564 lines
26 KiB
CSV
564 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192100,27505641,1568,1568,1568,1568,481
|
|
20250102,192000,27505641,1568,1568,1568,1568,0
|
|
20250102,191900,27505641,1568,1568,1568,1568,0
|
|
20250102,191800,27505641,1568,1568,1568,1568,0
|
|
20250102,191700,27505641,1568,1568,1568,1568,0
|
|
20250102,191600,27505641,1568,1568,1568,1568,0
|
|
20250102,191500,27505641,1568,1568,1568,1568,0
|
|
20250102,191400,27505641,1568,1568,1568,1568,0
|
|
20250102,191300,27505641,1568,1568,1568,1568,0
|
|
20250102,191200,27505641,1568,1568,1568,1568,0
|
|
20250102,191100,27505641,1568,1568,1568,1568,0
|
|
20250102,191000,27505641,1568,1568,1568,1568,0
|
|
20250102,190900,27505641,1568,1568,1568,1568,0
|
|
20250102,190800,27505641,1568,1568,1568,1568,0
|
|
20250102,190700,27505641,1568,1568,1568,1568,0
|
|
20250102,190600,27505641,1568,1568,1568,1568,0
|
|
20250102,190500,27505641,1568,1568,1568,1568,0
|
|
20250102,190400,27505641,1568,1568,1568,1568,0
|
|
20250102,190300,27505641,1568,1568,1568,1568,0
|
|
20250102,190200,27505641,1568,1568,1568,1568,0
|
|
20250102,190100,27505641,1568,1568,1568,1568,0
|
|
20250102,190000,27505641,1568,1568,1568,1568,0
|
|
20250102,185900,27505641,1568,1568,1568,1568,0
|
|
20250102,185800,27505641,1568,1568,1568,1568,0
|
|
20250102,185700,27505641,1568,1568,1568,1568,0
|
|
20250102,185600,27505641,1568,1568,1568,1568,0
|
|
20250102,185500,27505641,1568,1568,1568,1568,0
|
|
20250102,185400,27505641,1568,1568,1568,1568,0
|
|
20250102,185300,27505641,1568,1568,1568,1568,0
|
|
20250102,185200,27505641,1568,1568,1568,1568,0
|
|
20250102,185100,27505641,1568,1568,1568,1568,481
|
|
20250102,185000,27505641,1568,1568,1568,1568,0
|
|
20250102,184900,27505641,1568,1568,1568,1568,0
|
|
20250102,184800,27505641,1568,1568,1568,1568,0
|
|
20250102,184700,27505641,1568,1568,1568,1568,0
|
|
20250102,184600,27505641,1568,1568,1568,1568,0
|
|
20250102,184500,27505641,1568,1568,1568,1568,0
|
|
20250102,184400,27505641,1568,1568,1568,1568,0
|
|
20250102,184300,27505641,1568,1568,1568,1568,0
|
|
20250102,184200,27505641,1568,1568,1568,1568,0
|
|
20250102,184100,27505641,1568,1568,1568,1568,0
|
|
20250102,184000,27505641,1568,1568,1568,1568,0
|
|
20250102,183900,27505641,1568,1568,1568,1568,0
|
|
20250102,183800,27505641,1568,1568,1568,1568,0
|
|
20250102,183700,27505641,1568,1568,1568,1568,0
|
|
20250102,183600,27505641,1568,1568,1568,1568,0
|
|
20250102,183500,27505641,1568,1568,1568,1568,0
|
|
20250102,183400,27505641,1568,1568,1568,1568,0
|
|
20250102,183300,27505641,1568,1568,1568,1568,0
|
|
20250102,183200,27505641,1568,1568,1568,1568,0
|
|
20250102,183100,27505641,1568,1568,1568,1568,0
|
|
20250102,183000,27505641,1568,1568,1568,1568,0
|
|
20250102,182900,27505641,1568,1568,1568,1568,0
|
|
20250102,182800,27505641,1568,1568,1568,1568,0
|
|
20250102,182700,27505641,1568,1568,1568,1568,0
|
|
20250102,182600,27505641,1568,1568,1568,1568,0
|
|
20250102,182500,27505641,1568,1568,1568,1568,0
|
|
20250102,182400,27505641,1568,1568,1568,1568,0
|
|
20250102,182300,27505641,1568,1568,1568,1568,0
|
|
20250102,182200,27505641,1568,1568,1568,1568,0
|
|
20250102,182100,27505641,1568,1568,1568,1568,481
|
|
20250102,182000,27505641,1568,1568,1568,1568,0
|
|
20250102,181900,27505641,1568,1568,1568,1568,0
|
|
20250102,181800,27505641,1568,1568,1568,1568,0
|
|
20250102,181700,27505641,1568,1568,1568,1568,0
|
|
20250102,181600,27505641,1568,1568,1568,1568,0
|
|
20250102,181500,27505641,1568,1568,1568,1568,0
|
|
20250102,181400,27505641,1568,1568,1568,1568,0
|
|
20250102,181300,27505641,1568,1568,1568,1568,0
