538 lines
26 KiB
CSV
538 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185500,180642329,1468,1468,1468,1468,1794
|
|
20250102,185400,180642329,1468,1468,1468,1468,0
|
|
20250102,185300,180642329,1468,1468,1468,1468,0
|
|
20250102,185200,180642329,1468,1468,1468,1468,0
|
|
20250102,185100,180642329,1468,1468,1468,1468,0
|
|
20250102,185000,180642329,1468,1468,1468,1468,0
|
|
20250102,184900,180642329,1468,1468,1468,1468,0
|
|
20250102,184800,180642329,1468,1468,1468,1468,0
|
|
20250102,184700,180642329,1468,1468,1468,1468,0
|
|
20250102,184600,180642329,1468,1468,1468,1468,0
|
|
20250102,184500,180642329,1468,1468,1468,1468,0
|
|
20250102,184400,180642329,1468,1468,1468,1468,0
|
|
20250102,184300,180642329,1468,1468,1468,1468,0
|
|
20250102,184200,180642329,1468,1468,1468,1468,0
|
|
20250102,184100,180642329,1468,1468,1468,1468,0
|
|
20250102,184000,180642329,1468,1468,1468,1468,0
|
|
20250102,183900,180642329,1468,1468,1468,1468,0
|
|
20250102,183800,180642329,1468,1468,1468,1468,0
|
|
20250102,183700,180642329,1468,1468,1468,1468,0
|
|
20250102,183600,180642329,1468,1468,1468,1468,0
|
|
20250102,183500,180642329,1468,1468,1468,1468,0
|
|
20250102,183400,180642329,1468,1468,1468,1468,0
|
|
20250102,183300,180642329,1468,1468,1468,1468,0
|
|
20250102,183200,180642329,1468,1468,1468,1468,0
|
|
20250102,183100,180642329,1468,1468,1468,1468,0
|
|
20250102,183000,180642329,1468,1468,1468,1468,0
|
|
20250102,182900,180642329,1468,1468,1468,1468,0
|
|
20250102,182800,180642329,1468,1468,1468,1468,0
|
|
20250102,182700,180642329,1468,1468,1468,1468,0
|
|
20250102,182600,180642329,1468,1468,1468,1468,0
|
|
20250102,182500,180642329,1468,1468,1468,1468,1794
|
|
20250102,182400,180642329,1468,1468,1468,1468,0
|
|
20250102,182300,180642329,1468,1468,1468,1468,0
|
|
20250102,182200,180642329,1468,1468,1468,1468,0
|
|
20250102,182100,180642329,1468,1468,1468,1468,0
|
|
20250102,182000,180642329,1468,1468,1468,1468,0
|
|
20250102,181900,180642329,1468,1468,1468,1468,0
|
|
20250102,181800,180642329,1468,1468,1468,1468,0
|
|
20250102,181700,180642329,1468,1468,1468,1468,0
|
|
20250102,181600,180642329,1468,1468,1468,1468,0
|
|
20250102,181500,180642329,1468,1468,1468,1468,0
|
|
20250102,181400,180642329,1468,1468,1468,1468,0
|
|
20250102,181300,180642329,1468,1468,1468,1468,0
|
|
20250102,181200,180642329,1468,1468,1468,1468,0
|
|
20250102,181100,180642329,1468,1468,1468,1468,0
|
|
20250102,181000,180642329,1468,1468,1468,1468,0
|
|
20250102,180900,180642329,1468,1468,1468,1468,0
|
|
20250102,180800,180642329,1468,1468,1468,1468,0
|
|
20250102,180700,180642329,1468,1468,1468,1468,0
|
|
20250102,180600,180642329,1468,1468,1468,1468,0
|
|
20250102,180500,180642329,1468,1468,1468,1468,0
|
|
20250102,180400,180642329,1468,1468,1468,1468,0
|
|
20250102,180300,180642329,1468,1468,1468,1468,0
|
|
20250102,180200,180642329,1468,1468,1468,1468,0
|
|
20250102,180100,180642329,1468,1468,1468,1468,0
|
|
20250102,180000,180642329,1468,1468,1468,1468,0
|
|
20250102,175900,180642329,1468,1468,1468,1468,0
|
|
20250102,175800,180642329,1468,1468,1468,1468,0
|
|
20250102,175700,180642329,1468,1468,1468,1468,0
|
|
20250102,175600,180642329,1468,1468,1468,1468,0
|
|
20250102,175500,180642329,1468,1468,1468,1468,1794
|
|
20250102,175400,180642329,1468,1468,1468,1468,0
|
|
20250102,175300,180642329,1468,1468,1468,1468,0
|
|
20250102,175200,180642329,1468,1468,1468,1468,0
|
|
20250102,175100,180642329,1468,1468,1468,1468,0
|
|
20250102,175000,180642329,1468,1468,1468,1468,0
|
|
20250102,174900,180642329,1468,1468,1468,1468,0
