600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185700,730487383,1383,1383,1383,1383,9154
|
|
20250122,185600,730487383,1383,1383,1383,1383,0
|
|
20250122,185500,730487383,1383,1383,1383,1383,0
|
|
20250122,185400,730487383,1383,1383,1383,1383,0
|
|
20250122,185300,730487383,1383,1383,1383,1383,0
|
|
20250122,185200,730487383,1383,1383,1383,1383,0
|
|
20250122,185100,730487383,1383,1383,1383,1383,0
|
|
20250122,185000,730487383,1383,1383,1383,1383,0
|
|
20250122,184900,730487383,1383,1383,1383,1383,0
|
|
20250122,184800,730487383,1383,1383,1383,1383,0
|
|
20250122,184700,730487383,1383,1383,1383,1383,0
|
|
20250122,184600,730487383,1383,1383,1383,1383,0
|
|
20250122,184500,730487383,1383,1383,1383,1383,0
|
|
20250122,184400,730487383,1383,1383,1383,1383,0
|
|
20250122,184300,730487383,1383,1383,1383,1383,0
|
|
20250122,184200,730487383,1383,1383,1383,1383,0
|
|
20250122,184100,730487383,1383,1383,1383,1383,0
|
|
20250122,184000,730487383,1383,1383,1383,1383,0
|
|
20250122,183900,730487383,1383,1383,1383,1383,0
|
|
20250122,183800,730487383,1383,1383,1383,1383,0
|
|
20250122,183700,730487383,1383,1383,1383,1383,0
|
|
20250122,183600,730487383,1383,1383,1383,1383,0
|
|
20250122,183500,730487383,1383,1383,1383,1383,0
|
|
20250122,183400,730487383,1383,1383,1383,1383,0
|
|
20250122,183300,730487383,1383,1383,1383,1383,0
|
|
20250122,183200,730487383,1383,1383,1383,1383,0
|
|
20250122,183100,730487383,1383,1383,1383,1383,0
|
|
20250122,183000,730487383,1383,1383,1383,1383,0
|
|
20250122,182900,730487383,1383,1383,1383,1383,0
|
|
20250122,182800,730487383,1383,1383,1383,1383,0
|
|
20250122,182700,730487383,1383,1383,1383,1383,9154
|
|
20250122,182600,730487383,1383,1383,1383,1383,0
|
|
20250122,182500,730487383,1383,1383,1383,1383,0
|
|
20250122,182400,730487383,1383,1383,1383,1383,0
|
|
20250122,182300,730487383,1383,1383,1383,1383,0
|
|
20250122,182200,730487383,1383,1383,1383,1383,0
|
|
20250122,182100,730487383,1383,1383,1383,1383,0
|
|
20250122,182000,730487383,1383,1383,1383,1383,0
|
|
20250122,181900,730487383,1383,1383,1383,1383,0
|
|
20250122,181800,730487383,1383,1383,1383,1383,0
|
|
20250122,181700,730487383,1383,1383,1383,1383,0
|
|
20250122,181600,730487383,1383,1383,1383,1383,0
|
|
20250122,181500,730487383,1383,1383,1383,1383,0
|
|
20250122,181400,730487383,1383,1383,1383,1383,0
|
|
20250122,181300,730487383,1383,1383,1383,1383,0
|
|
20250122,181200,730487383,1383,1383,1383,1383,0
|
|
20250122,181100,730487383,1383,1383,1383,1383,0
|
|
20250122,181000,730487383,1383,1383,1383,1383,0
|
|
20250122,180900,730487383,1383,1383,1383,1383,0
|
|
20250122,180800,730487383,1383,1383,1383,1383,0
|
|
20250122,180700,730487383,1383,1383,1383,1383,0
|
|
20250122,180600,730487383,1383,1383,1383,1383,0
|
|
20250122,180500,730487383,1383,1383,1383,1383,0
|
|
20250122,180400,730487383,1383,1383,1383,1383,0
|
|
20250122,180300,730487383,1383,1383,1383,1383,0
|
|
20250122,180200,730487383,1383,1383,1383,1383,0
|
|
20250122,180100,730487383,1383,1383,1383,1383,0
|
|
20250122,180000,730487383,1383,1383,1383,1383,0
|
|
20250122,175900,730487383,1383,1383,1383,1383,0
|
|
20250122,175800,730487383,1383,1383,1383,1383,0
|
|
20250122,175700,730487383,1383,1383,1383,1383,9154
|
|
20250122,175600,730487383,1383,1383,1383,1383,0
|
|
20250122,175500,730487383,1383,1383,1383,1383,0
