683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202000,18072922,1453,1453,1453,1453,457
|
|
20250106,201900,18072922,1453,1453,1453,1453,0
|
|
20250106,201800,18072922,1453,1453,1453,1453,0
|
|
20250106,201700,18072922,1453,1453,1453,1453,0
|
|
20250106,201600,18072922,1453,1453,1453,1453,0
|
|
20250106,201500,18072922,1453,1453,1453,1453,0
|
|
20250106,201400,18072922,1453,1453,1453,1453,0
|
|
20250106,201300,18072922,1453,1453,1453,1453,0
|
|
20250106,201200,18072922,1453,1453,1453,1453,0
|
|
20250106,201100,18072922,1453,1453,1453,1453,0
|
|
20250106,201000,18072922,1453,1453,1453,1453,0
|
|
20250106,200900,18072922,1453,1453,1453,1453,0
|
|
20250106,200800,18072922,1453,1453,1453,1453,0
|
|
20250106,200700,18072922,1453,1453,1453,1453,0
|
|
20250106,200600,18072922,1453,1453,1453,1453,0
|
|
20250106,200500,18072922,1453,1453,1453,1453,0
|
|
20250106,200400,18072922,1453,1453,1453,1453,0
|
|
20250106,200300,18072922,1453,1453,1453,1453,0
|
|
20250106,200200,18072922,1453,1453,1453,1453,0
|
|
20250106,200100,18072922,1453,1453,1453,1453,0
|
|
20250106,200000,18072922,1453,1453,1453,1453,0
|
|
20250106,195900,18072922,1453,1453,1453,1453,0
|
|
20250106,195800,18072922,1453,1453,1453,1453,0
|
|
20250106,195700,18072922,1453,1453,1453,1453,0
|
|
20250106,195600,18072922,1453,1453,1453,1453,0
|
|
20250106,195500,18072922,1453,1453,1453,1453,0
|
|
20250106,195400,18072922,1453,1453,1453,1453,0
|
|
20250106,195300,18072922,1453,1453,1453,1453,0
|
|
20250106,195200,18072922,1453,1453,1453,1453,0
|
|
20250106,195100,18072922,1453,1453,1453,1453,0
|
|
20250106,195000,18072922,1453,1453,1453,1453,457
|
|
20250106,194900,18072922,1453,1453,1453,1453,0
|
|
20250106,194800,18072922,1453,1453,1453,1453,0
|
|
20250106,194700,18072922,1453,1453,1453,1453,0
|
|
20250106,194600,18072922,1453,1453,1453,1453,0
|
|
20250106,194500,18072922,1453,1453,1453,1453,0
|
|
20250106,194400,18072922,1453,1453,1453,1453,0
|
|
20250106,194300,18072922,1453,1453,1453,1453,0
|
|
20250106,194200,18072922,1453,1453,1453,1453,0
|
|
20250106,194100,18072922,1453,1453,1453,1453,0
|
|
20250106,194000,18072922,1453,1453,1453,1453,0
|
|
20250106,193900,18072922,1453,1453,1453,1453,0
|
|
20250106,193800,18072922,1453,1453,1453,1453,0
|
|
20250106,193700,18072922,1453,1453,1453,1453,0
|
|
20250106,193600,18072922,1453,1453,1453,1453,0
|
|
20250106,193500,18072922,1453,1453,1453,1453,0
|
|
20250106,193400,18072922,1453,1453,1453,1453,0
|
|
20250106,193300,18072922,1453,1453,1453,1453,0
|
|
20250106,193200,18072922,1453,1453,1453,1453,0
|
|
20250106,193100,18072922,1453,1453,1453,1453,0
|
|
20250106,193000,18072922,1453,1453,1453,1453,0
|
|
20250106,192900,18072922,1453,1453,1453,1453,0
|
|
20250106,192800,18072922,1453,1453,1453,1453,0
|
|
20250106,192700,18072922,1453,1453,1453,1453,0
|
|
20250106,192600,18072922,1453,1453,1453,1453,0
|
|
20250106,192500,18072922,1453,1453,1453,1453,0
|
|
20250106,192400,18072922,1453,1453,1453,1453,0
|
|
20250106,192300,18072922,1453,1453,1453,1453,0
|
|
20250106,192200,18072922,1453,1453,1453,1453,0
|
|
20250106,192100,18072922,1453,1453,1453,1453,0
|
|
20250106,192000,18072922,1453,1453,1453,1453,457
|
|
20250106,191900,18072922,1453,1453,1453,1453,0
|
|
20250106,191800,18072922,1453,1453,1453,1453,0
|
|
20250106,191700,18072922,1453,1453,1453,1453,0
|
|
20250106,191600,18072922,1453,1453,1453,1453,0
|
|
20250106,191500,18072922,1453,1453,1453,1453,0
|
|
20250106,191400,18072922,1453,1453,1453,1453,0
|
|
20250106,191300,18072922,1453,1453,1453,1453,0
|
|
20250106,191200,18072922,1453,1453,1453,1453,0
|
|
20250106,191100,18072922,1453,1453,1453,1453,0
|
|
20250106,191000,18072922,1453,1453,1453,1453,0
|
|
20250106,190900,18072922,1453,1453,1453,1453,0
|
|
20250106,190800,18072922,1453,1453,1453,1453,0
|
|
20250106,190700,18072922,1453,1453,1453,1453,0
|
|
20250106,190600,18072922,1453,1453,1453,1453,0
|
|
20250106,190500,18072922,1453,1453,1453,1453,0
|
|
20250106,190400,18072922,1453,1453,1453,1453,0
|
|
20250106,190300,18072922,1453,1453,1453,1453,0
|
|
20250106,190200,18072922,1453,1453,1453,1453,0
|
|
20250106,190100,18072922,1453,1453,1453,1453,0
|
|
20250106,190000,18072922,1453,1453,1453,1453,0
|
|
20250106,185900,18072922,1453,1453,1453,1453,0
|
|
20250106,185800,18072922,1453,1453,1453,1453,0
|
|
20250106,185700,18072922,1453,1453,1453,1453,0
|
|
