250108,171500,124944029,1461,1461,1461,1461,0
|
|
20250108,171400,124944029,1461,1461,1461,1461,0
|
|
20250108,171300,124944029,1461,1461,1461,1461,0
|
|
20250108,171200,124944029,1461,1461,1461,1461,0
|
|
20250108,171100,124944029,1461,1461,1461,1461,0
|
|
20250108,171000,124944029,1461,1461,1461,1461,1606
|
|
20250108,170900,124944029,1461,1461,1461,1461,0
|
|
20250108,170800,124944029,1461,1461,1461,1461,0
|
|
20250108,170700,124944029,1461,1461,1461,1461,0
|
|
20250108,170600,124944029,1461,1461,1461,1461,0
|
|
20250108,170500,124944029,1461,1461,1461,1461,0
|
|
20250108,170400,124944029,1461,1461,1461,1461,0
|
|
20250108,170300,124944029,1461,1461,1461,1461,0
|
|
20250108,170200,124944029,1461,1461,1461,1461,0
|
|
20250108,170100,124944029,1461,1461,1461,1461,0
|
|
20250108,170000,124944029,1461,1461,1461,1461,0
|
|
20250108,165900,124944029,1461,1461,1461,1461,0
|
|
20250108,165800,124944029,1461,1461,1461,1461,0
|
|
20250108,165700,124944029,1461,1461,1461,1461,0
|
|
20250108,165600,124944029,1461,1461,1461,1461,0
|
|
20250108,165500,124944029,1461,1461,1461,1461,0
|
|
20250108,165400,124944029,1461,1461,1461,1461,0
|
|
20250108,165300,124944029,1461,1461,1461,1461,0
|
|
20250108,165200,124944029,1461,1461,1461,1461,0
|
|
20250108,165100,124944029,1461,1461,1461,1461,0
|
|
20250108,165000,124944029,1461,1461,1461,1461,0
|
|
20250108,164900,124944029,1461,1461,1461,1461,0
|
|
20250108,164800,124944029,1461,1461,1461,1461,0
|
|
20250108,164700,124944029,1461,1461,1461,1461,0
|
|
20250108,164600,124944029,1461,1461,1461,1461,0
|
|
20250108,164500,124944029,1461,1461,1461,1461,0
|
|
20250108,164400,124944029,1461,1461,1461,1461,0
|
|
20250108,164300,124944029,1461,1461,1461,1461,0
|
|
20250108,164200,124944029,1461,1461,1461,1461,0
|
|
20250108,164100,124944029,1461,1461,1461,1461,0
|
|
20250108,164000,124944029,1461,1461,1461,1461,1606
|
|
20250108,163900,124944029,1461,1461,1461,1461,0
|
|
20250108,163800,124944029,1461,1461,1461,1461,0
|
|
20250108,163700,124944029,1461,1461,1461,1461,0
|
|
20250108,163600,124944029,1461,1461,1461,1461,0
|
|
20250108,163500,124944029,1461,1461,1461,1461,0
|
|
20250108,163400,124944029,1461,1461,1461,1461,0
|
|
20250108,163300,124944029,1461,1461,1461,1461,0
|
|
20250108,163200,124944029,1461,1461,1461,1461,0
|
|
20250108,163100,124944029,1461,1461,1461,1461,0
|
|
20250108,163000,124944029,1461,1461,1461,1461,0
|
|
20250108,162900,124944029,1461,1461,1461,1461,0
|
|
20250108,162800,124944029,1461,1461,1461,1461,0
|
|
20250108,162700,124944029,1461,1461,1461,1461,0
|
|
20250108,162600,124944029,1461,1461,1461,1461,0
|
|
20250108,162500,124944029,1461,1461,1461,1461,0
|
|
20250108,162400,124944029,1461,1461,1461,1461,0
|
|
20250108,162300,124944029,1461,1461,1461,1461,0
|
|
20250108,162200,124944029,1461,1461,1461,1461,0
|
|
20250108,162100,124944029,1461,1461,1461,1461,0
|
|
20250108,162000,124944029,1461,1461,1461,1461,0
|
|
20250108,161900,124944029,1461,1461,1461,1461,0
|
|
20250108,161800,124944029,1461,1461,1461,1461,0
|
|
20250108,161700,124944029,1461,1461,1461,1461,0
|
|
20250108,161600,124944029,1461,1461,1461,1461,0
|
|
20250108,161500,124944029,1461,1461,1461,1461,0
|
|
20250108,161400,124944029,1461,1461,1461,1461,0