|
|
20250102,174800,180642329,1468,1468,1468,1468,0
|
|
20250102,174700,180642329,1468,1468,1468,1468,0
|
|
20250102,174600,180642329,1468,1468,1468,1468,0
|
|
20250102,174500,180642329,1468,1468,1468,1468,0
|
|
20250102,174400,180642329,1468,1468,1468,1468,0
|
|
20250102,174300,180642329,1468,1468,1468,1468,0
|
|
20250102,174200,180642329,1468,1468,1468,1468,0
|
|
20250102,174100,180642329,1468,1468,1468,1468,0
|
|
20250102,174000,180642329,1468,1468,1468,1468,0
|
|
20250102,173900,180642329,1468,1468,1468,1468,0
|
|
20250102,173800,180642329,1468,1468,1468,1468,0
|
|
20250102,173700,180642329,1468,1468,1468,1468,0
|
|
20250102,173600,180642329,1468,1468,1468,1468,0
|
|
20250102,173500,180642329,1468,1468,1468,1468,0
|
|
20250102,173400,180642329,1468,1468,1468,1468,0
|
|
20250102,173300,180642329,1468,1468,1468,1468,0
|
|
20250102,173200,180642329,1468,1468,1468,1468,0
|
|
20250102,173100,180642329,1468,1468,1468,1468,0
|
|
20250102,173000,180642329,1468,1468,1468,1468,0
|
|
20250102,172900,180642329,1468,1468,1468,1468,0
|
|
20250102,172800,180642329,1468,1468,1468,1468,0
|
|
20250102,172700,180642329,1468,1468,1468,1468,0
|
|
20250102,172600,180642329,1468,1468,1468,1468,0
|
|
20250102,172500,180642329,1468,1468,1468,1468,1794
|
|
20250102,172400,180642329,1468,1468,1468,1468,0
|
|
20250102,172300,180642329,1468,1468,1468,1468,0
|
|
20250102,172200,180642329,1468,1468,1468,1468,0
|
|
20250102,172100,180642329,1468,1468,1468,1468,0
|
|
20250102,172000,180642329,1468,1468,1468,1468,0
|
|
20250102,171900,180642329,1468,1468,1468,1468,0
|
|
20250102,171800,180642329,1468,1468,1468,1468,0
|
|
20250102,171700,180642329,1468,1468,1468,1468,0
|
|
20250102,171600,180642329,1468,1468,1468,1468,0
|
|
20250102,171500,180642329,1468,1468,1468,1468,0
|
|
20250102,171400,180642329,1468,1468,1468,1468,0
|
|
20250102,171300,180642329,1468,1468,1468,1468,0
|
|
20250102,171200,180642329,1468,1468,1468,1468,0
|
|
20250102,171100,180642329,1468,1468,1468,1468,0
|
|
20250102,171000,180642329,1468,1468,1468,1468,0
|
|
20250102,170900,180642329,1468,1468,1468,1468,0
|
|
20250102,170800,180642329,1468,1468,1468,1468,0
|
|
20250102,170700,180642329,1468,1468,1468,1468,0
|
|
20250102,170600,180642329,1468,1468,1468,1468,0
|
|
20250102,170500,180642329,1468,1468,1468,1468,0
|
|
20250102,170400,180642329,1468,1468,1468,1468,0
|
|
20250102,170300,180642329,1468,1468,1468,1468,0
|
|
20250102,170200,180642329,1468,1468,1468,1468,0
|
|
20250102,170100,180642329,1468,1468,1468,1468,0
|
|
20250102,170000,180642329,1468,1468,1468,1468,0
|
|
20250102,165900,180642329,1468,1468,1468,1468,0
|
|
20250102,165800,180642329,1468,1468,1468,1468,0
|
|
20250102,165700,180642329,1468,1468,1468,1468,0
|
|
20250102,165600,180642329,1468,1468,1468,1468,0
|
|
20250102,165500,180642329,1468,1468,1468,1468,1794
|
|
20250102,165400,180642329,1468,1468,1468,1468,0
|
|
20250102,165300,180642329,1468,1468,1468,1468,0
|
|
20250102,165200,180642329,1468,1468,1468,1468,0
|
|
20250102,165100,180642329,1468,1468,1468,1468,0
|
|
20250102,165000,180642329,1468,1468,1468,1468,0
|
|
20250102,164900,180642329,1468,1468,1468,1468,0
|
|
20250102,164800,180642329,1468,1468,1468,1468,0
|
|
20250102,164700,180642329,1468,1468,1468,1468,0
|
|
20250102,164600,180642329,1468,1468,1468,1468,0
|
|
20250102,164500,180642329,1468,1468,1468,1468,0
|
|
20250102,164400,180642329,1468,1468,1468,1468,0
|
|
20250102,164300,180642329,1468,1468,1468,1468,0
|
|
20250102,164200,180642329,1468,1468,1468,1468,0
|
|