|
|
20250102,181200,27505641,1568,1568,1568,1568,0
|
|
20250102,181100,27505641,1568,1568,1568,1568,0
|
|
20250102,181000,27505641,1568,1568,1568,1568,0
|
|
20250102,180900,27505641,1568,1568,1568,1568,0
|
|
20250102,180800,27505641,1568,1568,1568,1568,0
|
|
20250102,180700,27505641,1568,1568,1568,1568,0
|
|
20250102,180600,27505641,1568,1568,1568,1568,0
|
|
20250102,180500,27505641,1568,1568,1568,1568,0
|
|
20250102,180400,27505641,1568,1568,1568,1568,0
|
|
20250102,180300,27505641,1568,1568,1568,1568,0
|
|
20250102,180200,27505641,1568,1568,1568,1568,0
|
|
20250102,180100,27505641,1568,1568,1568,1568,0
|
|
20250102,180000,27505641,1568,1568,1568,1568,0
|
|
20250102,175900,27505641,1568,1568,1568,1568,0
|
|
20250102,175800,27505641,1568,1568,1568,1568,0
|
|
20250102,175700,27505641,1568,1568,1568,1568,0
|
|
20250102,175600,27505641,1568,1568,1568,1568,0
|
|
20250102,175500,27505641,1568,1568,1568,1568,0
|
|
20250102,175400,27505641,1568,1568,1568,1568,0
|
|
20250102,175300,27505641,1568,1568,1568,1568,0
|
|
20250102,175200,27505641,1568,1568,1568,1568,0
|
|
20250102,175100,27505641,1568,1568,1568,1568,481
|
|
20250102,175000,27505641,1568,1568,1568,1568,0
|
|
20250102,174900,27505641,1568,1568,1568,1568,0
|
|
20250102,174800,27505641,1568,1568,1568,1568,0
|
|
20250102,174700,27505641,1568,1568,1568,1568,0
|
|
20250102,174600,27505641,1568,1568,1568,1568,0
|
|
20250102,174500,27505641,1568,1568,1568,1568,0
|
|
20250102,174400,27505641,1568,1568,1568,1568,0
|
|
20250102,174300,27505641,1568,1568,1568,1568,0
|
|
20250102,174200,27505641,1568,1568,1568,1568,0
|
|
20250102,174100,27505641,1568,1568,1568,1568,0
|
|
20250102,174000,27505641,1568,1568,1568,1568,0
|
|
20250102,173900,27505641,1568,1568,1568,1568,0
|
|
20250102,173800,27505641,1568,1568,1568,1568,0
|
|
20250102,173700,27505641,1568,1568,1568,1568,0
|
|
20250102,173600,27505641,1568,1568,1568,1568,0
|
|
20250102,173500,27505641,1568,1568,1568,1568,0
|
|
20250102,173400,27505641,1568,1568,1568,1568,0
|
|
20250102,173300,27505641,1568,1568,1568,1568,0
|
|
20250102,173200,27505641,1568,1568,1568,1568,0
|
|
20250102,173100,27505641,1568,1568,1568,1568,0
|
|
20250102,173000,27505641,1568,1568,1568,1568,0
|
|
20250102,172900,27505641,1568,1568,1568,1568,0
|
|
20250102,172800,27505641,1568,1568,1568,1568,0
|
|
20250102,172700,27505641,1568,1568,1568,1568,0
|
|
20250102,172600,27505641,1568,1568,1568,1568,0
|
|
20250102,172500,27505641,1568,1568,1568,1568,0
|
|
20250102,172400,27505641,1568,1568,1568,1568,0
|
|
20250102,172300,27505641,1568,1568,1568,1568,0
|
|
20250102,172200,27505641,1568,1568,1568,1568,0
|
|
20250102,172100,27505641,1568,1568,1568,1568,481
|
|
20250102,172000,27505641,1568,1568,1568,1568,0
|
|
20250102,171900,27505641,1568,1568,1568,1568,0
|
|
20250102,171800,27505641,1568,1568,1568,1568,0
|
|
20250102,171700,27505641,1568,1568,1568,1568,0
|
|
20250102,171600,27505641,1568,1568,1568,1568,0
|
|
20250102,171500,27505641,1568,1568,1568,1568,0
|
|
20250102,171400,27505641,1568,1568,1568,1568,0
|
|
20250102,171300,27505641,1568,1568,1568,1568,0
|
|
20250102,171200,27505641,1568,1568,1568,1568,0
|
|
20250102,171100,27505641,1568,1568,1568,1568,0
|
|
20250102,171000,27505641,1568,1568,1568,1568,0
|
|
20250102,170900,27505641,1568,1568,1568,1568,0
|
|
20250102,170800,27505641,1568,1568,1568,1568,0
|
|
20250102,170700,27505641,1568,1568,1568,1568,0
|
|
20250102,170600,27505641,1568,1568,1568,1568,0
|
|
20250102,170500,27505641,1568,1568,1568,1568,0
|
|
20250102,170400,27505641,1568,1568,1568,1568,0
|
|
20250102,170300,27505641,1568,1568,1568,1568,0
|
|