|
|
20250108,161300,124944029,1461,1461,1461,1461,0
|
|
20250108,161200,124944029,1461,1461,1461,1461,0
|
|
20250108,161100,124944029,1461,1461,1461,1461,0
|
|
20250108,161000,124944029,1461,1461,1461,1461,1606
|
|
20250108,160900,124944029,1461,1461,1461,1461,0
|
|
20250108,160800,124944029,1461,1461,1461,1461,0
|
|
20250108,160700,124944029,1461,1461,1461,1461,0
|
|
20250108,160600,124944029,1461,1461,1461,1461,0
|
|
20250108,160500,124944029,1461,1461,1461,1461,0
|
|
20250108,160400,124944029,1461,1461,1461,1461,0
|
|
20250108,160300,124944029,1461,1461,1461,1461,0
|
|
20250108,160200,124944029,1461,1461,1461,1461,0
|
|
20250108,160100,124944029,1461,1461,1461,1461,0
|
|
20250108,160000,124944029,1461,1461,1461,1461,0
|
|
20250108,155900,124944029,1461,1461,1461,1461,0
|
|
20250108,155800,124944029,1461,1461,1461,1461,0
|
|
20250108,155700,124944029,1461,1461,1461,1461,0
|
|
20250108,155600,124944029,1461,1461,1461,1461,0
|
|
20250108,155500,124944029,1461,1461,1461,1461,0
|
|
20250108,155400,124944029,1461,1461,1461,1461,0
|
|
20250108,155300,124944029,1461,1461,1461,1461,0
|
|
20250108,155200,124944029,1461,1461,1461,1461,0
|
|
20250108,155100,124944029,1461,1461,1461,1461,0
|
|
20250108,155000,124944029,1461,1461,1461,1461,0
|
|
20250108,154900,124944029,1461,1461,1461,1461,0
|
|
20250108,154800,124944029,1461,1461,1461,1461,0
|
|
20250108,154700,124944029,1461,1461,1461,1461,0
|
|
20250108,154600,124944029,1461,1461,1461,1461,0
|
|
20250108,154500,124944029,1461,1461,1461,1461,0
|
|
20250108,154400,124944029,1461,1461,1461,1461,0
|
|
20250108,154300,124944029,1461,1461,1461,1461,0
|
|
20250108,154200,124944029,1461,1461,1461,1461,0
|
|
20250108,154100,124944029,1461,1461,1461,1461,0
|
|
20250108,154000,124944029,1461,1461,1461,1461,1606
|
|
20250108,153900,124944029,1461,1461,1461,1461,0
|
|
20250108,153800,124944029,1461,1461,1461,1461,0
|
|
20250108,153700,124944029,1461,1461,1461,1461,0
|
|
20250108,153600,124944029,1461,1461,1461,1461,0
|
|
20250108,153500,124944029,1461,1461,1461,1461,0
|
|
20250108,153400,124944029,1461,1461,1461,1461,0
|
|
20250108,153300,124944029,1461,1461,1461,1461,0
|
|
20250108,153200,124944029,1461,1461,1461,1461,0
|
|
20250108,153100,124944029,1461,1461,1461,1461,0
|
|
20250108,153000,124944029,1461,1461,1461,1461,1606
|
|
20250108,152900,122597663,1461,1461,1461,1461,0
|
|
20250108,152800,122597663,1461,1461,1461,1461,0
|
|
20250108,152700,122597663,1461,1461,1461,1461,0
|
|
20250108,152600,122597663,1461,1461,1461,1461,0
|
|
20250108,152500,122597663,1461,1461,1461,1461,0
|
|
20250108,152400,122597663,1461,1461,1461,1461,0
|
|
20250108,152300,122597663,1461,1461,1461,1461,0
|
|
20250108,152200,122597663,1461,1461,1461,1461,0
|
|
20250108,152100,122597663,1461,1461,1461,1461,0
|
|
20250108,152000,122597663,1461,1461,1461,1461,0
|
|
20250108,151900,122597663,1461,1461,1461,1461,0
|
|
20250108,151800,122597663,1461,1461,1461,1461,0
|
|
20250108,151700,122597663,1461,1461,1461,1461,120
|
|
20250108,151600,122422343,1461,1461,1461,1461,68
|
|
20250108,151500,122322995,1461,1461,1461,1461,60
|
|
20250108,151400,122235335,1461,1461,1461,1461,0
|
|
20250108,151300,122235335,1461,1461,1461,1461,0
|
|