20250102,164100,180642329,1468,1468,1468,1468,0
|
|
20250102,164000,180642329,1468,1468,1468,1468,0
|
|
20250102,163900,180642329,1468,1468,1468,1468,0
|
|
20250102,163800,180642329,1468,1468,1468,1468,0
|
|
20250102,163700,180642329,1468,1468,1468,1468,0
|
|
20250102,163600,180642329,1468,1468,1468,1468,0
|
|
20250102,163500,180642329,1468,1468,1468,1468,0
|
|
20250102,163400,180642329,1468,1468,1468,1468,0
|
|
20250102,163300,180642329,1468,1468,1468,1468,0
|
|
20250102,163200,180642329,1468,1468,1468,1468,0
|
|
20250102,163100,180642329,1468,1468,1468,1468,0
|
|
20250102,163000,180642329,1468,1468,1468,1468,0
|
|
20250102,162900,180642329,1468,1468,1468,1468,0
|
|
20250102,162800,180642329,1468,1468,1468,1468,0
|
|
20250102,162700,180642329,1468,1468,1468,1468,0
|
|
20250102,162600,180642329,1468,1468,1468,1468,0
|
|
20250102,162500,180642329,1468,1468,1468,1468,1794
|
|
20250102,162400,180642329,1468,1468,1468,1468,0
|
|
20250102,162300,180642329,1468,1468,1468,1468,0
|
|
20250102,162200,180642329,1468,1468,1468,1468,0
|
|
20250102,162100,180642329,1468,1468,1468,1468,0
|
|
20250102,162000,180642329,1468,1468,1468,1468,0
|
|
20250102,161900,180642329,1468,1468,1468,1468,0
|
|
20250102,161800,180642329,1468,1468,1468,1468,0
|
|
20250102,161700,180642329,1468,1468,1468,1468,0
|
|
20250102,161600,180642329,1468,1468,1468,1468,0
|
|
20250102,161500,180642329,1468,1468,1468,1468,0
|
|
20250102,161400,180642329,1468,1468,1468,1468,0
|
|
20250102,161300,180642329,1468,1468,1468,1468,0
|
|
20250102,161200,180642329,1468,1468,1468,1468,0
|
|
20250102,161100,180642329,1468,1468,1468,1468,0
|
|
20250102,161000,180642329,1468,1468,1468,1468,0
|
|
20250102,160900,180642329,1468,1468,1468,1468,0
|
|
20250102,160800,180642329,1468,1468,1468,1468,0
|
|
20250102,160700,180642329,1468,1468,1468,1468,0
|
|
20250102,160600,180642329,1468,1468,1468,1468,0
|
|
20250102,160500,180642329,1468,1468,1468,1468,0
|
|
20250102,160400,180642329,1468,1468,1468,1468,0
|
|
20250102,160300,180642329,1468,1468,1468,1468,0
|
|
20250102,160200,180642329,1468,1468,1468,1468,0
|
|
20250102,160100,180642329,1468,1468,1468,1468,0
|
|
20250102,160000,180642329,1468,1468,1468,1468,0
|
|
20250102,155900,180642329,1468,1468,1468,1468,0
|
|
20250102,155800,180642329,1468,1468,1468,1468,0
|
|
20250102,155700,180642329,1468,1468,1468,1468,0
|
|
20250102,155600,180642329,1468,1468,1468,1468,0
|
|
20250102,155500,180642329,1468,1468,1468,1468,1794
|
|
20250102,155400,180642329,1468,1468,1468,1468,0
|
|
20250102,155300,180642329,1468,1468,1468,1468,0
|
|
20250102,155200,180642329,1468,1468,1468,1468,0
|
|
20250102,155100,180642329,1468,1468,1468,1468,0
|
|
20250102,155000,180642329,1468,1468,1468,1468,0
|
|
20250102,154900,180642329,1468,1468,1468,1468,0
|
|
20250102,154800,180642329,1468,1468,1468,1468,0
|
|
20250102,154700,180642329,1468,1468,1468,1468,0
|
|
20250102,154600,180642329,1468,1468,1468,1468,0
|
|
20250102,154500,180642329,1468,1468,1468,1468,0
|
|
20250102,154400,180642329,1468,1468,1468,1468,0
|
|
20250102,154300,180642329,1468,1468,1468,1468,0
|
|
20250102,154200,180642329,1468,1468,1468,1468,0
|
|
20250102,154100,180642329,1468,1468,1468,1468,0
|
|
20250102,154000,180642329,1468,1468,1468,1468,0
|
|
20250102,153900,180642329,1468,1468,1468,1468,0
|
|
20250102,153800,180642329,1468,1468,1468,1468,0
|
|
20250102,153700,180642329,1468,1468,1468,1468,0
|
|
20250102,153600,180642329,1468,1468,1468,1468,0
|
|
20250102,153500,180642329,1468,1468,1468,1468,0
|
|
20250102,153400,180642329,1468,1468,1468,1468,0
|
|