20250106,185600,18072922,1453,1453,1453,1453,0
|
|
20250106,185500,18072922,1453,1453,1453,1453,0
|
|
20250106,185400,18072922,1453,1453,1453,1453,0
|
|
20250106,185300,18072922,1453,1453,1453,1453,0
|
|
20250106,185200,18072922,1453,1453,1453,1453,0
|
|
20250106,185100,18072922,1453,1453,1453,1453,0
|
|
20250106,185000,18072922,1453,1453,1453,1453,457
|
|
20250106,184900,18072922,1453,1453,1453,1453,0
|
|
20250106,184800,18072922,1453,1453,1453,1453,0
|
|
20250106,184700,18072922,1453,1453,1453,1453,0
|
|
20250106,184600,18072922,1453,1453,1453,1453,0
|
|
20250106,184500,18072922,1453,1453,1453,1453,0
|
|
20250106,184400,18072922,1453,1453,1453,1453,0
|
|
20250106,184300,18072922,1453,1453,1453,1453,0
|
|
20250106,184200,18072922,1453,1453,1453,1453,0
|
|
20250106,184100,18072922,1453,1453,1453,1453,0
|
|
20250106,184000,18072922,1453,1453,1453,1453,0
|
|
20250106,183900,18072922,1453,1453,1453,1453,0
|
|
20250106,183800,18072922,1453,1453,1453,1453,0
|
|
20250106,183700,18072922,1453,1453,1453,1453,0
|
|
20250106,183600,18072922,1453,1453,1453,1453,0
|
|
20250106,183500,18072922,1453,1453,1453,1453,0
|
|
20250106,183400,18072922,1453,1453,1453,1453,0
|
|
20250106,183300,18072922,1453,1453,1453,1453,0
|
|
20250106,183200,18072922,1453,1453,1453,1453,0
|
|
20250106,183100,18072922,1453,1453,1453,1453,0
|
|
20250106,183000,18072922,1453,1453,1453,1453,0
|
|
20250106,182900,18072922,1453,1453,1453,1453,0
|
|
20250106,182800,18072922,1453,1453,1453,1453,0
|
|
20250106,182700,18072922,1453,1453,1453,1453,0
|
|
20250106,182600,18072922,1453,1453,1453,1453,0
|
|
20250106,182500,18072922,1453,1453,1453,1453,0
|
|
20250106,182400,18072922,1453,1453,1453,1453,0
|
|
20250106,182300,18072922,1453,1453,1453,1453,0
|
|
20250106,182200,18072922,1453,1453,1453,1453,0
|
|
20250106,182100,18072922,1453,1453,1453,1453,0
|
|
20250106,182000,18072922,1453,1453,1453,1453,457
|
|
20250106,181900,18072922,1453,1453,1453,1453,0
|
|
20250106,181800,18072922,1453,1453,1453,1453,0
|
|
20250106,181700,18072922,1453,1453,1453,1453,0
|
|
20250106,181600,18072922,1453,1453,1453,1453,0
|
|
20250106,181500,18072922,1453,1453,1453,1453,0
|
|
20250106,181400,18072922,1453,1453,1453,1453,0
|
|
20250106,181300,18072922,1453,1453,1453,1453,0
|
|
20250106,181200,18072922,1453,1453,1453,1453,0
|
|
20250106,181100,18072922,1453,1453,1453,1453,0
|
|
20250106,181000,18072922,1453,1453,1453,1453,0
|
|
20250106,180900,18072922,1453,1453,1453,1453,0
|
|
20250106,180800,18072922,1453,1453,1453,1453,0
|
|
20250106,180700,18072922,1453,1453,1453,1453,0
|
|
20250106,180600,18072922,1453,1453,1453,1453,0
|
|
20250106,180500,18072922,1453,1453,1453,1453,0
|
|
20250106,180400,18072922,1453,1453,1453,1453,0
|
|
20250106,180300,18072922,1453,1453,1453,1453,0
|
|
20250106,180200,18072922,1453,1453,1453,1453,0
|
|
20250106,180100,18072922,1453,1453,1453,1453,0
|
|
20250106,180000,18072922,1453,1453,1453,1453,0
|
|
20250106,175900,18072922,1453,1453,1453,1453,0
|
|
20250106,175800,18072922,1453,1453,1453,1453,0
|
|
20250106,175700,18072922,1453,1453,1453,1453,0
|
|
20250106,175600,18072922,1453,1453,1453,1453,0
|
|
20250106,175500,18072922,1453,1453,1453,1453,0
|
|
20250106,175400,18072922,1453,1453,1453,1453,0
|
|
20250106,175300,18072922,1453,1453,1453,1453,0
|
|
20250106,175200,18072922,1453,1453,1453,1453,0
|
|
20250106,175100,18072922,1453,1453,1453,1453,0
|
|
20250106,175000,18072922,1453,1453,1453,1453,457
|
|
20250106,174900,18072922,1453,1453,1453,1453,0
|
|
20250106,174800,18072922,1453,1453,1453,1453,0
|
|
20250106,174700,18072922,1453,1453,1453,1453,0
|
|
20250106,174600,18072922,1453,1453,1453,1453,0
|
|
20250106,174500,18072922,1453,1453,1453,1453,0
|
|
20250106,174400,18072922,1453,1453,1453,1453,0
|
|
20250106,174300,18072922,1453,1453,1453,1453,0
|
|
20250106,174200,18072922,1453,1453,1453,1453,0
|
|
20250106,174100,18072922,1453,1453,1453,1453,0
|
|
20250106,174000,18072922,1453,1453,1453,1453,0
|
|
20250106,173900,18072922,1453,1453,1453,1453,0
|
|
20250106,173800,18072922,1453,1453,1453,1453,0
|
|
20250106,173700,18072922,1453,1453,1453,1453,0
|
|
20250106,173600,18072922,1453,1453,1453,1453,0
|
|
20250106,173500,18072922,1453,1453,1453,1453,0
|
|
20250106,173400,18072922,1453,1453,1453,1453,0
|
|
20250106,173300,18072922,1453,1453,1453,1453,0
|
|
20250106,173200,18072922,1453,1453,1453,1453,0
|