20250108,151200,122235335,1461,1461,1461,1461,0
|
|
20250108,151100,122235335,1461,1461,1461,1461,0
|
|
20250108,151000,122235335,1461,1461,1461,1461,1
|
|
20250108,150900,122233874,1459,1459,1459,1459,1417
|
|
20250108,150800,120166471,1459,1459,1459,1459,0
|
|
20250108,150700,120166471,1459,1458,1459,1458,3
|
|
20250108,150600,120162096,1459,1459,1459,1459,0
|
|
20250108,150500,120162096,1459,1459,1459,1459,0
|
|
20250108,150400,120162096,1459,1459,1459,1459,0
|
|
20250108,150300,120162096,1459,1459,1459,1459,0
|
|
20250108,150200,120162096,1459,1459,1459,1459,0
|
|
20250108,150100,120162096,1459,1459,1459,1459,0
|
|
20250108,150000,120162096,1459,1459,1459,1459,20
|
|
20250108,145900,120132916,1459,1459,1459,1459,0
|
|
20250108,145800,120132916,1459,1459,1459,1459,0
|
|
20250108,145700,120132916,1459,1459,1459,1459,0
|
|
20250108,145600,120132916,1459,1459,1459,1459,20
|
|
20250108,145500,120103736,1459,1459,1459,1459,0
|
|
20250108,145400,120103736,1459,1459,1459,1459,0
|
|
20250108,145300,120103736,1459,1459,1459,1459,20
|
|
20250108,145200,120074556,1459,1459,1459,1459,0
|
|
20250108,145100,120074556,1459,1459,1459,1459,1000
|
|
20250108,145000,118615556,1459,1459,1459,1459,20
|
|
20250108,144900,118586376,1459,1459,1459,1459,0
|
|
20250108,144800,118586376,1459,1459,1459,1459,0
|
|
20250108,144700,118586376,1459,1459,1459,1459,706
|
|
20250108,144600,117556322,1461,1461,1461,1461,0
|
|
20250108,144500,117556322,1461,1461,1461,1461,0
|
|
20250108,144400,117556322,1461,1461,1461,1461,20
|
|
20250108,144300,117527102,1461,1461,1461,1461,0
|
|
20250108,144200,117527102,1461,1461,1461,1461,0
|
|
20250108,144100,117527102,1461,1461,1461,1461,20
|
|
20250108,144000,117497882,1461,1461,1461,1461,0
|
|
20250108,143900,117497882,1461,1461,1461,1461,0
|
|
20250108,143800,117497882,1461,1461,1461,1461,20
|
|
20250108,143700,117468662,1461,1461,1461,1461,1
|
|
20250108,143600,117467201,1462,1462,1462,1462,0
|
|
20250108,143500,117467201,1462,1462,1462,1462,1
|
|
20250108,143400,117465739,1461,1457,1461,1456,1969
|
|
20250108,143300,114598286,1462,1462,1462,1462,0
|
|
20250108,143200,114598286,1462,1462,1462,1462,0
|
|
20250108,143100,114598286,1462,1462,1462,1462,20
|
|
20250108,143000,114569046,1462,1462,1462,1462,0
|
|
20250108,142900,114569046,1462,1462,1462,1462,0
|
|
20250108,142800,114569046,1462,1462,1462,1462,20
|
|
20250108,142700,114539806,1462,1462,1462,1462,0
|
|
20250108,142600,114539806,1462,1462,1462,1462,0
|
|
20250108,142500,114539806,1462,1462,1462,1462,19
|
|
20250108,142400,114512028,1462,1462,1462,1462,0
|
|
20250108,142300,114512028,1462,1462,1462,1462,0
|
|
20250108,142200,114512028,1462,1462,1462,1462,21
|
|
20250108,142100,114481326,1462,1462,1462,1462,0
|
|
20250108,142000,114481326,1462,1462,1462,1462,0
|
|
20250108,141900,114481326,1462,1462,1462,1462,20
|
|
20250108,141800,114452086,1462,1462,1462,1462,0
|
|
20250108,141700,114452086,1462,1462,1462,1462,0
|
|
20250108,141600,114452086,1462,1462,1462,1462,20
|
|
20250108,141500,114422846,1462,1462,1462,1462,0
|
|
20250108,141400,114422846,1462,1462,1462,1462,0
|
|
20250108,141300,114422846,1462,1462,1462,1462,19
|
|
20250108,141200,114395068,1462,1462,1462,1462,0
|
|
20250108,141100,114395068,1462,1462,1462,1462,0