20250102,170200,27505641,1568,1568,1568,1568,0
|
|
20250102,170100,27505641,1568,1568,1568,1568,0
|
|
20250102,170000,27505641,1568,1568,1568,1568,0
|
|
20250102,165900,27505641,1568,1568,1568,1568,0
|
|
20250102,165800,27505641,1568,1568,1568,1568,0
|
|
20250102,165700,27505641,1568,1568,1568,1568,0
|
|
20250102,165600,27505641,1568,1568,1568,1568,0
|
|
20250102,165500,27505641,1568,1568,1568,1568,0
|
|
20250102,165400,27505641,1568,1568,1568,1568,0
|
|
20250102,165300,27505641,1568,1568,1568,1568,0
|
|
20250102,165200,27505641,1568,1568,1568,1568,0
|
|
20250102,165100,27505641,1568,1568,1568,1568,481
|
|
20250102,165000,27505641,1568,1568,1568,1568,0
|
|
20250102,164900,27505641,1568,1568,1568,1568,0
|
|
20250102,164800,27505641,1568,1568,1568,1568,0
|
|
20250102,164700,27505641,1568,1568,1568,1568,0
|
|
20250102,164600,27505641,1568,1568,1568,1568,0
|
|
20250102,164500,27505641,1568,1568,1568,1568,0
|
|
20250102,164400,27505641,1568,1568,1568,1568,0
|
|
20250102,164300,27505641,1568,1568,1568,1568,0
|
|
20250102,164200,27505641,1568,1568,1568,1568,0
|
|
20250102,164100,27505641,1568,1568,1568,1568,0
|
|
20250102,164000,27505641,1568,1568,1568,1568,0
|
|
20250102,163900,27505641,1568,1568,1568,1568,0
|
|
20250102,163800,27505641,1568,1568,1568,1568,0
|
|
20250102,163700,27505641,1568,1568,1568,1568,0
|
|
20250102,163600,27505641,1568,1568,1568,1568,0
|
|
20250102,163500,27505641,1568,1568,1568,1568,0
|
|
20250102,163400,27505641,1568,1568,1568,1568,0
|
|
20250102,163300,27505641,1568,1568,1568,1568,0
|
|
20250102,163200,27505641,1568,1568,1568,1568,0
|
|
20250102,163100,27505641,1568,1568,1568,1568,0
|
|
20250102,163000,27505641,1568,1568,1568,1568,0
|
|
20250102,162900,27505641,1568,1568,1568,1568,0
|
|
20250102,162800,27505641,1568,1568,1568,1568,0
|
|
20250102,162700,27505641,1568,1568,1568,1568,0
|
|
20250102,162600,27505641,1568,1568,1568,1568,0
|
|
20250102,162500,27505641,1568,1568,1568,1568,0
|
|
20250102,162400,27505641,1568,1568,1568,1568,0
|
|
20250102,162300,27505641,1568,1568,1568,1568,0
|
|
20250102,162200,27505641,1568,1568,1568,1568,0
|
|
20250102,162100,27505641,1568,1568,1568,1568,481
|
|
20250102,162000,27505641,1568,1568,1568,1568,0
|
|
20250102,161900,27505641,1568,1568,1568,1568,0
|
|
20250102,161800,27505641,1568,1568,1568,1568,0
|
|
20250102,161700,27505641,1568,1568,1568,1568,0
|
|
20250102,161600,27505641,1568,1568,1568,1568,0
|
|
20250102,161500,27505641,1568,1568,1568,1568,0
|
|
20250102,161400,27505641,1568,1568,1568,1568,0
|
|
20250102,161300,27505641,1568,1568,1568,1568,0
|
|
20250102,161200,27505641,1568,1568,1568,1568,0
|
|
20250102,161100,27505641,1568,1568,1568,1568,0
|
|
20250102,161000,27505641,1568,1568,1568,1568,0
|
|
20250102,160900,27505641,1568,1568,1568,1568,0
|
|
20250102,160800,27505641,1568,1568,1568,1568,0
|
|
20250102,160700,27505641,1568,1568,1568,1568,0
|
|
20250102,160600,27505641,1568,1568,1568,1568,0
|
|
20250102,160500,27505641,1568,1568,1568,1568,0
|
|
20250102,160400,27505641,1568,1568,1568,1568,0
|
|
20250102,160300,27505641,1568,1568,1568,1568,0
|
|
20250102,160200,27505641,1568,1568,1568,1568,0
|
|
20250102,160100,27505641,1568,1568,1568,1568,0
|
|
20250102,160000,27505641,1568,1568,1568,1568,0
|
|
20250102,155900,27505641,1568,1568,1568,1568,0
|
|
20250102,155800,27505641,1568,1568,1568,1568,0
|
|
20250102,155700,27505641,1568,1568,1568,1568,0
|
|
20250102,155600,27505641,1568,1568,1568,1568,0
|
|
20250102,155500,27505641,1568,1568,1568,1568,0
|
|
20250102,155400,27505641,1568,1568,1568,1568,0
|
|
20250102,155300,27505641,1568,1568,1568,1568,0
|
|
20250102,155200,27505641,1568,1568,1568,1568,0