20250102,153300,180642329,1468,1468,1468,1468,0
|
|
20250102,153200,180642329,1468,1468,1468,1468,0
|
|
20250102,153100,180642329,1468,1468,1468,1468,0
|
|
20250102,153000,180642329,1468,1468,1468,1468,1794
|
|
20250102,152900,178008737,1467,1467,1467,1467,0
|
|
20250102,152800,178008737,1467,1467,1467,1467,0
|
|
20250102,152700,178008737,1467,1467,1467,1467,0
|
|
20250102,152600,178008737,1467,1467,1467,1467,0
|
|
20250102,152500,178008737,1467,1467,1467,1467,0
|
|
20250102,152400,178008737,1467,1467,1467,1467,0
|
|
20250102,152300,178008737,1467,1467,1467,1467,0
|
|
20250102,152200,178008737,1467,1467,1467,1467,0
|
|
20250102,152100,178008737,1467,1467,1467,1467,0
|
|
20250102,152000,178008737,1467,1467,1467,1467,0
|
|
20250102,151900,178008737,1467,1467,1467,1467,0
|
|
20250102,151800,178008737,1467,1467,1467,1465,48
|
|
20250102,151700,177938413,1465,1466,1466,1465,60
|
|
20250102,151600,177850503,1467,1467,1467,1467,0
|
|
20250102,151500,177850503,1467,1464,1467,1464,1254
|
|
20250102,151400,176011795,1464,1463,1464,1462,3049
|
|
20250102,151300,171551082,1464,1464,1464,1464,10
|
|
20250102,151200,171536442,1466,1466,1466,1466,0
|
|
20250102,151100,171536442,1466,1466,1466,1466,0
|
|
20250102,151000,171536442,1466,1466,1466,1466,1
|
|
20250102,150900,171534976,1462,1463,1463,1462,235
|
|
20250102,150800,171191223,1467,1467,1467,1467,0
|
|
20250102,150700,171191223,1467,1467,1467,1467,0
|
|
20250102,150600,171191223,1467,1463,1467,1463,1001
|
|
20250102,150500,169726756,1463,1465,1465,1463,3302
|
|
20250102,150400,164891503,1467,1465,1467,1465,719
|
|
20250102,150300,163836788,1466,1466,1466,1466,1
|
|
20250102,150200,163835322,1471,1471,1471,1471,0
|
|
20250102,150100,163835322,1471,1471,1471,1471,0
|
|
20250102,150000,163835322,1471,1471,1471,1471,0
|
|
20250102,145900,163835322,1471,1471,1471,1471,0
|
|
20250102,145800,163835322,1471,1471,1471,1471,0
|
|
20250102,145700,163835322,1471,1471,1471,1471,1
|
|
20250102,145600,163833851,1464,1471,1471,1464,15
|
|
20250102,145500,163811884,1471,1471,1471,1471,0
|
|
20250102,145400,163811884,1471,1471,1471,1471,0
|
|
20250102,145300,163811884,1471,1471,1471,1471,0
|
|
20250102,145200,163811884,1471,1471,1471,1471,0
|
|
20250102,145100,163811884,1471,1471,1471,1471,0
|
|
20250102,145000,163811884,1471,1471,1471,1471,0
|
|
20250102,144900,163811884,1471,1471,1471,1471,0
|
|
20250102,144800,163811884,1471,1471,1471,1471,0
|
|
20250102,144700,163811884,1471,1471,1471,1471,0
|
|
20250102,144600,163811884,1471,1471,1471,1471,0
|
|
20250102,144500,163811884,1471,1471,1471,1471,0
|
|
20250102,144400,163811884,1471,1471,1471,1471,1
|
|
20250102,144300,163810413,1464,1464,1464,1464,0
|
|
20250102,144200,163810413,1464,1464,1464,1464,10
|
|
20250102,144100,163795773,1464,1464,1464,1464,0
|
|
20250102,144000,163795773,1464,1464,1464,1464,2
|
|
20250102,143900,163792845,1464,1464,1464,1464,0
|
|
20250102,143800,163792845,1464,1464,1464,1464,40
|
|
20250102,143700,163734285,1464,1464,1464,1464,50
|
|
20250102,143600,163661085,1473,1473,1473,1473,0
|
|
20250102,143500,163661085,1473,1473,1473,1473,0
|
|
20250102,143400,163661085,1473,1473,1473,1473,0
|
|
20250102,143300,163661085,1473,1473,1473,1473,0
|
|
20250102,143200,163661085,1473,1473,1473,1473,0
|
|
20250102,143100,163661085,1473,1473,1473,1473,1
|
|
20250102,143000,163659612,1462,1465,1465,1462,9726
|
|
20250102,142900,149435534,1473,1473,1473,1473,0
|
|
20250102,142800,149435534,1473,1473,1473,1473,0
|
|
20250102,142700,149435534,1473,1473,1473,1473,1
|
|
20250102,142600,149434061,1471,1471,1471,1471,955