|
|
20250108,141000,114395068,1462,1462,1462,1462,0
|
|
20250108,140900,114395068,1462,1462,1462,1462,20
|
|
20250108,140800,114365828,1462,1462,1462,1462,0
|
|
20250108,140700,114365828,1462,1462,1462,1462,0
|
|
20250108,140600,114365828,1462,1462,1462,1462,22
|
|
20250108,140500,114333664,1462,1462,1462,1462,1
|
|
20250108,140400,114332202,1463,1463,1463,1463,0
|
|
20250108,140300,114332202,1463,1457,1463,1456,722
|
|
20250108,140200,113280357,1463,1463,1463,1463,170
|
|
20250108,140100,113031647,1463,1460,1463,1460,5246
|
|
20250108,140000,105367975,1460,1460,1460,1460,145
|
|
20250108,135900,105156275,1460,1460,1460,1460,685
|
|
20250108,135800,104156175,1460,1460,1460,1460,0
|
|
20250108,135700,104156175,1460,1460,1460,1460,19
|
|
20250108,135600,104128435,1460,1460,1460,1460,0
|
|
20250108,135500,104128435,1460,1460,1460,1460,0
|
|
20250108,135400,104128435,1460,1460,1460,1460,20
|
|
20250108,135300,104099235,1460,1460,1460,1460,0
|
|
20250108,135200,104099235,1460,1457,1460,1457,9560
|
|
20250108,135100,90147537,1458,1458,1458,1458,20
|
|
20250108,135000,90118377,1457,1457,1457,1457,0
|
|
20250108,134900,90118377,1457,1458,1458,1457,301
|
|
20250108,134800,89679522,1458,1458,1458,1458,0
|
|
20250108,134700,89679522,1458,1459,1459,1458,26
|
|
20250108,134600,89641594,1458,1458,1458,1458,0
|
|
20250108,134500,89641594,1458,1458,1458,1458,0
|
|
20250108,134400,89641594,1458,1459,1459,1458,23
|
|
20250108,134300,89608040,1459,1459,1459,1459,490
|
|
20250108,134200,88893130,1458,1458,1458,1458,0
|
|
20250108,134100,88893130,1458,1459,1459,1458,23
|
|
20250108,134000,88859576,1459,1459,1459,1459,0
|
|
20250108,133900,88859576,1459,1459,1459,1459,0
|
|
20250108,133800,88859576,1459,1459,1459,1459,20
|
|
20250108,133700,88830396,1458,1458,1458,1458,0
|
|
20250108,133600,88830396,1458,1458,1458,1458,758
|
|
20250108,133500,87725232,1458,1458,1458,1458,20
|
|
20250108,133400,87696072,1458,1458,1458,1458,2
|
|
20250108,133300,87693156,1458,1458,1458,1458,0
|
|
20250108,133200,87693156,1458,1458,1458,1458,20
|
|
20250108,133100,87663996,1456,1456,1456,1456,0
|
|
20250108,133000,87663996,1456,1456,1456,1456,0
|
|
20250108,132900,87663996,1456,1458,1458,1456,23
|
|
20250108,132800,87630468,1458,1458,1458,1458,0
|
|
20250108,132700,87630468,1458,1458,1458,1458,0
|
|
20250108,132600,87630468,1458,1458,1458,1458,20
|
|
20250108,132500,87601308,1458,1458,1458,1458,0
|
|
20250108,132400,87601308,1458,1458,1458,1458,0
|
|
20250108,132300,87601308,1458,1458,1458,1458,7
|
|
20250108,132200,87591102,1458,1458,1458,1458,20
|
|
20250108,132100,87561942,1458,1458,1458,1458,0
|
|
20250108,132000,87561942,1458,1458,1458,1458,0
|
|
20250108,131900,87561942,1458,1458,1458,1458,20
|
|
20250108,131800,87532782,1456,1456,1456,1456,0
|
|
20250108,131700,87532782,1456,1456,1456,1456,0
|
|
20250108,131600,87532782,1456,1459,1459,1456,827
|
|
20250108,131500,86328042,1459,1459,1459,1459,0
|
|
20250108,131400,86328042,1459,1459,1459,1459,0
|
|
20250108,131300,86328042,1459,1459,1459,1459,22
|
|
20250108,131200,86295944,1459,1459,1459,1459,0
|
|
20250108,131100,86295944,1459,1459,1459,1459,0
|
|
20250108,131000,86295944,1459,1459,1459,1459,19
|
|
20250108,130900,86268223,1459,1459,1459,1459,0