|
20250106,173100,18072922,1453,1453,1453,1453,0
|
|
20250106,173000,18072922,1453,1453,1453,1453,0
|
|
20250106,172900,18072922,1453,1453,1453,1453,0
|
|
20250106,172800,18072922,1453,1453,1453,1453,0
|
|
20250106,172700,18072922,1453,1453,1453,1453,0
|
|
20250106,172600,18072922,1453,1453,1453,1453,0
|
|
20250106,172500,18072922,1453,1453,1453,1453,0
|
|
20250106,172400,18072922,1453,1453,1453,1453,0
|
|
20250106,172300,18072922,1453,1453,1453,1453,0
|
|
20250106,172200,18072922,1453,1453,1453,1453,0
|
|
20250106,172100,18072922,1453,1453,1453,1453,0
|
|
20250106,172000,18072922,1453,1453,1453,1453,457
|
|
20250106,171900,18072922,1453,1453,1453,1453,0
|
|
20250106,171800,18072922,1453,1453,1453,1453,0
|
|
20250106,171700,18072922,1453,1453,1453,1453,0
|
|
20250106,171600,18072922,1453,1453,1453,1453,0
|
|
20250106,171500,18072922,1453,1453,1453,1453,0
|
|
20250106,171400,18072922,1453,1453,1453,1453,0
|
|
20250106,171300,18072922,1453,1453,1453,1453,0
|
|
20250106,171200,18072922,1453,1453,1453,1453,0
|
|
20250106,171100,18072922,1453,1453,1453,1453,0
|
|
20250106,171000,18072922,1453,1453,1453,1453,0
|
|
20250106,170900,18072922,1453,1453,1453,1453,0
|
|
20250106,170800,18072922,1453,1453,1453,1453,0
|
|
20250106,170700,18072922,1453,1453,1453,1453,0
|
|
20250106,170600,18072922,1453,1453,1453,1453,0
|
|
20250106,170500,18072922,1453,1453,1453,1453,0
|
|
20250106,170400,18072922,1453,1453,1453,1453,0
|
|
20250106,170300,18072922,1453,1453,1453,1453,0
|
|
20250106,170200,18072922,1453,1453,1453,1453,0
|
|
20250106,170100,18072922,1453,1453,1453,1453,0
|
|
20250106,170000,18072922,1453,1453,1453,1453,0
|
|
20250106,165900,18072922,1453,1453,1453,1453,0
|
|
20250106,165800,18072922,1453,1453,1453,1453,0
|
|
20250106,165700,18072922,1453,1453,1453,1453,0
|
|
20250106,165600,18072922,1453,1453,1453,1453,0
|
|
20250106,165500,18072922,1453,1453,1453,1453,0
|
|
20250106,165400,18072922,1453,1453,1453,1453,0
|
|
20250106,165300,18072922,1453,1453,1453,1453,0
|
|
20250106,165200,18072922,1453,1453,1453,1453,0
|
|
20250106,165100,18072922,1453,1453,1453,1453,0
|
|
20250106,165000,18072922,1453,1453,1453,1453,457
|
|
20250106,164900,18072922,1453,1453,1453,1453,0
|
|
20250106,164800,18072922,1453,1453,1453,1453,0
|
|
20250106,164700,18072922,1453,1453,1453,1453,0
|
|
20250106,164600,18072922,1453,1453,1453,1453,0
|
|
20250106,164500,18072922,1453,1453,1453,1453,0
|
|
20250106,164400,18072922,1453,1453,1453,1453,0
|
|
20250106,164300,18072922,1453,1453,1453,1453,0
|
|
20250106,164200,18072922,1453,1453,1453,1453,0
|
|
20250106,164100,18072922,1453,1453,1453,1453,0
|
|
20250106,164000,18072922,1453,1453,1453,1453,0
|
|
20250106,163900,18072922,1453,1453,1453,1453,0
|
|
20250106,163800,18072922,1453,1453,1453,1453,0
|
|
20250106,163700,18072922,1453,1453,1453,1453,0
|
|
20250106,163600,18072922,1453,1453,1453,1453,0
|
|
20250106,163500,18072922,1453,1453,1453,1453,0
|
|
20250106,163400,18072922,1453,1453,1453,1453,0
|
|
20250106,163300,18072922,1453,1453,1453,1453,0
|
|
20250106,163200,18072922,1453,1453,1453,1453,0
|
|
20250106,163100,18072922,1453,1453,1453,1453,0
|
|
20250106,163000,18072922,1453,1453,1453,1453,0
|
|
20250106,162900,18072922,1453,1453,1453,1453,0
|
|
20250106,162800,18072922,1453,1453,1453,1453,0
|
|
20250106,162700,18072922,1453,1453,1453,1453,0
|
|
20250106,162600,18072922,1453,1453,1453,1453,0
|
|
20250106,162500,18072922,1453,1453,1453,1453,0
|
|
20250106,162400,18072922,1453,1453,1453,1453,0
|
|
20250106,162300,18072922,1453,1453,1453,1453,0
|
|
20250106,162200,18072922,1453,1453,1453,1453,0
|
|
20250106,162100,18072922,1453,1453,1453,1453,0
|
|
20250106,162000,18072922,1453,1453,1453,1453,457
|
|
20250106,161900,18072922,1453,1453,1453,1453,0
|
|
20250106,161800,18072922,1453,1453,1453,1453,0
|
|
20250106,161700,18072922,1453,1453,1453,1453,0
|
|
20250106,161600,18072922,1453,1453,1453,1453,0
|
|
20250106,161500,18072922,1453,1453,1453,1453,0
|
|
20250106,161400,18072922,1453,1453,1453,1453,0
|
|
20250106,161300,18072922,1453,1453,1453,1453,0
|
|
20250106,161200,18072922,1453,1453,1453,1453,0
|
|
20250106,161100,18072922,1453,1453,1453,1453,0
|
|
20250106,161000,18072922,1453,1453,1453,1453,0
|
|
20250106,160900,18072922,1453,1453,1453,1453,0
|
|
20250106,160800,18072922,1453,1453,1453,1453,0
|
|
20250106,160700,18072922,1453,1453,1453,1453,0