|
|
20250102,155100,27505641,1568,1568,1568,1568,481
|
|
20250102,155000,27505641,1568,1568,1568,1568,0
|
|
20250102,154900,27505641,1568,1568,1568,1568,0
|
|
20250102,154800,27505641,1568,1568,1568,1568,0
|
|
20250102,154700,27505641,1568,1568,1568,1568,0
|
|
20250102,154600,27505641,1568,1568,1568,1568,0
|
|
20250102,154500,27505641,1568,1568,1568,1568,0
|
|
20250102,154400,27505641,1568,1568,1568,1568,0
|
|
20250102,154300,27505641,1568,1568,1568,1568,0
|
|
20250102,154200,27505641,1568,1568,1568,1568,0
|
|
20250102,154100,27505641,1568,1568,1568,1568,0
|
|
20250102,154000,27505641,1568,1568,1568,1568,0
|
|
20250102,153900,27505641,1568,1568,1568,1568,0
|
|
20250102,153800,27505641,1568,1568,1568,1568,0
|
|
20250102,153700,27505641,1568,1568,1568,1568,0
|
|
20250102,153600,27505641,1568,1568,1568,1568,0
|
|
20250102,153500,27505641,1568,1568,1568,1568,0
|
|
20250102,153400,27505641,1568,1568,1568,1568,0
|
|
20250102,153300,27505641,1568,1568,1568,1568,0
|
|
20250102,153200,27505641,1568,1568,1568,1568,0
|
|
20250102,153100,27505641,1568,1568,1568,1568,0
|
|
20250102,153000,27505641,1568,1568,1568,1568,481
|
|
20250102,152900,26751433,1564,1564,1564,1564,0
|
|
20250102,152800,26751433,1564,1564,1564,1564,0
|
|
20250102,152700,26751433,1564,1564,1564,1564,0
|
|
20250102,152600,26751433,1564,1564,1564,1564,0
|
|
20250102,152500,26751433,1564,1564,1564,1564,0
|
|
20250102,152400,26751433,1564,1564,1564,1564,0
|
|
20250102,152300,26751433,1564,1564,1564,1564,0
|
|
20250102,152200,26751433,1564,1564,1564,1564,0
|
|
20250102,152100,26751433,1564,1564,1564,1564,0
|
|
20250102,152000,26751433,1564,1564,1564,1564,0
|
|
20250102,151900,26751433,1564,1536,1564,1536,1401
|
|
20250102,151800,24592214,1537,1537,1537,1537,0
|
|
20250102,151700,24592214,1537,1537,1537,1537,0
|
|
20250102,151600,24592214,1537,1537,1537,1537,2
|
|
20250102,151500,24589140,1538,1538,1538,1538,0
|
|
20250102,151400,24589140,1538,1538,1538,1538,0
|
|
20250102,151300,24589140,1538,1538,1538,1538,0
|
|
20250102,151200,24589140,1538,1538,1538,1538,0
|
|
20250102,151100,24589140,1538,1538,1538,1538,0
|
|
20250102,151000,24589140,1538,1538,1538,1538,0
|
|
20250102,150900,24589140,1538,1538,1538,1538,0
|
|
20250102,150800,24589140,1538,1538,1538,1538,0
|
|
20250102,150700,24589140,1538,1538,1538,1538,0
|
|
20250102,150600,24589140,1538,1538,1538,1538,0
|
|
20250102,150500,24589140,1538,1538,1538,1538,0
|
|
20250102,150400,24589140,1538,1538,1538,1538,0
|
|
20250102,150300,24589140,1538,1538,1538,1538,0
|
|
20250102,150200,24589140,1538,1538,1538,1538,0
|
|
20250102,150100,24589140,1538,1538,1538,1538,0
|
|
20250102,150000,24589140,1538,1538,1538,1538,0
|
|
20250102,145900,24589140,1538,1523,1538,1523,2
|
|
20250102,145800,24586079,1538,1538,1538,1538,0
|
|
20250102,145700,24586079,1538,1538,1538,1538,0
|
|
20250102,145600,24586079,1538,1538,1538,1538,0
|
|
20250102,145500,24586079,1538,1538,1538,1538,0
|
|
20250102,145400,24586079,1538,1538,1538,1538,0
|
|
20250102,145300,24586079,1538,1538,1538,1538,20
|
|
20250102,145200,24555319,1538,1538,1538,1538,0
|
|
20250102,145100,24555319,1538,1523,1538,1523,5
|
|
20250102,145000,24547689,1538,1538,1538,1538,0
|
|
20250102,144900,24547689,1538,1538,1538,1538,0
|
|
20250102,144800,24547689,1538,1538,1538,1538,0
|
|
20250102,144700,24547689,1538,1538,1538,1538,0
|
|
20250102,144600,24547689,1538,1537,1538,1537,771
|
|
20250102,144500,23361990,1538,1527,1538,1527,901
|
|
20250102,144400,21985527,1520,1520,1520,1520,0
|
|
20250102,144300,21985527,1520,1525,1525,1520,4
|
|
20250102,144200,21979438,1519,1519,1519,1519,0