|
|
20250108,130800,86268223,1459,1459,1459,1459,0
|
|
20250108,130700,86268223,1459,1459,1459,1459,19
|
|
20250108,130600,86240502,1459,1459,1459,1459,0
|
|
20250108,130500,86240502,1459,1459,1459,1459,0
|
|
20250108,130400,86240502,1459,1459,1459,1459,20
|
|
20250108,130300,86211322,1459,1459,1459,1459,0
|
|
20250108,130200,86211322,1459,1459,1459,1459,0
|
|
20250108,130100,86211322,1459,1459,1459,1459,0
|
|
20250108,130000,86211322,1459,1459,1459,1459,20
|
|
20250108,125900,86182142,1460,1460,1460,1460,0
|
|
20250108,125800,86182142,1460,1460,1460,1460,0
|
|
20250108,125700,86182142,1460,1457,1460,1457,21
|
|
20250108,125600,86151486,1459,1459,1459,1459,685
|
|
20250108,125500,85152071,1457,1458,1458,1457,4742
|
|
20250108,125400,78241437,1459,1459,1459,1459,20
|
|
20250108,125300,78212257,1459,1459,1459,1459,1000
|
|
20250108,125200,76753257,1459,1459,1459,1459,50
|
|
20250108,125100,76680307,1460,1460,1460,1460,20
|
|
20250108,125000,76651107,1460,1460,1460,1460,1
|
|
20250108,124900,76649647,1460,1460,1460,1460,20
|
|
20250108,124800,76620447,1460,1460,1460,1460,20
|
|
20250108,124700,76591247,1460,1460,1460,1460,0
|
|
20250108,124600,76591247,1460,1460,1460,1460,0
|
|
20250108,124500,76591247,1460,1460,1460,1460,19
|
|
20250108,124400,76563507,1460,1460,1460,1460,0
|
|
20250108,124300,76563507,1460,1460,1460,1460,0
|
|
20250108,124200,76563507,1460,1460,1460,1460,20
|
|
20250108,124100,76534307,1462,1462,1462,1462,0
|
|
20250108,124000,76534307,1462,1462,1462,1462,0
|
|
20250108,123900,76534307,1462,1462,1462,1462,20
|
|
20250108,123800,76505067,1458,1459,1459,1458,120
|
|
20250108,123700,76330007,1462,1462,1462,1462,0
|
|
20250108,123600,76330007,1462,1462,1462,1462,0
|
|
20250108,123500,76330007,1462,1462,1462,1462,19
|
|
20250108,123400,76302229,1462,1462,1462,1462,500
|
|
20250108,123300,75571229,1462,1462,1462,1462,0
|
|
20250108,123200,75571229,1462,1460,1462,1460,35
|
|
20250108,123100,75520091,1461,1461,1461,1461,11
|
|
20250108,123000,75504020,1462,1462,1462,1462,0
|
|
20250108,122900,75504020,1462,1462,1462,1462,19
|
|
20250108,122800,75476242,1462,1462,1462,1462,0
|
|
20250108,122700,75476242,1462,1462,1462,1462,0
|
|
20250108,122600,75476242,1462,1462,1462,1462,20
|
|
20250108,122500,75447002,1461,1461,1461,1461,0
|
|
20250108,122400,75447002,1461,1461,1461,1461,0
|
|
20250108,122300,75447002,1461,1461,1462,1461,29
|
|
20250108,122200,75404613,1462,1462,1462,1462,0
|
|
20250108,122100,75404613,1462,1462,1462,1462,0
|
|
20250108,122000,75404613,1462,1462,1462,1462,20
|
|
20250108,121900,75375373,1461,1461,1461,1461,1992
|
|
20250108,121800,72465061,1461,1461,1461,1461,0
|
|
20250108,121700,72465061,1461,1461,1461,1461,87
|
|
20250108,121600,72337954,1461,1461,1461,1461,0
|
|
20250108,121500,72337954,1461,1461,1461,1461,0
|
|
20250108,121400,72337954,1461,1461,1461,1461,7
|
|
20250108,121300,72327727,1461,1461,1461,1461,20
|
|
20250108,121200,72298507,1461,1461,1461,1461,0
|
|
20250108,121100,72298507,1461,1461,1461,1461,0
|
|
20250108,121000,72298507,1461,1461,1461,1461,19
|
|
20250108,120900,72270748,1461,1461,1461,1461,0
|
|
20250108,120800,72270748,1461,1461,1461,1461,0
|
|
20250108,120700,72270748,1461,1461,1461,1461,19
|
|