|
|
20250106,160600,18072922,1453,1453,1453,1453,0
|
|
20250106,160500,18072922,1453,1453,1453,1453,0
|
|
20250106,160400,18072922,1453,1453,1453,1453,0
|
|
20250106,160300,18072922,1453,1453,1453,1453,0
|
|
20250106,160200,18072922,1453,1453,1453,1453,0
|
|
20250106,160100,18072922,1453,1453,1453,1453,0
|
|
20250106,160000,18072922,1453,1453,1453,1453,0
|
|
20250106,155900,18072922,1453,1453,1453,1453,0
|
|
20250106,155800,18072922,1453,1453,1453,1453,0
|
|
20250106,155700,18072922,1453,1453,1453,1453,0
|
|
20250106,155600,18072922,1453,1453,1453,1453,0
|
|
20250106,155500,18072922,1453,1453,1453,1453,0
|
|
20250106,155400,18072922,1453,1453,1453,1453,0
|
|
20250106,155300,18072922,1453,1453,1453,1453,0
|
|
20250106,155200,18072922,1453,1453,1453,1453,0
|
|
20250106,155100,18072922,1453,1453,1453,1453,0
|
|
20250106,155000,18072922,1453,1453,1453,1453,457
|
|
20250106,154900,18072922,1453,1453,1453,1453,0
|
|
20250106,154800,18072922,1453,1453,1453,1453,0
|
|
20250106,154700,18072922,1453,1453,1453,1453,0
|
|
20250106,154600,18072922,1453,1453,1453,1453,0
|
|
20250106,154500,18072922,1453,1453,1453,1453,0
|
|
20250106,154400,18072922,1453,1453,1453,1453,0
|
|
20250106,154300,18072922,1453,1453,1453,1453,0
|
|
20250106,154200,18072922,1453,1453,1453,1453,0
|
|
20250106,154100,18072922,1453,1453,1453,1453,0
|
|
20250106,154000,18072922,1453,1453,1453,1453,0
|
|
20250106,153900,18072922,1453,1453,1453,1453,0
|
|
20250106,153800,18072922,1453,1453,1453,1453,0
|
|
20250106,153700,18072922,1453,1453,1453,1453,0
|
|
20250106,153600,18072922,1453,1453,1453,1453,0
|
|
20250106,153500,18072922,1453,1453,1453,1453,0
|
|
20250106,153400,18072922,1453,1453,1453,1453,0
|
|
20250106,153300,18072922,1453,1453,1453,1453,0
|
|
20250106,153200,18072922,1453,1453,1453,1453,0
|
|
20250106,153100,18072922,1453,1453,1453,1453,0
|
|
20250106,153000,18072922,1453,1453,1453,1453,457
|
|
20250106,152900,17408901,1453,1453,1453,1453,0
|
|
20250106,152800,17408901,1453,1453,1453,1453,0
|
|
20250106,152700,17408901,1453,1453,1453,1453,0
|
|
20250106,152600,17408901,1453,1453,1453,1453,0
|
|
20250106,152500,17408901,1453,1453,1453,1453,0
|
|
20250106,152400,17408901,1453,1453,1453,1453,0
|
|
20250106,152300,17408901,1453,1453,1453,1453,0
|
|
20250106,152200,17408901,1453,1453,1453,1453,0
|
|
20250106,152100,17408901,1453,1453,1453,1453,0
|
|
20250106,152000,17408901,1453,1453,1453,1453,0
|
|
20250106,151900,17408901,1453,1453,1453,1453,0
|
|
20250106,151800,17408901,1453,1453,1453,1453,0
|
|
20250106,151700,17408901,1453,1453,1453,1453,0
|
|
20250106,151600,17408901,1453,1453,1453,1453,0
|
|
20250106,151500,17408901,1453,1453,1453,1453,0
|
|
20250106,151400,17408901,1453,1453,1453,1453,0
|
|
20250106,151300,17408901,1453,1453,1453,1453,0
|
|
20250106,151200,17408901,1453,1453,1453,1453,0
|
|
20250106,151100,17408901,1453,1453,1453,1453,0
|
|
20250106,151000,17408901,1453,1453,1453,1453,100
|
|
20250106,150900,17263601,1453,1453,1453,1453,0
|
|
20250106,150800,17263601,1453,1453,1453,1453,0
|
|
20250106,150700,17263601,1453,1453,1453,1453,0
|
|
20250106,150600,17263601,1453,1453,1453,1453,0
|
|
20250106,150500,17263601,1453,1453,1453,1453,0
|
|
20250106,150400,17263601,1453,1453,1453,1453,0
|
|
20250106,150300,17263601,1453,1453,1453,1453,2
|
|
20250106,150200,17260695,1453,1453,1453,1453,0
|
|
20250106,150100,17260695,1453,1453,1453,1453,0
|
|
20250106,150000,17260695,1453,1453,1453,1453,0
|
|
20250106,145900,17260695,1453,1453,1453,1453,0
|
|
20250106,145800,17260695,1453,1453,1453,1453,0
|
|
20250106,145700,17260695,1453,1453,1453,1453,54
|
|
20250106,145600,17182233,1453,1453,1453,1453,687
|
|
20250106,145500,16184022,1453,1453,1453,1453,0
|
|
20250106,145400,16184022,1453,1453,1453,1453,0
|
|
20250106,145300,16184022,1453,1453,1453,1453,0
|
|
20250106,145200,16184022,1453,1453,1453,1453,0
|
|
20250106,145100,16184022,1453,1453,1453,1453,0
|
|
20250106,145000,16184022,1453,1453,1453,1453,0
|
|
20250106,144900,16184022,1453,1453,1453,1453,486
|
|
20250106,144800,15477864,1453,1453,1453,1453,0
|
|
20250106,144700,15477864,1453,1453,1453,1453,0
|
|
20250106,144600,15477864,1453,1453,1453,1453,0
|
|
20250106,144500,15477864,1453,1453,1453,1453,0
|
|
20250106,144400,15477864,1453,1453,1453,1453,0
|
|
20250106,144300,15477864,1453,1453,1453,1453,0
|
|
20250106,144200,15477864,1453,1453,1453,1453,0