|
|
20250102,144100,21979438,1519,1519,1519,1519,0
|
|
20250102,144000,21979438,1519,1519,1519,1519,0
|
|
20250102,143900,21979438,1519,1519,1519,1519,0
|
|
20250102,143800,21979438,1519,1519,1519,1519,0
|
|
20250102,143700,21979438,1519,1519,1519,1519,0
|
|
20250102,143600,21979438,1519,1519,1519,1519,0
|
|
20250102,143500,21979438,1519,1521,1521,1519,4
|
|
20250102,143400,21973359,1521,1521,1521,1521,0
|
|
20250102,143300,21973359,1521,1521,1521,1521,1
|
|
20250102,143200,21971838,1518,1522,1522,1518,1255
|
|
20250102,143100,20066063,1520,1520,1520,1520,0
|
|
20250102,143000,20066063,1520,1520,1520,1520,0
|
|
20250102,142900,20066063,1520,1520,1520,1520,0
|
|
20250102,142800,20066063,1520,1520,1520,1520,0
|
|
20250102,142700,20066063,1520,1521,1521,1520,5
|
|
20250102,142600,20058462,1520,1520,1520,1520,0
|
|
20250102,142500,20058462,1520,1520,1520,1520,0
|
|
20250102,142400,20058462,1520,1520,1520,1520,0
|
|
20250102,142300,20058462,1520,1520,1520,1520,0
|
|
20250102,142200,20058462,1520,1520,1520,1520,0
|
|
20250102,142100,20058462,1520,1520,1520,1520,0
|
|
20250102,142000,20058462,1520,1520,1520,1520,0
|
|
20250102,141900,20058462,1520,1521,1521,1520,5
|
|
20250102,141800,20050860,1519,1519,1519,1519,0
|
|
20250102,141700,20050860,1519,1519,1519,1519,0
|
|
20250102,141600,20050860,1519,1519,1519,1519,0
|
|
20250102,141500,20050860,1519,1519,1519,1519,0
|
|
20250102,141400,20050860,1519,1519,1519,1519,0
|
|
20250102,141300,20050860,1519,1519,1519,1519,0
|
|
20250102,141200,20050860,1519,1519,1519,1519,0
|
|
20250102,141100,20050860,1519,1521,1521,1519,5
|
|
20250102,141000,20043262,1519,1519,1519,1519,0
|
|
20250102,140900,20043262,1519,1519,1519,1519,0
|
|
20250102,140800,20043262,1519,1519,1519,1519,0
|
|
20250102,140700,20043262,1519,1519,1519,1519,0
|
|
20250102,140600,20043262,1519,1519,1519,1519,0
|
|
20250102,140500,20043262,1519,1519,1519,1519,0
|
|
20250102,140400,20043262,1519,1519,1519,1519,0
|
|
20250102,140300,20043262,1519,1522,1522,1519,5
|
|
20250102,140200,20035664,1526,1526,1526,1526,0
|
|
20250102,140100,20035664,1526,1526,1526,1526,0
|
|
20250102,140000,20035664,1526,1526,1526,1526,0
|
|
20250102,135900,20035664,1526,1526,1526,1526,0
|
|
20250102,135800,20035664,1526,1526,1526,1526,0
|
|
20250102,135700,20035664,1526,1526,1526,1526,0
|
|
20250102,135600,20035664,1526,1524,1526,1524,3
|
|
20250102,135500,20031090,1519,1520,1520,1519,5
|
|
20250102,135400,20023492,1518,1518,1518,1518,0
|
|
20250102,135300,20023492,1518,1518,1518,1518,0
|
|
20250102,135200,20023492,1518,1518,1518,1518,0
|
|
20250102,135100,20023492,1518,1518,1518,1518,0
|
|
20250102,135000,20023492,1518,1518,1518,1518,0
|
|
20250102,134900,20023492,1518,1518,1518,1518,0
|
|
20250102,134800,20023492,1518,1518,1518,1518,0
|
|
20250102,134700,20023492,1518,1521,1521,1518,5
|
|
20250102,134600,20015898,1519,1521,1521,1519,112
|
|
20250102,134500,19845767,1519,1522,1522,1519,83
|
|
20250102,134400,19719681,1519,1519,1519,1519,0
|
|
20250102,134300,19719681,1519,1520,1520,1519,95
|
|
20250102,134200,19575374,1519,1519,1519,1519,0
|
|
20250102,134100,19575374,1519,1519,1519,1519,75
|
|
20250102,134000,19461449,1519,1519,1519,1519,0
|
|
20250102,133900,19461449,1519,1519,1519,1519,5
|
|
20250102,133800,19453854,1520,1520,1520,1520,0
|
|
20250102,133700,19453854,1520,1520,1520,1520,0
|
|
20250102,133600,19453854,1520,1520,1520,1520,13
|
|
20250102,133500,19434094,1520,1520,1520,1520,0
|
|
20250102,133400,19434094,1520,1520,1520,1520,0
|
|
20250102,133300,19434094,1520,1520,1520,1520,0
|
|
20250102,133200,19434094,1520,1520,1520,1520,0