20250108,120600,72242989,1461,1461,1461,1461,0
|
|
20250108,120500,72242989,1461,1461,1461,1461,0
|
|
20250108,120400,72242989,1461,1461,1461,1461,20
|
|
20250108,120300,72213769,1461,1461,1461,1461,0
|
|
20250108,120200,72213769,1461,1461,1461,1461,0
|
|
20250108,120100,72213769,1461,1461,1461,1461,20
|
|
20250108,120000,72184549,1461,1461,1461,1461,0
|
|
20250108,115900,72184549,1461,1461,1461,1461,0
|
|
20250108,115800,72184549,1461,1461,1461,1461,20
|
|
20250108,115700,72155329,1461,1461,1461,1461,0
|
|
20250108,115600,72155329,1461,1461,1461,1461,0
|
|
20250108,115500,72155329,1461,1461,1461,1461,19
|
|
20250108,115400,72127570,1461,1461,1461,1461,0
|
|
20250108,115300,72127570,1461,1461,1461,1461,0
|
|
20250108,115200,72127570,1461,1461,1461,1461,20
|
|
20250108,115100,72098350,1461,1461,1461,1461,0
|
|
20250108,115000,72098350,1461,1461,1461,1461,0
|
|
20250108,114900,72098350,1461,1461,1461,1461,0
|
|
20250108,114800,72098350,1461,1460,1461,1460,48
|
|
20250108,114700,72028250,1460,1460,1460,1460,42
|
|
20250108,114600,71966930,1460,1460,1460,1460,0
|
|
20250108,114500,71966930,1460,1460,1460,1460,704
|
|
20250108,114400,70939090,1460,1460,1460,1460,0
|
|
20250108,114300,70939090,1460,1460,1460,1460,0
|
|
20250108,114200,70939090,1460,1456,1460,1456,39
|
|
20250108,114100,70882230,1460,1459,1460,1459,2055
|
|
20250108,114000,67882735,1459,1459,1459,1459,0
|
|
20250108,113900,67882735,1459,1459,1459,1459,20
|
|
20250108,113800,67853555,1459,1459,1459,1459,2
|
|
20250108,113700,67850637,1459,1459,1459,1459,0
|
|
20250108,113600,67850637,1459,1459,1459,1459,20
|
|
20250108,113500,67821457,1459,1459,1459,1459,0
|
|
20250108,113400,67821457,1459,1459,1459,1459,0
|
|
20250108,113300,67821457,1459,1457,1459,1456,395
|
|
20250108,113200,67246178,1459,1459,1459,1459,0
|
|
20250108,113100,67246178,1459,1459,1459,1459,0
|
|
20250108,113000,67246178,1459,1459,1459,1459,19
|
|
20250108,112900,67218457,1459,1459,1459,1459,0
|
|
20250108,112800,67218457,1459,1459,1459,1459,0
|
|
20250108,112700,67218457,1459,1459,1459,1459,123
|
|
20250108,112600,67039000,1459,1459,1459,1459,20
|
|
20250108,112500,67009820,1459,1459,1459,1459,0
|
|
20250108,112400,67009820,1459,1459,1459,1459,0
|
|
20250108,112300,67009820,1459,1459,1459,1459,19
|
|
20250108,112200,66982099,1459,1459,1459,1459,0
|
|
20250108,112100,66982099,1459,1459,1459,1459,0
|
|
20250108,112000,66982099,1459,1459,1459,1459,20
|
|
20250108,111900,66952919,1459,1459,1459,1459,0
|
|
20250108,111800,66952919,1459,1459,1459,1459,0
|
|
20250108,111700,66952919,1459,1459,1459,1459,20
|
|
20250108,111600,66923739,1459,1459,1459,1459,10
|
|
20250108,111500,66909149,1459,1459,1459,1459,0
|
|
20250108,111400,66909149,1459,1459,1459,1459,20
|
|
20250108,111300,66879969,1459,1459,1459,1459,0
|
|
20250108,111200,66879969,1459,1459,1459,1459,0
|
|
20250108,111100,66879969,1459,1459,1459,1459,19
|
|
20250108,111000,66852248,1460,1460,1460,1460,0
|
|
20250108,110900,66852248,1460,1460,1460,1460,0
|
|
20250108,110800,66852248,1460,1459,1460,1459,20
|
|
20250108,110700,66823056,1459,1459,1459,1459,0
|
|
20250108,110600,66823056,1459,1459,1459,1459,0
|
|
20250108,110500,66823056,1459,1459,1459,1459,20
|
|
20250108,110400,66793876,1459,1459,1459,1459,0