|
|
20250102,142500,148029256,1473,1473,1473,1473,0
|
|
20250102,142400,148029256,1473,1473,1473,1473,0
|
|
20250102,142300,148029256,1473,1473,1473,1473,0
|
|
20250102,142200,148029256,1473,1473,1473,1473,0
|
|
20250102,142100,148029256,1473,1473,1473,1473,0
|
|
20250102,142000,148029256,1473,1473,1473,1473,0
|
|
20250102,141900,148029256,1473,1473,1473,1473,0
|
|
20250102,141800,148029256,1473,1473,1473,1473,0
|
|
20250102,141700,148029256,1473,1473,1473,1473,0
|
|
20250102,141600,148029256,1473,1473,1473,1473,0
|
|
20250102,141500,148029256,1473,1473,1473,1473,0
|
|
20250102,141400,148029256,1473,1473,1473,1473,0
|
|
20250102,141300,148029256,1473,1473,1473,1473,0
|
|
20250102,141200,148029256,1473,1473,1473,1473,1
|
|
20250102,141100,148027783,1465,1465,1465,1465,100
|
|
20250102,141000,147881283,1473,1473,1473,1473,0
|
|
20250102,140900,147881283,1473,1473,1473,1473,0
|
|
20250102,140800,147881283,1473,1473,1473,1473,0
|
|
20250102,140700,147881283,1473,1473,1473,1473,0
|
|
20250102,140600,147881283,1473,1473,1473,1473,0
|
|
20250102,140500,147881283,1473,1473,1473,1473,6
|
|
20250102,140400,147872445,1476,1476,1476,1476,0
|
|
20250102,140300,147872445,1476,1476,1476,1476,0
|
|
20250102,140200,147872445,1476,1476,1476,1476,0
|
|
20250102,140100,147872445,1476,1476,1476,1476,0
|
|
20250102,140000,147872445,1476,1476,1476,1476,0
|
|
20250102,135900,147872445,1476,1476,1476,1476,1
|
|
20250102,135800,147870969,1478,1478,1478,1478,0
|
|
20250102,135700,147870969,1478,1478,1478,1478,0
|
|
20250102,135600,147870969,1478,1478,1478,1478,0
|
|
20250102,135500,147870969,1478,1478,1478,1478,0
|
|
20250102,135400,147870969,1478,1478,1478,1478,0
|
|
20250102,135300,147870969,1478,1478,1478,1478,0
|
|
20250102,135200,147870969,1478,1473,1478,1473,4
|
|
20250102,135100,147865069,1472,1472,1472,1472,0
|
|
20250102,135000,147865069,1472,1469,1472,1469,2174
|
|
20250102,134900,144666927,1469,1469,1469,1469,0
|
|
20250102,134800,144666927,1469,1469,1469,1469,0
|
|
20250102,134700,144666927,1469,1469,1469,1469,0
|
|
20250102,134600,144666927,1469,1469,1469,1469,0
|
|
20250102,134500,144666927,1469,1469,1469,1469,0
|
|
20250102,134400,144666927,1469,1469,1469,1469,0
|
|
20250102,134300,144666927,1469,1469,1469,1469,0
|
|
20250102,134200,144666927,1469,1469,1469,1469,0
|
|
20250102,134100,144666927,1469,1469,1469,1469,0
|
|
20250102,134000,144666927,1469,1469,1469,1469,0
|
|
20250102,133900,144666927,1469,1469,1469,1469,1
|
|
20250102,133800,144665458,1469,1469,1469,1469,1
|
|
20250102,133700,144663989,1460,1460,1460,1460,500
|
|
20250102,133600,143933989,1469,1469,1469,1469,0
|
|
20250102,133500,143933989,1469,1469,1469,1469,50
|
|
20250102,133400,143860539,1469,1469,1469,1469,0
|
|
20250102,133300,143860539,1469,1469,1469,1469,0
|
|
20250102,133200,143860539,1469,1469,1469,1469,0
|
|
20250102,133100,143860539,1469,1469,1469,1469,0
|
|
20250102,133000,143860539,1469,1469,1469,1469,0
|
|
20250102,132900,143860539,1469,1469,1469,1469,0
|
|
20250102,132800,143860539,1469,1469,1469,1469,0
|
|
20250102,132700,143860539,1469,1469,1469,1469,0
|
|
20250102,132600,143860539,1469,1468,1469,1468,2
|
|
20250102,132500,143857602,1467,1464,1467,1464,31
|
|
20250102,132400,143812215,1464,1464,1464,1464,0
|
|
20250102,132300,143812215,1464,1464,1464,1464,0
|
|
20250102,132200,143812215,1464,1464,1464,1464,103
|
|
20250102,132100,143661423,1464,1464,1464,1464,0
|
|
20250102,132000,143661423,1464,1464,1464,1464,0
|
|
20250102,131900,143661423,1464,1462,1464,1462,9221
|
|