|
|
20250106,144100,15477864,1453,1453,1453,1453,0
|
|
20250106,144000,15477864,1453,1453,1453,1453,0
|
|
20250106,143900,15477864,1453,1453,1453,1453,0
|
|
20250106,143800,15477864,1453,1453,1453,1453,0
|
|
20250106,143700,15477864,1453,1453,1453,1453,0
|
|
20250106,143600,15477864,1453,1453,1453,1453,0
|
|
20250106,143500,15477864,1453,1453,1453,1453,0
|
|
20250106,143400,15477864,1453,1453,1453,1453,0
|
|
20250106,143300,15477864,1453,1453,1453,1453,0
|
|
20250106,143200,15477864,1453,1453,1453,1453,0
|
|
20250106,143100,15477864,1453,1453,1453,1453,0
|
|
20250106,143000,15477864,1453,1453,1453,1453,0
|
|
20250106,142900,15477864,1453,1453,1453,1453,0
|
|
20250106,142800,15477864,1453,1453,1453,1453,0
|
|
20250106,142700,15477864,1453,1453,1453,1453,70
|
|
20250106,142600,15376154,1449,1449,1449,1449,0
|
|
20250106,142500,15376154,1449,1449,1449,1449,0
|
|
20250106,142400,15376154,1449,1449,1449,1449,0
|
|
20250106,142300,15376154,1449,1449,1449,1449,0
|
|
20250106,142200,15376154,1449,1449,1449,1449,0
|
|
20250106,142100,15376154,1449,1449,1449,1449,0
|
|
20250106,142000,15376154,1449,1449,1449,1449,0
|
|
20250106,141900,15376154,1449,1449,1449,1449,0
|
|
20250106,141800,15376154,1449,1449,1449,1449,0
|
|
20250106,141700,15376154,1449,1449,1449,1449,0
|
|
20250106,141600,15376154,1449,1449,1449,1449,0
|
|
20250106,141500,15376154,1449,1449,1449,1449,0
|
|
20250106,141400,15376154,1449,1449,1449,1449,30
|
|
20250106,141300,15332684,1449,1449,1449,1449,0
|
|
20250106,141200,15332684,1449,1449,1449,1449,0
|
|
20250106,141100,15332684,1449,1449,1449,1449,0
|
|
20250106,141000,15332684,1449,1449,1449,1449,0
|
|
20250106,140900,15332684,1449,1449,1449,1449,0
|
|
20250106,140800,15332684,1449,1450,1450,1449,350
|
|
20250106,140700,14825489,1450,1450,1450,1450,0
|
|
20250106,140600,14825489,1450,1450,1450,1450,0
|
|
20250106,140500,14825489,1450,1450,1450,1450,0
|
|
20250106,140400,14825489,1450,1450,1450,1450,0
|
|
20250106,140300,14825489,1450,1450,1450,1450,0
|
|
20250106,140200,14825489,1450,1450,1450,1450,0
|
|
20250106,140100,14825489,1450,1450,1450,1450,0
|
|
20250106,140000,14825489,1450,1450,1450,1450,0
|
|
20250106,135900,14825489,1450,1450,1450,1450,0
|
|
20250106,135800,14825489,1450,1450,1450,1450,10
|
|
20250106,135700,14810989,1450,1450,1450,1450,50
|
|
20250106,135600,14738489,1450,1450,1450,1450,0
|
|
20250106,135500,14738489,1450,1450,1450,1450,0
|
|
20250106,135400,14738489,1450,1450,1450,1450,0
|
|
20250106,135300,14738489,1450,1452,1452,1450,34
|
|
20250106,135200,14689127,1452,1452,1452,1452,0
|
|
20250106,135100,14689127,1452,1452,1452,1452,0
|
|
20250106,135000,14689127,1452,1452,1452,1452,0
|
|
20250106,134900,14689127,1452,1452,1452,1452,0
|
|
20250106,134800,14689127,1452,1452,1452,1452,0
|
|
20250106,134700,14689127,1452,1452,1452,1452,0
|
|
20250106,134600,14689127,1452,1452,1452,1452,0
|
|
20250106,134500,14689127,1452,1452,1452,1452,0
|
|
20250106,134400,14689127,1452,1452,1452,1452,0
|
|
20250106,134300,14689127,1452,1452,1452,1452,0
|
|
20250106,134200,14689127,1452,1452,1452,1452,0
|
|
20250106,134100,14689127,1452,1452,1452,1452,0
|
|
20250106,134000,14689127,1452,1452,1452,1452,0
|
|
20250106,133900,14689127,1452,1452,1452,1452,3
|
|
20250106,133800,14684771,1450,1450,1450,1450,0
|
|
20250106,133700,14684771,1450,1450,1450,1450,0
|
|
20250106,133600,14684771,1450,1450,1450,1450,0
|
|
20250106,133500,14684771,1450,1450,1450,1450,0
|
|
20250106,133400,14684771,1450,1450,1450,1450,0
|
|
20250106,133300,14684771,1450,1450,1450,1450,0
|
|
20250106,133200,14684771,1450,1450,1450,1450,0
|
|
20250106,133100,14684771,1450,1450,1450,1450,0
|
|
20250106,133000,14684771,1450,1450,1450,1450,0
|
|
20250106,132900,14684771,1450,1450,1450,1450,0
|
|
20250106,132800,14684771,1450,1450,1450,1450,0
|
|
20250106,132700,14684771,1450,1450,1450,1450,0
|
|
20250106,132600,14684771,1450,1450,1450,1450,0
|
|
20250106,132500,14684771,1450,1450,1450,1450,0
|
|
20250106,132400,14684771,1450,1450,1450,1450,0
|
|
20250106,132300,14684771,1450,1450,1450,1450,0
|
|
20250106,132200,14684771,1450,1450,1450,1450,0
|
|
20250106,132100,14684771,1450,1450,1450,1450,1
|
|
20250106,132000,14683321,1452,1452,1452,1452,11
|
|
20250106,131900,14667349,1452,1452,1452,1452,0
|
|
20250106,131800,14667349,1452,1452,1452,1452,0
|
|
20250106,131700,14667349,1452,1452,1452,1452,0