|
|
20250102,133100,19434094,1520,1520,1520,1520,5
|
|
20250102,133000,19426494,1538,1538,1538,1538,0
|
|
20250102,132900,19426494,1538,1538,1538,1538,0
|
|
20250102,132800,19426494,1538,1538,1538,1538,0
|
|
20250102,132700,19426494,1538,1538,1538,1538,0
|
|
20250102,132600,19426494,1538,1538,1538,1538,0
|
|
20250102,132500,19426494,1538,1537,1538,1537,2
|
|
20250102,132400,19423419,1538,1536,1538,1536,24
|
|
20250102,132300,19386537,1520,1524,1524,1520,31
|
|
20250102,132200,19339364,1524,1524,1524,1524,0
|
|
20250102,132100,19339364,1524,1524,1524,1524,0
|
|
20250102,132000,19339364,1524,1524,1524,1524,0
|
|
20250102,131900,19339364,1524,1524,1524,1524,0
|
|
20250102,131800,19339364,1524,1528,1528,1524,13
|
|
20250102,131700,19319527,1528,1528,1528,1528,0
|
|
20250102,131600,19319527,1528,1528,1528,1528,0
|
|
20250102,131500,19319527,1528,1532,1532,1528,5
|
|
20250102,131400,19311877,1539,1539,1539,1539,0
|
|
20250102,131300,19311877,1539,1539,1539,1539,0
|
|
20250102,131200,19311877,1539,1539,1539,1539,0
|
|
20250102,131100,19311877,1539,1539,1539,1539,0
|
|
20250102,131000,19311877,1539,1539,1539,1539,0
|
|
20250102,130900,19311877,1539,1539,1539,1539,0
|
|
20250102,130800,19311877,1539,1539,1539,1539,1
|
|
20250102,130700,19310338,1529,1531,1531,1529,5
|
|
20250102,130600,19302691,1532,1532,1532,1532,0
|
|
20250102,130500,19302691,1532,1534,1534,1532,5
|
|
20250102,130400,19295028,1542,1542,1542,1542,0
|
|
20250102,130300,19295028,1542,1542,1542,1542,0
|
|
20250102,130200,19295028,1542,1542,1542,1542,0
|
|
20250102,130100,19295028,1542,1542,1542,1542,0
|
|
20250102,130000,19295028,1542,1531,1542,1531,15
|
|
20250102,125900,19272052,1549,1540,1549,1530,8
|
|
20250102,125800,19259760,1541,1541,1541,1541,0
|
|
20250102,125700,19259760,1541,1541,1541,1541,0
|
|
20250102,125600,19259760,1541,1541,1541,1541,0
|
|
20250102,125500,19259760,1541,1541,1541,1541,0
|
|
20250102,125400,19259760,1541,1541,1541,1541,0
|
|
20250102,125300,19259760,1541,1541,1541,1541,85
|
|
20250102,125200,19128775,1541,1541,1541,1541,0
|
|
20250102,125100,19128775,1541,1550,1550,1541,47
|
|
20250102,125000,19056336,1563,1563,1563,1563,0
|
|
20250102,124900,19056336,1563,1563,1563,1563,0
|
|
20250102,124800,19056336,1563,1563,1563,1563,1
|
|
20250102,124700,19054773,1555,1555,1555,1555,1
|
|
20250102,124600,19053218,1563,1563,1563,1563,0
|
|
20250102,124500,19053218,1563,1563,1563,1563,1
|
|
20250102,124400,19051655,1562,1562,1562,1562,0
|
|
20250102,124300,19051655,1562,1542,1562,1542,363
|
|
20250102,124200,18484749,1542,1545,1545,1542,14
|
|
20250102,124100,18463156,1563,1563,1563,1563,0
|
|
20250102,124000,18463156,1563,1563,1563,1563,0
|
|
20250102,123900,18463156,1563,1561,1563,1561,27
|
|
20250102,123800,18420992,1562,1562,1562,1562,0
|
|
20250102,123700,18420992,1562,1546,1562,1546,4
|
|
20250102,123600,18414792,1525,1525,1525,1525,0
|
|
20250102,123500,18414792,1525,1530,1530,1525,5
|
|
20250102,123400,18407152,1546,1546,1546,1546,1
|
|
20250102,123300,18405606,1546,1546,1546,1546,0
|
|
20250102,123200,18405606,1546,1546,1546,1546,0
|
|
20250102,123100,18405606,1546,1546,1546,1546,0
|
|
20250102,123000,18405606,1546,1546,1546,1546,0
|
|
20250102,122900,18405606,1546,1546,1546,1546,2
|
|
20250102,122800,18402514,1524,1524,1524,1524,0
|
|
20250102,122700,18402514,1524,1524,1524,1524,5
|
|
20250102,122600,18394894,1523,1523,1523,1523,0
|
|
20250102,122500,18394894,1523,1523,1523,1523,0
|
|
20250102,122400,18394894,1523,1526,1526,1523,14
|
|
20250102,122300,18373549,1526,1526,1526,1526,0
|
|
20250102,122200,18373549,1526,1526,1526,1526,0
|
|