|
|
20250108,110300,66793876,1459,1459,1459,1459,0
|
|
20250108,110200,66793876,1459,1459,1459,1459,0
|
|
20250108,110100,66793876,1459,1459,1459,1459,19
|
|
20250108,110000,66766155,1460,1460,1460,1460,0
|
|
20250108,105900,66766155,1460,1460,1460,1460,0
|
|
20250108,105800,66766155,1460,1460,1460,1460,20
|
|
20250108,105700,66736955,1460,1460,1460,1460,0
|
|
20250108,105600,66736955,1460,1460,1460,1460,1
|
|
20250108,105500,66735495,1459,1455,1460,1455,15743
|
|
20250108,105400,43829345,1455,1455,1455,1455,0
|
|
20250108,105300,43829345,1455,1455,1455,1455,0
|
|
20250108,105200,43829345,1455,1455,1455,1455,20
|
|
20250108,105100,43800245,1455,1454,1455,1454,731
|
|
20250108,105000,42737370,1454,1456,1456,1454,658
|
|
20250108,104900,41780259,1457,1457,1457,1457,21
|
|
20250108,104800,41749662,1458,1458,1458,1458,1
|
|
20250108,104700,41748204,1458,1458,1458,1458,0
|
|
20250108,104600,41748204,1458,1460,1460,1458,21
|
|
20250108,104500,41717546,1460,1460,1460,1460,2
|
|
20250108,104400,41714626,1459,1459,1459,1459,0
|
|
20250108,104300,41714626,1459,1459,1459,1459,19
|
|
20250108,104200,41686905,1460,1460,1460,1460,0
|
|
20250108,104100,41686905,1460,1460,1460,1460,0
|
|
20250108,104000,41686905,1460,1460,1460,1460,0
|
|
20250108,103900,41686905,1460,1460,1460,1460,20
|
|
20250108,103800,41657705,1455,1455,1455,1455,0
|
|
20250108,103700,41657705,1455,1455,1455,1455,550
|
|
20250108,103600,40857455,1460,1460,1460,1460,20
|
|
20250108,103500,40828255,1460,1460,1460,1460,0
|
|
20250108,103400,40828255,1460,1460,1460,1460,0
|
|
20250108,103300,40828255,1460,1460,1460,1460,19
|
|
20250108,103200,40800515,1460,1460,1460,1460,0
|
|
20250108,103100,40800515,1460,1460,1460,1460,0
|
|
20250108,103000,40800515,1460,1460,1460,1460,20
|
|
20250108,102900,40771315,1460,1460,1460,1460,0
|
|
20250108,102800,40771315,1460,1460,1460,1460,0
|
|
20250108,102700,40771315,1460,1460,1460,1460,19
|
|
20250108,102600,40743575,1460,1460,1460,1460,0
|
|
20250108,102500,40743575,1460,1460,1460,1460,0
|
|
20250108,102400,40743575,1460,1460,1460,1460,19
|
|
20250108,102300,40715835,1460,1460,1460,1460,0
|
|
20250108,102200,40715835,1460,1460,1460,1460,0
|
|
20250108,102100,40715835,1460,1460,1460,1460,20
|
|
20250108,102000,40686635,1460,1460,1460,1460,1
|
|
20250108,101900,40685175,1460,1460,1460,1460,0
|
|
20250108,101800,40685175,1460,1459,1460,1459,20
|
|
20250108,101700,40655977,1460,1460,1460,1460,0
|
|
20250108,101600,40655977,1460,1460,1460,1460,375
|
|
20250108,101500,40108477,1460,1460,1460,1460,0
|
|
20250108,101400,40108477,1460,1459,1460,1459,36
|
|
20250108,101300,40055921,1460,1460,1460,1460,7
|
|
20250108,101200,40045701,1460,1460,1460,1460,0
|
|
20250108,101100,40045701,1460,1460,1460,1460,20
|
|
20250108,101000,40016501,1460,1460,1460,1460,344
|
|
20250108,100900,39514261,1460,1460,1460,1460,686
|
|
20250108,100800,38512701,1459,1459,1459,1459,20
|
|
20250108,100700,38483521,1460,1460,1460,1460,0
|
|
20250108,100600,38483521,1460,1460,1460,1460,0
|
|
20250108,100500,38483521,1460,1458,1460,1458,119
|
|
20250108,100400,38309819,1460,1458,1460,1458,77
|
|
20250108,100300,38197547,1458,1458,1458,1453,348
|
|
20250108,100200,37691833,1458,1458,1458,1458,100
|