|
|
20250106,131600,14667349,1452,1452,1452,1452,0
|
|
20250106,131500,14667349,1452,1452,1452,1452,0
|
|
20250106,131400,14667349,1452,1452,1452,1452,0
|
|
20250106,131300,14667349,1452,1452,1452,1452,0
|
|
20250106,131200,14667349,1452,1452,1452,1452,0
|
|
20250106,131100,14667349,1452,1452,1452,1452,0
|
|
20250106,131000,14667349,1452,1452,1452,1452,0
|
|
20250106,130900,14667349,1452,1452,1452,1452,0
|
|
20250106,130800,14667349,1452,1452,1452,1452,0
|
|
20250106,130700,14667349,1452,1452,1452,1452,0
|
|
20250106,130600,14667349,1452,1452,1452,1452,0
|
|
20250106,130500,14667349,1452,1452,1452,1452,0
|
|
20250106,130400,14667349,1452,1452,1452,1452,0
|
|
20250106,130300,14667349,1452,1452,1452,1452,0
|
|
20250106,130200,14667349,1452,1452,1452,1452,0
|
|
20250106,130100,14667349,1452,1452,1452,1452,0
|
|
20250106,130000,14667349,1452,1452,1452,1452,0
|
|
20250106,125900,14667349,1452,1452,1452,1452,425
|
|
20250106,125800,14050249,1449,1449,1449,1449,0
|
|
20250106,125700,14050249,1449,1449,1449,1449,0
|
|
20250106,125600,14050249,1449,1449,1449,1449,0
|
|
20250106,125500,14050249,1449,1449,1449,1449,0
|
|
20250106,125400,14050249,1449,1449,1449,1449,0
|
|
20250106,125300,14050249,1449,1449,1449,1449,0
|
|
20250106,125200,14050249,1449,1449,1449,1449,0
|
|
20250106,125100,14050249,1449,1449,1449,1449,0
|
|
20250106,125000,14050249,1449,1449,1449,1449,0
|
|
20250106,124900,14050249,1449,1449,1449,1449,0
|
|
20250106,124800,14050249,1449,1449,1449,1449,0
|
|
20250106,124700,14050249,1449,1449,1449,1449,0
|
|
20250106,124600,14050249,1449,1449,1449,1449,0
|
|
20250106,124500,14050249,1449,1449,1449,1449,24
|
|
20250106,124400,14015473,1449,1449,1449,1449,0
|
|
20250106,124300,14015473,1449,1449,1449,1449,0
|
|
20250106,124200,14015473,1449,1449,1449,1449,0
|
|
20250106,124100,14015473,1449,1449,1449,1449,0
|
|
20250106,124000,14015473,1449,1449,1449,1449,0
|
|
20250106,123900,14015473,1449,1449,1449,1449,0
|
|
20250106,123800,14015473,1449,1449,1449,1449,0
|
|
20250106,123700,14015473,1449,1449,1449,1449,0
|
|
20250106,123600,14015473,1449,1449,1449,1449,0
|
|
20250106,123500,14015473,1449,1449,1449,1449,0
|
|
20250106,123400,14015473,1449,1449,1449,1449,0
|
|
20250106,123300,14015473,1449,1449,1449,1449,0
|
|
20250106,123200,14015473,1449,1449,1449,1449,0
|
|
20250106,123100,14015473,1449,1449,1449,1449,0
|
|
20250106,123000,14015473,1449,1449,1449,1449,0
|
|
20250106,122900,14015473,1449,1449,1449,1449,0
|
|
20250106,122800,14015473,1449,1449,1449,1449,0
|
|
20250106,122700,14015473,1449,1449,1449,1449,0
|
|
20250106,122600,14015473,1449,1449,1449,1449,0
|
|
20250106,122500,14015473,1449,1450,1450,1449,10
|
|
20250106,122400,14000982,1449,1449,1449,1449,0
|
|
20250106,122300,14000982,1449,1449,1449,1449,0
|
|
20250106,122200,14000982,1449,1449,1449,1449,0
|
|
20250106,122100,14000982,1449,1449,1449,1449,0
|
|
20250106,122000,14000982,1449,1449,1449,1449,0
|
|
20250106,121900,14000982,1449,1449,1449,1449,0
|
|
20250106,121800,14000982,1449,1449,1449,1449,0
|
|
20250106,121700,14000982,1449,1449,1449,1449,0
|
|
20250106,121600,14000982,1449,1449,1449,1449,0
|
|
20250106,121500,14000982,1449,1449,1449,1449,0
|
|
20250106,121400,14000982,1449,1449,1449,1449,1
|
|
20250106,121300,13999533,1452,1452,1452,1452,10
|
|
20250106,121200,13985013,1452,1452,1452,1452,0
|
|
20250106,121100,13985013,1452,1452,1452,1452,0
|
|
20250106,121000,13985013,1452,1452,1452,1452,0
|
|
20250106,120900,13985013,1452,1452,1452,1452,0
|
|
20250106,120800,13985013,1452,1452,1452,1452,0
|
|
20250106,120700,13985013,1452,1452,1452,1452,0
|
|
20250106,120600,13985013,1452,1452,1452,1452,0
|
|
20250106,120500,13985013,1452,1452,1452,1452,0
|
|
20250106,120400,13985013,1452,1452,1452,1452,0
|
|
20250106,120300,13985013,1452,1452,1452,1452,0
|
|
20250106,120200,13985013,1452,1452,1452,1452,0
|
|
20250106,120100,13985013,1452,1452,1452,1452,0
|
|
20250106,120000,13985013,1452,1452,1452,1452,1
|
|
20250106,115900,13983561,1449,1449,1449,1449,0
|
|
20250106,115800,13983561,1449,1449,1449,1449,0
|
|
20250106,115700,13983561,1449,1449,1449,1449,0
|
|
20250106,115600,13983561,1449,1449,1449,1449,0
|
|
20250106,115500,13983561,1449,1449,1449,1449,0
|
|
20250106,115400,13983561,1449,1449,1449,1449,0
|
|
20250106,115300,13983561,1449,1449,1449,1449,0
|
|
20250106,115200,13983561,1449,1449,1449,1449,0