20250102,122100,18373549,1526,1526,1526,1526,0
|
|
20250102,122000,18373549,1526,1526,1526,1526,0
|
|
20250102,121900,18373549,1526,1530,1530,1526,5
|
|
20250102,121800,18365915,1565,1565,1565,1565,0
|
|
20250102,121700,18365915,1565,1565,1565,1565,0
|
|
20250102,121600,18365915,1565,1565,1565,1565,0
|
|
20250102,121500,18365915,1565,1565,1565,1565,0
|
|
20250102,121400,18365915,1565,1565,1565,1565,0
|
|
20250102,121300,18365915,1565,1565,1565,1565,0
|
|
20250102,121200,18365915,1565,1547,1565,1547,240
|
|
20250102,121100,17994459,1547,1529,1547,1529,810
|
|
20250102,121000,16753284,1532,1532,1532,1532,0
|
|
20250102,120900,16753284,1532,1527,1532,1527,70
|
|
20250102,120800,16646384,1520,1520,1520,1520,0
|
|
20250102,120700,16646384,1520,1520,1520,1520,0
|
|
20250102,120600,16646384,1520,1526,1526,1520,14
|
|
20250102,120500,16625080,1527,1527,1527,1527,0
|
|
20250102,120400,16625080,1527,1527,1527,1527,2
|
|
20250102,120300,16622026,1528,1528,1528,1528,1
|
|
20250102,120200,16620498,1528,1528,1528,1528,0
|
|
20250102,120100,16620498,1528,1528,1528,1528,0
|
|
20250102,120000,16620498,1528,1528,1528,1528,1
|
|
20250102,115900,16618970,1533,1533,1533,1533,0
|
|
20250102,115800,16618970,1533,1533,1533,1533,0
|
|
20250102,115700,16618970,1533,1533,1533,1533,0
|
|
20250102,115600,16618970,1533,1533,1533,1533,0
|
|
20250102,115500,16618970,1533,1533,1533,1533,0
|
|
20250102,115400,16618970,1533,1533,1533,1533,0
|
|
20250102,115300,16618970,1533,1533,1533,1533,0
|
|
20250102,115200,16618970,1533,1533,1533,1533,0
|
|
20250102,115100,16618970,1533,1533,1533,1533,0
|
|
20250102,115000,16618970,1533,1533,1533,1533,0
|
|
20250102,114900,16618970,1533,1532,1533,1532,20
|
|
20250102,114800,16588320,1534,1520,1534,1520,18
|
|
20250102,114700,16560904,1537,1537,1537,1537,2
|
|
20250102,114600,16557830,1539,1538,1539,1518,2130
|
|
20250102,114500,13315939,1566,1566,1566,1566,0
|
|
20250102,114400,13315939,1566,1566,1566,1566,0
|
|
20250102,114300,13315939,1566,1566,1566,1566,0
|
|
20250102,114200,13315939,1566,1566,1566,1566,0
|
|
20250102,114100,13315939,1566,1566,1566,1566,0
|
|
20250102,114000,13315939,1566,1566,1566,1566,0
|
|
20250102,113900,13315939,1566,1566,1566,1566,0
|
|
20250102,113800,13315939,1566,1566,1566,1566,0
|
|
20250102,113700,13315939,1566,1566,1566,1566,0
|
|
20250102,113600,13315939,1566,1566,1566,1566,0
|
|
20250102,113500,13315939,1566,1566,1566,1566,0
|
|
20250102,113400,13315939,1566,1566,1566,1566,0
|
|
20250102,113300,13315939,1566,1566,1566,1566,0
|
|
20250102,113200,13315939,1566,1566,1566,1566,0
|
|
20250102,113100,13315939,1566,1566,1566,1566,0
|
|
20250102,113000,13315939,1566,1538,1566,1538,15
|
|
20250102,112900,13292841,1534,1534,1534,1534,0
|
|
20250102,112800,13292841,1534,1534,1534,1534,0
|
|
20250102,112700,13292841,1534,1534,1534,1534,0
|
|
20250102,112600,13292841,1534,1534,1534,1534,0
|
|
20250102,112500,13292841,1534,1534,1534,1534,2
|
|
20250102,112400,13289773,1571,1571,1571,1571,0
|
|
20250102,112300,13289773,1571,1571,1571,1571,0
|
|
20250102,112200,13289773,1571,1570,1571,1570,10
|
|
20250102,112100,13274064,1571,1571,1571,1571,0
|
|
20250102,112000,13274064,1571,1570,1571,1570,10
|
|
20250102,111900,13258355,1571,1571,1571,1571,0
|
|
20250102,111800,13258355,1571,1571,1571,1571,0
|
|
20250102,111700,13258355,1571,1571,1571,1571,0
|
|
20250102,111600,13258355,1571,1571,1571,1571,0
|
|
20250102,111500,13258355,1571,1571,1571,1571,1
|
|
20250102,111400,13256784,1534,1534,1534,1534,0
|
|
20250102,111300,13256784,1534,1534,1534,1534,0
|
|
20250102,111200,13256784,1534,1534,1534,1534,14
|
|