20250102,131800,130170906,1458,1458,1458,1458,0
|
|
20250102,131700,130170906,1458,1458,1458,1458,0
|
|
20250102,131600,130170906,1458,1458,1458,1458,1
|
|
20250102,131500,130169448,1458,1458,1458,1458,0
|
|
20250102,131400,130169448,1458,1458,1458,1458,0
|
|
20250102,131300,130169448,1458,1458,1458,1458,0
|
|
20250102,131200,130169448,1458,1458,1458,1458,0
|
|
20250102,131100,130169448,1458,1459,1459,1458,1030
|
|
20250102,131000,128667219,1463,1463,1463,1463,0
|
|
20250102,130900,128667219,1463,1463,1463,1463,0
|
|
20250102,130800,128667219,1463,1462,1463,1462,495
|
|
20250102,130700,127943356,1462,1462,1462,1462,0
|
|
20250102,130600,127943356,1462,1462,1462,1462,0
|
|
20250102,130500,127943356,1462,1462,1462,1462,0
|
|
20250102,130400,127943356,1462,1462,1462,1462,0
|
|
20250102,130300,127943356,1462,1462,1462,1462,400
|
|
20250102,130200,127358556,1464,1464,1464,1464,0
|
|
20250102,130100,127358556,1464,1464,1464,1464,10
|
|
20250102,130000,127343916,1457,1457,1457,1457,103
|
|
20250102,125900,127193845,1457,1457,1457,1457,103
|
|
20250102,125800,127043774,1457,1457,1457,1457,103
|
|
20250102,125700,126893703,1457,1457,1457,1457,103
|
|
20250102,125600,126743632,1457,1457,1457,1457,103
|
|
20250102,125500,126593561,1458,1458,1458,1458,103
|
|
20250102,125400,126443387,1458,1458,1458,1458,103
|
|
20250102,125300,126293213,1458,1458,1458,1458,103
|
|
20250102,125200,126143039,1457,1467,1467,1457,113
|
|
20250102,125100,125978298,1457,1464,1467,1457,239
|
|
20250102,125000,125629012,1457,1457,1457,1457,103
|
|
20250102,124900,125478941,1457,1457,1457,1457,206
|
|
20250102,124800,125178799,1457,1457,1457,1457,103
|
|
20250102,124700,125028728,1466,1457,1466,1457,104
|
|
20250102,124600,124877191,1466,1458,1466,1458,265
|
|
20250102,124500,124489528,1463,1457,1463,1457,304
|
|
20250102,124400,124045394,1457,1457,1457,1457,103
|
|
20250102,124300,123895323,1457,1457,1457,1457,103
|
|
20250102,124200,123745252,1457,1458,1458,1457,1196
|
|
20250102,124100,122001587,1458,1458,1458,1458,10
|
|
20250102,124000,121987007,1457,1457,1457,1457,103
|
|
20250102,123900,121836936,1457,1457,1457,1457,103
|
|
20250102,123800,121686865,1457,1457,1457,1457,206
|
|
20250102,123700,121386723,1457,1457,1457,1457,103
|
|
20250102,123600,121236652,1457,1457,1457,1457,103
|
|
20250102,123500,121086581,1457,1457,1457,1457,103
|
|
20250102,123400,120936510,1463,1458,1463,1457,254
|
|
20250102,123300,120566323,1457,1457,1457,1457,104
|
|
20250102,123200,120414795,1457,1457,1457,1457,103
|
|
20250102,123100,120264724,1457,1457,1457,1457,103
|
|
20250102,123000,120114653,1457,1458,1458,1457,179
|
|
20250102,122900,119853748,1458,1457,1458,1457,104
|
|
20250102,122800,119702219,1458,1458,1458,1458,102
|
|
20250102,122700,119553503,1457,1457,1463,1457,207
|
|
20250102,122600,119251898,1457,1457,1457,1457,103
|
|
20250102,122500,119101827,1463,1457,1463,1457,104
|
|
20250102,122400,118950293,1457,1457,1457,1457,103
|
|
20250102,122300,118800222,1457,1457,1457,1457,103
|
|
20250102,122200,118650151,1457,1457,1457,1457,103
|
|
20250102,122100,118500080,1457,1457,1457,1457,103
|
|
20250102,122000,118350009,1457,1457,1457,1457,103
|
|
20250102,121900,118199938,1457,1457,1457,1457,103
|
|
20250102,121800,118049867,1457,1457,1457,1457,103
|
|
20250102,121700,117899796,1457,1457,1457,1457,103
|
|
20250102,121600,117749725,1458,1457,1458,1457,206
|
|
20250102,121500,117449480,1456,1456,1456,1456,103
|
|
20250102,121400,117299512,1456,1457,1457,1456,1103
|
|
20250102,121300,115692759,1457,1457,1457,1457,103
|
|