|
20250108,100100,37546033,1459,1459,1459,1459,1
|
|
20250108,100000,37544574,1458,1458,1458,1458,0
|
|
20250108,095900,37544574,1458,1458,1458,1458,20
|
|
20250108,095800,37515414,1459,1459,1459,1459,0
|
|
20250108,095700,37515414,1459,1459,1459,1459,0
|
|
20250108,095600,37515414,1459,1458,1459,1458,22
|
|
20250108,095500,37483337,1459,1459,1459,1459,146
|
|
20250108,095400,37270323,1459,1460,1460,1459,24
|
|
20250108,095300,37235287,1460,1458,1460,1458,21
|
|
20250108,095200,37204667,1460,1460,1460,1460,60
|
|
20250108,095100,37117067,1460,1460,1460,1460,0
|
|
20250108,095000,37117067,1460,1457,1460,1457,21
|
|
20250108,094900,37086467,1460,1460,1460,1460,1
|
|
20250108,094800,37085007,1459,1459,1459,1459,0
|
|
20250108,094700,37085007,1459,1459,1459,1459,500
|
|
20250108,094600,36355507,1459,1459,1459,1459,0
|
|
20250108,094500,36355507,1459,1459,1459,1459,3
|
|
20250108,094400,36351130,1459,1459,1459,1459,6
|
|
20250108,094300,36342376,1459,1459,1459,1459,6
|
|
20250108,094200,36333622,1459,1459,1459,1459,11
|
|
20250108,094100,36317573,1459,1459,1459,1459,0
|
|
20250108,094000,36317573,1459,1459,1459,1459,0
|
|
20250108,093900,36317573,1459,1459,1459,1459,100
|
|
20250108,093800,36171673,1459,1450,1459,1450,15
|
|
20250108,093700,36149904,1450,1450,1450,1450,325
|
|
20250108,093600,35678654,1450,1450,1450,1450,0
|
|
20250108,093500,35678654,1450,1459,1459,1450,510
|
|
20250108,093400,34939064,1459,1459,1459,1459,0
|
|
20250108,093300,34939064,1459,1459,1459,1459,17
|
|
20250108,093200,34914261,1459,1459,1459,1459,0
|
|
20250108,093100,34914261,1459,1459,1459,1459,53
|
|
20250108,093000,34836934,1459,1459,1459,1459,0
|
|
20250108,092900,34836934,1459,1459,1459,1459,2
|
|
20250108,092800,34834016,1460,1460,1460,1460,0
|
|
20250108,092700,34834016,1460,1460,1460,1460,0
|
|
20250108,092600,34834016,1460,1460,1460,1460,0
|
|
20250108,092500,34834016,1460,1460,1460,1460,0
|
|
20250108,092400,34834016,1460,1460,1460,1460,0
|
|
20250108,092300,34834016,1460,1459,1460,1459,4000
|
|
20250108,092200,28995016,1449,1449,1449,1449,500
|
|
20250108,092100,28270516,1449,1449,1449,1449,849
|
|
20250108,092000,27040315,1459,1459,1459,1459,0
|
|
20250108,091900,27040315,1459,1459,1459,1459,10
|
|
20250108,091800,27025725,1449,1449,1449,1449,694
|
|
20250108,091700,26020119,1459,1459,1459,1459,0
|
|
20250108,091600,26020119,1459,1459,1459,1459,80
|
|
20250108,091500,25903399,1459,1459,1459,1459,1
|
|
20250108,091400,25901940,1448,1448,1448,1448,0
|
|
20250108,091300,25901940,1448,1458,1460,1448,1068
|
|
20250108,091200,24348662,1449,1449,1449,1449,0
|
|
20250108,091100,24348662,1449,1459,1459,1449,20
|
|
20250108,091000,24319532,1459,1459,1459,1459,300
|
|
20250108,090900,23881832,1460,1460,1460,1460,0
|
|
20250108,090800,23881832,1460,1458,1460,1458,100
|
|
20250108,090700,23735936,1445,1445,1445,1445,0
|
|
20250108,090600,23735936,1445,1446,1446,1445,700
|
|
20250108,090500,22724126,1444,1444,1444,1444,3032
|
|
20250108,090400,18345918,1443,1446,1446,1443,2187
|
|
20250108,090300,15185901,1445,1446,1446,1445,1000
|
|
20250108,090200,13740397,1445,1445,1445,1445,140
|
|
20250108,090100,13538097,1445,1455,1455,1445,5084
|
|
20250108,090000,6177141,1452,1455,1455,1452,4249
|