20250102,111100,13235308,1572,1572,1572,1572,0
|
|
20250102,111000,13235308,1572,1572,1572,1572,31
|
|
20250102,110900,13186576,1545,1545,1545,1545,19
|
|
20250102,110800,13157221,1574,1574,1574,1574,0
|
|
20250102,110700,13157221,1574,1574,1574,1574,0
|
|
20250102,110600,13157221,1574,1574,1574,1574,0
|
|
20250102,110500,13157221,1574,1574,1574,1574,0
|
|
20250102,110400,13157221,1574,1574,1574,1574,0
|
|
20250102,110300,13157221,1574,1557,1574,1557,3
|
|
20250102,110200,13152533,1574,1568,1574,1568,65
|
|
20250102,110100,13050527,1531,1531,1531,1531,0
|
|
20250102,110000,13050527,1531,1531,1531,1531,0
|
|
20250102,105900,13050527,1531,1531,1531,1531,0
|
|
20250102,105800,13050527,1531,1531,1531,1531,0
|
|
20250102,105700,13050527,1531,1531,1531,1531,0
|
|
20250102,105600,13050527,1531,1532,1532,1531,2200
|
|
20250102,105500,9681544,1531,1531,1531,1531,0
|
|
20250102,105400,9681544,1531,1532,1532,1531,14
|
|
20250102,105300,9660100,1580,1580,1580,1580,15
|
|
20250102,105200,9636400,1580,1580,1580,1580,0
|
|
20250102,105100,9636400,1580,1580,1580,1580,0
|
|
20250102,105000,9636400,1580,1580,1580,1580,0
|
|
20250102,104900,9636400,1580,1580,1580,1580,0
|
|
20250102,104800,9636400,1580,1580,1580,1580,0
|
|
20250102,104700,9636400,1580,1580,1580,1580,0
|
|
20250102,104600,9636400,1580,1580,1580,1580,0
|
|
20250102,104500,9636400,1580,1580,1580,1580,0
|
|
20250102,104400,9636400,1580,1580,1580,1580,0
|
|
20250102,104300,9636400,1580,1580,1580,1580,0
|
|
20250102,104200,9636400,1580,1580,1580,1580,0
|
|
20250102,104100,9636400,1580,1580,1580,1580,20
|
|
20250102,104000,9604800,1580,1580,1580,1580,0
|
|
20250102,103900,9604800,1580,1580,1580,1580,0
|
|
20250102,103800,9604800,1580,1580,1580,1580,0
|
|
20250102,103700,9604800,1580,1580,1580,1580,0
|
|
20250102,103600,9604800,1580,1580,1580,1580,0
|
|
20250102,103500,9604800,1580,1580,1580,1580,0
|
|
20250102,103400,9604800,1580,1580,1580,1580,0
|
|
20250102,103300,9604800,1580,1580,1580,1580,0
|
|
20250102,103200,9604800,1580,1580,1580,1580,0
|
|
20250102,103100,9604800,1580,1542,1580,1523,5012
|
|
20250102,103000,1970338,1580,1567,1580,1567,1000
|
|
20250102,102900,399317,1567,1567,1567,1567,0
|
|
20250102,102800,399317,1567,1567,1567,1567,1
|
|
20250102,102700,397750,1539,1539,1539,1539,0
|
|
20250102,102600,397750,1539,1542,1542,1539,24
|
|
20250102,102500,360748,1567,1567,1567,1567,0
|
|
20250102,102400,360748,1567,1567,1567,1567,0
|
|
20250102,102300,360748,1567,1567,1567,1567,0
|
|
20250102,102200,360748,1567,1567,1567,1567,1
|
|
20250102,102100,359181,1542,1542,1542,1542,24
|
|
20250102,102000,322173,1568,1564,1568,1564,32
|
|
20250102,101900,272044,1564,1542,1564,1542,41
|
|
20250102,101800,208232,1542,1542,1542,1542,0
|
|
20250102,101700,208232,1542,1542,1542,1542,0
|
|
20250102,101600,208232,1542,1543,1543,1542,24
|
|
20250102,101500,171218,1543,1543,1543,1543,0
|
|
20250102,101400,171218,1543,1543,1543,1543,0
|
|
20250102,101300,171218,1543,1543,1543,1543,0
|
|
20250102,101200,171218,1543,1543,1543,1543,14
|
|
20250102,101100,149616,1543,1544,1544,1543,24
|
|
20250102,101000,112574,1544,1544,1544,1544,2
|
|
20250102,100900,109486,1542,1542,1542,1542,0
|
|
20250102,100800,109486,1542,1564,1564,1542,9
|
|
20250102,100700,95586,1567,1567,1567,1567,0
|
|
20250102,100600,95586,1567,1567,1567,1567,0
|
|
20250102,100500,95586,1567,1567,1567,1567,0
|
|
20250102,100400,95586,1567,1567,1567,1567,0
|
|
20250102,100300,95586,1567,1567,1567,1567,0
|
|
20250102,100200,95586,1567,1567,1567,1567,0
|
|
20250102,100100,95586,1567,1567,1567,1567,1
|
|
20250102,100000,94019,1566,1567,1567,1566,60
|