20250102,121200,115542688,1457,1457,1457,1457,103
|
|
20250102,121100,115392617,1457,1457,1457,1457,103
|
|
20250102,121000,115242546,1457,1457,1457,1457,103
|
|
20250102,120900,115092475,1457,1457,1457,1457,103
|
|
20250102,120800,114942404,1456,1456,1456,1456,103
|
|
20250102,120700,114792436,1456,1456,1456,1456,103
|
|
20250102,120600,114642468,1457,1457,1457,1457,206
|
|
20250102,120500,114342326,1456,1456,1456,1456,103
|
|
20250102,120400,114192358,1456,1456,1456,1456,103
|
|
20250102,120300,114042390,1456,1456,1456,1456,103
|
|
20250102,120200,113892422,1456,1456,1456,1456,103
|
|
20250102,120100,113742454,1457,1457,1457,1457,103
|
|
20250102,120000,113592383,1456,1456,1456,1456,103
|
|
20250102,115900,113442415,1456,1456,1456,1456,103
|
|
20250102,115800,113292447,1456,1456,1456,1456,103
|
|
20250102,115700,113142479,1456,1456,1456,1456,206
|
|
20250102,115600,112842543,1456,1456,1456,1456,132
|
|
20250102,115500,112650351,1456,1456,1456,1456,103
|
|
20250102,115400,112500383,1455,1455,1455,1455,103
|
|
20250102,115300,112350518,1463,1455,1463,1455,153
|
|
20250102,115200,112127503,1455,1455,1455,1455,103
|
|
20250102,115100,111977638,1455,1455,1455,1455,103
|
|
20250102,115000,111827773,1463,1463,1463,1455,105
|
|
20250102,114900,111674982,1455,1455,1455,1455,103
|
|
20250102,114800,111525117,1455,1455,1455,1455,206
|
|
20250102,114700,111225387,1455,1455,1455,1455,103
|
|
20250102,114600,111075522,1455,1455,1455,1455,103
|
|
20250102,114500,110925657,1455,1463,1463,1455,104
|
|
20250102,114400,110774329,1455,1455,1455,1455,103
|
|
20250102,114300,110624464,1455,1463,1463,1455,113
|
|
20250102,114200,110459969,1455,1455,1455,1455,103
|
|
20250102,114100,110310104,1455,1455,1455,1455,103
|
|
20250102,114000,110160239,1455,1464,1464,1455,104
|
|
20250102,113900,110008910,1455,1454,1464,1454,207
|
|
20250102,113800,109707819,1466,1456,1466,1456,109
|
|
20250102,113700,109549055,1457,1467,1467,1457,793
|
|
20250102,113600,108386811,1467,1456,1467,1456,104
|
|
20250102,113500,108235376,1462,1456,1462,1456,603
|
|
20250102,113400,107354408,1456,1456,1456,1456,103
|
|
20250102,113300,107204440,1456,1456,1456,1456,283
|
|
20250102,113200,106792392,1456,1456,1461,1456,219
|
|
20250102,113100,106473523,1456,1456,1456,1456,200
|
|
20250102,113000,106182323,1456,1456,1456,1456,307
|
|
20250102,112900,105735331,1462,1456,1462,1455,614
|
|
20250102,112800,104841348,1455,1457,1457,1451,6200
|
|
20250102,112700,95837248,1457,1457,1457,1457,156
|
|
20250102,112600,95609956,1457,1457,1457,1456,308
|
|
20250102,112500,95161293,1456,1456,1456,1455,177
|
|
20250102,112400,94903655,1456,1455,1456,1455,459
|
|
20250102,112300,94235804,1456,1456,1456,1456,100
|
|
20250102,112200,94090204,1455,1456,1456,1455,198
|
|
20250102,112100,93802014,1456,1456,1456,1456,206
|
|
20250102,112000,93502078,1456,1456,1456,1456,167
|
|
20250102,111900,93258926,1456,1468,1468,1456,104
|
|
20250102,111800,93107490,1457,1457,1457,1457,103
|
|
20250102,111700,92957419,1459,1454,1459,1454,115
|
|
20250102,111600,92790149,1453,1453,1453,1453,103
|
|
20250102,111500,92640490,1453,1458,1458,1453,107
|
|
20250102,111400,92485009,1453,1455,1460,1453,1104
|
|
20250102,111300,90878417,1453,1457,1457,1453,855
|
|
20250102,111200,89634132,1458,1460,1461,1458,474
|
|
20250102,111100,88942556,1467,1465,1467,1460,6350
|
|
20250102,111000,79663796,1465,1465,1465,1465,103
|
|
20250102,110900,79512901,1471,1465,1471,1465,1011
|
|
20250102,110800,78031780,1465,1465,1465,1464,106
|
|
20250102,110700,77876593,1465,1465,1465,1465,100
|
|