|
|
20250106,115100,13983561,1449,1449,1449,1449,0
|
|
20250106,115000,13983561,1449,1449,1449,1449,0
|
|
20250106,114900,13983561,1449,1449,1449,1449,0
|
|
20250106,114800,13983561,1449,1449,1449,1449,0
|
|
20250106,114700,13983561,1449,1449,1449,1449,0
|
|
20250106,114600,13983561,1449,1449,1449,1449,0
|
|
20250106,114500,13983561,1449,1449,1449,1449,0
|
|
20250106,114400,13983561,1449,1449,1449,1449,0
|
|
20250106,114300,13983561,1449,1449,1449,1449,0
|
|
20250106,114200,13983561,1449,1449,1449,1449,0
|
|
20250106,114100,13983561,1449,1449,1449,1449,0
|
|
20250106,114000,13983561,1449,1449,1449,1449,0
|
|
20250106,113900,13983561,1449,1449,1449,1449,0
|
|
20250106,113800,13983561,1449,1449,1449,1449,0
|
|
20250106,113700,13983561,1449,1449,1449,1449,0
|
|
20250106,113600,13983561,1449,1449,1449,1449,0
|
|
20250106,113500,13983561,1449,1449,1449,1449,0
|
|
20250106,113400,13983561,1449,1449,1449,1449,0
|
|
20250106,113300,13983561,1449,1449,1449,1449,0
|
|
20250106,113200,13983561,1449,1449,1449,1449,0
|
|
20250106,113100,13983561,1449,1449,1449,1449,0
|
|
20250106,113000,13983561,1449,1449,1449,1449,0
|
|
20250106,112900,13983561,1449,1449,1449,1449,0
|
|
20250106,112800,13983561,1449,1449,1449,1449,0
|
|
20250106,112700,13983561,1449,1449,1449,1449,0
|
|
20250106,112600,13983561,1449,1449,1449,1449,0
|
|
20250106,112500,13983561,1449,1449,1449,1449,0
|
|
20250106,112400,13983561,1449,1449,1449,1449,0
|
|
20250106,112300,13983561,1449,1449,1449,1449,0
|
|
20250106,112200,13983561,1449,1449,1449,1449,0
|
|
20250106,112100,13983561,1449,1449,1449,1449,0
|
|
20250106,112000,13983561,1449,1449,1449,1449,0
|
|
20250106,111900,13983561,1449,1449,1449,1449,0
|
|
20250106,111800,13983561,1449,1449,1449,1449,0
|
|
20250106,111700,13983561,1449,1449,1449,1449,0
|
|
20250106,111600,13983561,1449,1449,1449,1449,0
|
|
20250106,111500,13983561,1449,1449,1449,1449,0
|
|
20250106,111400,13983561,1449,1449,1449,1449,73
|
|
20250106,111300,13877784,1449,1450,1450,1449,83
|
|
20250106,111200,13757516,1449,1449,1449,1449,0
|
|
20250106,111100,13757516,1449,1449,1449,1449,0
|
|
20250106,111000,13757516,1449,1449,1449,1449,0
|
|
20250106,110900,13757516,1449,1449,1449,1449,0
|
|
20250106,110800,13757516,1449,1452,1452,1449,182
|
|
20250106,110700,13493406,1452,1452,1452,1452,0
|
|
20250106,110600,13493406,1452,1452,1452,1452,0
|
|
20250106,110500,13493406,1452,1452,1452,1452,0
|
|
20250106,110400,13493406,1452,1452,1452,1452,0
|
|
20250106,110300,13493406,1452,1452,1452,1452,0
|
|
20250106,110200,13493406,1452,1452,1452,1452,0
|
|
20250106,110100,13493406,1452,1453,1453,1452,22
|
|
20250106,110000,13461442,1452,1452,1452,1452,0
|
|
20250106,105900,13461442,1452,1452,1452,1452,0
|
|
20250106,105800,13461442,1452,1452,1452,1452,0
|
|
20250106,105700,13461442,1452,1452,1452,1452,0
|
|
20250106,105600,13461442,1452,1452,1452,1452,2
|
|
20250106,105500,13458538,1452,1452,1452,1452,0
|
|
20250106,105400,13458538,1452,1452,1452,1452,0
|
|
20250106,105300,13458538,1452,1452,1452,1452,0
|
|
20250106,105200,13458538,1452,1452,1452,1452,0
|
|
20250106,105100,13458538,1452,1452,1452,1452,0
|
|
20250106,105000,13458538,1452,1452,1452,1452,0
|
|
20250106,104900,13458538,1452,1452,1452,1452,0
|
|
20250106,104800,13458538,1452,1452,1452,1452,0
|
|
20250106,104700,13458538,1452,1452,1452,1452,0
|
|
20250106,104600,13458538,1452,1452,1452,1452,0
|
|
20250106,104500,13458538,1452,1452,1452,1452,0
|
|
20250106,104400,13458538,1452,1452,1452,1452,0
|
|
20250106,104300,13458538,1452,1452,1452,1452,0
|
|
20250106,104200,13458538,1452,1452,1452,1452,0
|
|
20250106,104100,13458538,1452,1452,1452,1452,0
|
|
20250106,104000,13458538,1452,1452,1452,1452,0
|
|
20250106,103900,13458538,1452,1452,1452,1452,0
|
|
20250106,103800,13458538,1452,1452,1452,1452,0
|
|
20250106,103700,13458538,1452,1452,1452,1452,0
|
|
20250106,103600,13458538,1452,1452,1452,1452,0
|
|
20250106,103500,13458538,1452,1452,1452,1452,0
|
|
20250106,103400,13458538,1452,1452,1452,1452,0
|
|
20250106,103300,13458538,1452,1452,1452,1452,0
|
|
20250106,103200,13458538,1452,1452,1452,1452,0
|
|
20250106,103100,13458538,1452,1452,1452,1452,0
|
|
20250106,103000,13458538,1452,1452,1452,1452,0
|
|
20250106,102900,13458538,1452,1452,1452,1452,0
|
|
20250106,102800,13458538,1452,1452,1452,1452,0
|
|
20250106,102700,13458538,1452,1452,1452,1452,0