20250102,110600,77730093,1464,1464,1464,1464,103
|
|
20250102,110500,77579301,1471,1471,1471,1464,121
|
|
20250102,110400,77402031,1471,1465,1471,1465,105
|
|
20250102,110300,77248200,1465,1465,1466,1465,512
|
|
20250102,110200,76497814,1466,1465,1466,1465,621
|
|
20250102,110100,75588031,1466,1466,1466,1466,881
|
|
20250102,110000,74296485,1466,1471,1471,1466,104
|
|
20250102,105900,74144016,1466,1467,1467,1466,199
|
|
20250102,105800,73852186,1467,1467,1467,1467,87
|
|
20250102,105700,73724557,1467,1468,1468,1467,261
|
|
20250102,105600,73341570,1468,1468,1468,1468,10
|
|
20250102,105500,73326890,1470,1469,1470,1468,500
|
|
20250102,105400,72592588,1470,1470,1472,1470,535
|
|
20250102,105300,71806032,1470,1470,1470,1470,103
|
|
20250102,105200,71654622,1472,1470,1472,1470,107
|
|
20250102,105100,71497324,1470,1471,1471,1470,1590
|
|
20250102,105000,69159919,1473,1472,1473,1471,252
|
|
20250102,104900,68788984,1471,1472,1472,1471,1954
|
|
20250102,104800,65914510,1473,1473,1473,1473,102
|
|
20250102,104700,65764264,1472,1476,1476,1472,3616
|
|
20250102,104600,60432334,1477,1480,1480,1477,5230
|
|
20250102,104500,52702096,1480,1480,1480,1479,5128
|
|
20250102,104400,45113684,1480,1480,1480,1480,103
|
|
20250102,104300,44961244,1480,1480,1480,1480,103
|
|
20250102,104200,44808804,1489,1480,1489,1480,107
|
|
20250102,104100,44650435,1490,1482,1490,1480,136
|
|
20250102,104000,44449049,1480,1480,1480,1480,103
|
|
20250102,103900,44296609,1481,1481,1481,1481,426
|
|
20250102,103800,43665703,1480,1480,1480,1480,168
|
|
20250102,103700,43417063,1480,1481,1481,1480,1452
|
|
20250102,103600,41266754,1481,1482,1482,1481,141
|
|
20250102,103500,41057895,1490,1482,1490,1482,253
|
|
20250102,103400,40681790,1482,1482,1482,1482,103
|
|
20250102,103300,40529144,1482,1482,1482,1482,103
|
|
20250102,103200,40376498,1482,1482,1482,1482,103
|
|
20250102,103100,40223852,1482,1491,1491,1482,113
|
|
20250102,103000,40056296,1482,1482,1482,1482,103
|
|
20250102,102900,39903650,1482,1482,1482,1482,104
|
|
20250102,102800,39749522,1482,1482,1482,1482,103
|
|
20250102,102700,39596876,1482,1482,1492,1482,5245
|
|
20250102,102600,31773490,1492,1491,1492,1482,139
|
|
20250102,102500,31567166,1491,1481,1491,1481,118
|
|
20250102,102400,31392276,1481,1482,1482,1481,203
|
|
20250102,102300,31091533,1481,1481,1481,1481,103
|
|
20250102,102200,30938990,1493,1481,1493,1481,104
|
|
20250102,102100,30784954,1496,1490,1496,1481,5104
|
|
20250102,102000,23166748,1480,1490,1490,1480,238
|
|
20250102,101900,22813158,1480,1480,1480,1480,103
|
|
20250102,101800,22660718,1480,1481,1481,1480,206
|
|
20250102,101700,22355735,1490,1480,1490,1480,106
|
|
20250102,101600,22198845,1480,1480,1480,1480,374
|
|
20250102,101500,21645325,1480,1480,1480,1480,303
|
|
20250102,101400,21196885,1481,1481,1481,1481,103
|
|
20250102,101300,21044342,1481,1481,1481,1481,103
|
|
20250102,101200,20891799,1481,1481,1481,1481,107
|
|
20250102,101100,20733332,1482,1482,1482,1482,103
|
|
20250102,101000,20580686,1481,1481,1481,1481,103
|
|
20250102,100900,20428143,1481,1493,1493,1481,3431
|
|
20250102,100800,15306896,1493,1493,1493,1493,292
|
|
20250102,100700,14870940,1493,1493,1493,1493,1242
|
|
20250102,100600,13016634,1493,1489,1493,1481,5249
|
|
20250102,100500,5200353,1480,1488,1488,1480,3082
|
|
20250102,100400,624255,1489,1489,1489,1488,362
|
|
20250102,100300,85271,1489,1489,1499,1489,10
|
|
20250102,100200,70301,1489,1489,1489,1489,1
|
|
20250102,100100,68812,1489,1498,1500,1489,15
|
|
20250102,100000,46379,1489,1489,1500,1489,31
|