|
|
20250106,102600,13458538,1452,1452,1452,1452,0
|
|
20250106,102500,13458538,1452,1452,1452,1452,0
|
|
20250106,102400,13458538,1452,1452,1452,1452,0
|
|
20250106,102300,13458538,1452,1452,1452,1452,0
|
|
20250106,102200,13458538,1452,1452,1452,1452,0
|
|
20250106,102100,13458538,1452,1452,1452,1452,0
|
|
20250106,102000,13458538,1452,1453,1453,1452,6666
|
|
20250106,101900,3772872,1462,1462,1462,1462,0
|
|
20250106,101800,3772872,1462,1462,1462,1462,0
|
|
20250106,101700,3772872,1462,1462,1462,1462,0
|
|
20250106,101600,3772872,1462,1462,1462,1462,0
|
|
20250106,101500,3772872,1462,1462,1462,1462,5
|
|
20250106,101400,3765562,1462,1462,1462,1462,0
|
|
20250106,101300,3765562,1462,1462,1462,1462,0
|
|
20250106,101200,3765562,1462,1462,1462,1462,0
|
|
20250106,101100,3765562,1462,1462,1462,1462,0
|
|
20250106,101000,3765562,1462,1462,1462,1462,0
|
|
20250106,100900,3765562,1462,1462,1462,1462,0
|
|
20250106,100800,3765562,1462,1462,1462,1462,0
|
|
20250106,100700,3765562,1462,1462,1462,1462,0
|
|
20250106,100600,3765562,1462,1462,1462,1462,10
|
|
20250106,100500,3750942,1462,1461,1462,1461,1663
|
|
20250106,100400,1319654,1462,1462,1462,1462,0
|
|
20250106,100300,1319654,1462,1462,1462,1462,0
|
|
20250106,100200,1319654,1462,1462,1462,1462,0
|
|
20250106,100100,1319654,1462,1462,1462,1462,0
|
|
20250106,100000,1319654,1462,1462,1462,1462,15
|
|
20250106,095900,1297724,1462,1457,1462,1457,304
|
|
20250106,095800,853531,1453,1453,1453,1453,0
|
|
20250106,095700,853531,1453,1453,1453,1453,0
|
|
20250106,095600,853531,1453,1453,1453,1453,0
|
|
20250106,095500,853531,1453,1453,1453,1453,0
|
|
20250106,095400,853531,1453,1453,1453,1453,0
|
|
20250106,095300,853531,1453,1453,1453,1453,0
|
|
20250106,095200,853531,1453,1453,1453,1453,0
|
|
20250106,095100,853531,1453,1453,1453,1453,0
|
|
20250106,095000,853531,1453,1453,1453,1453,0
|
|
20250106,094900,853531,1453,1453,1453,1453,12
|
|
20250106,094800,836095,1454,1454,1454,1454,0
|
|
20250106,094700,836095,1454,1454,1454,1454,0
|
|
20250106,094600,836095,1454,1454,1454,1454,0
|
|
20250106,094500,836095,1454,1454,1454,1454,0
|
|
20250106,094400,836095,1454,1454,1454,1454,0
|
|
20250106,094300,836095,1454,1454,1454,1454,47
|
|
20250106,094200,767757,1454,1454,1454,1454,0
|
|
20250106,094100,767757,1454,1454,1454,1454,0
|
|
20250106,094000,767757,1454,1454,1454,1454,0
|
|
20250106,093900,767757,1454,1454,1454,1454,0
|
|
20250106,093800,767757,1454,1454,1454,1454,0
|
|
20250106,093700,767757,1454,1454,1454,1454,0
|
|
20250106,093600,767757,1454,1454,1454,1454,1
|
|
20250106,093500,766303,1454,1454,1454,1454,0
|
|
20250106,093400,766303,1454,1454,1454,1454,2
|
|
20250106,093300,763395,1460,1460,1460,1460,2
|
|
20250106,093200,760475,1453,1453,1453,1453,21
|
|
20250106,093100,729962,1459,1459,1459,1459,0
|
|
20250106,093000,729962,1459,1459,1459,1459,0
|
|
20250106,092900,729962,1459,1459,1459,1459,0
|
|
20250106,092800,729962,1459,1459,1459,1459,0
|
|
20250106,092700,729962,1459,1459,1459,1459,2
|
|
20250106,092600,727044,1454,1454,1454,1454,0
|
|
20250106,092500,727044,1454,1454,1454,1454,0
|
|
20250106,092400,727044,1454,1454,1454,1454,30
|
|
20250106,092300,683424,1453,1453,1453,1453,0
|
|
20250106,092200,683424,1453,1453,1453,1453,0
|
|
20250106,092100,683424,1453,1453,1453,1453,0
|
|
20250106,092000,683424,1453,1453,1453,1453,0
|
|
20250106,091900,683424,1453,1453,1453,1453,230
|
|
20250106,091800,349234,1453,1453,1453,1453,100
|
|
20250106,091700,203934,1460,1453,1460,1453,8
|
|
20250106,091600,192278,1462,1462,1462,1462,0
|
|
20250106,091500,192278,1462,1462,1462,1462,30
|
|
20250106,091400,148418,1464,1464,1464,1464,0
|
|
20250106,091300,148418,1464,1464,1464,1464,0
|
|
20250106,091200,148418,1464,1464,1464,1464,0
|
|
20250106,091100,148418,1464,1464,1464,1464,0
|
|
20250106,091000,148418,1464,1464,1464,1464,0
|
|
20250106,090900,148418,1464,1464,1464,1464,0
|
|
20250106,090800,148418,1464,1464,1464,1464,0
|
|
20250106,090700,148418,1464,1464,1464,1464,0
|
|
20250106,090600,148418,1464,1464,1464,1464,0
|
|
20250106,090500,148418,1464,1464,1464,1464,0
|
|
20250106,090400,148418,1464,1464,1464,1464,10
|
|
20250106,090300,133778,1464,1464,1464,1464,1
|
|
20250106,090200,132314,1454,1454,1454,1454,67
|
|
20250106,090100,34896,1454,1454,1454,1454,0
|
|
20250106,090000,34896,1454,1454,1454,1454,24
|