|
|
20250122,175400,730487383,1383,1383,1383,1383,0
|
|
20250122,175300,730487383,1383,1383,1383,1383,0
|
|
20250122,175200,730487383,1383,1383,1383,1383,0
|
|
20250122,175100,730487383,1383,1383,1383,1383,0
|
|
20250122,175000,730487383,1383,1383,1383,1383,0
|
|
20250122,174900,730487383,1383,1383,1383,1383,0
|
|
20250122,174800,730487383,1383,1383,1383,1383,0
|
|
20250122,174700,730487383,1383,1383,1383,1383,0
|
|
20250122,174600,730487383,1383,1383,1383,1383,0
|
|
20250122,174500,730487383,1383,1383,1383,1383,0
|
|
20250122,174400,730487383,1383,1383,1383,1383,0
|
|
20250122,174300,730487383,1383,1383,1383,1383,0
|
|
20250122,174200,730487383,1383,1383,1383,1383,0
|
|
20250122,174100,730487383,1383,1383,1383,1383,0
|
|
20250122,174000,730487383,1383,1383,1383,1383,0
|
|
20250122,173900,730487383,1383,1383,1383,1383,0
|
|
20250122,173800,730487383,1383,1383,1383,1383,0
|
|
20250122,173700,730487383,1383,1383,1383,1383,0
|
|
20250122,173600,730487383,1383,1383,1383,1383,0
|
|
20250122,173500,730487383,1383,1383,1383,1383,0
|
|
20250122,173400,730487383,1383,1383,1383,1383,0
|
|
20250122,173300,730487383,1383,1383,1383,1383,0
|
|
20250122,173200,730487383,1383,1383,1383,1383,0
|
|
20250122,173100,730487383,1383,1383,1383,1383,0
|
|
20250122,173000,730487383,1383,1383,1383,1383,0
|
|
20250122,172900,730487383,1383,1383,1383,1383,0
|
|
20250122,172800,730487383,1383,1383,1383,1383,0
|
|
20250122,172700,730487383,1383,1383,1383,1383,9154
|
|
20250122,172600,730487383,1383,1383,1383,1383,0
|
|
20250122,172500,730487383,1383,1383,1383,1383,0
|
|
20250122,172400,730487383,1383,1383,1383,1383,0
|
|
20250122,172300,730487383,1383,1383,1383,1383,0
|
|
20250122,172200,730487383,1383,1383,1383,1383,0
|
|
20250122,172100,730487383,1383,1383,1383,1383,0
|
|
20250122,172000,730487383,1383,1383,1383,1383,0
|
|
20250122,171900,730487383,1383,1383,1383,1383,0
|
|
20250122,171800,730487383,1383,1383,1383,1383,0
|
|
20250122,171700,730487383,1383,1383,1383,1383,0
|
|
20250122,171600,730487383,1383,1383,1383,1383,0
|
|
20250122,171500,730487383,1383,1383,1383,1383,0
|
|
20250122,171400,730487383,1383,1383,1383,1383,0
|
|
20250122,171300,730487383,1383,1383,1383,1383,0
|
|
20250122,171200,730487383,1383,1383,1383,1383,0
|
|
20250122,171100,730487383,1383,1383,1383,1383,0
|
|
20250122,171000,730487383,1383,1383,1383,1383,0
|
|
20250122,170900,730487383,1383,1383,1383,1383,0
|
|
20250122,170800,730487383,1383,1383,1383,1383,0
|
|
20250122,170700,730487383,1383,1383,1383,1383,0
|
|
20250122,170600,730487383,1383,1383,1383,1383,0
|
|
20250122,170500,730487383,1383,1383,1383,1383,0
|
|
20250122,170400,730487383,1383,1383,1383,1383,0
|
|
20250122,170300,730487383,1383,1383,1383,1383,0
|
|
20250122,170200,730487383,1383,1383,1383,1383,0
|
|
20250122,170100,730487383,1383,1383,1383,1383,0
|
|
20250122,170000,730487383,1383,1383,1383,1383,0
|
|
20250122,165900,730487383,1383,1383,1383,1383,0
|
|
20250122,165800,730487383,1383,1383,1383,1383,0
|
|
20250122,165700,730487383,1383,1383,1383,1383,9154
|
|
20250122,165600,730487383,1383,1383,1383,1383,0
|
|
20250122,165500,730487383,1383,1383,1383,1383,0
|
|
20250122,165400,730487383,1383,1383,1383,1383,0
|
|
20250122,165300,730487383,1383,1383,1383,1383,0
|
|
20250122,165200,730487383,1383,1383,1383,1383,0
|
|
20250122,165100,730487383,1383,1383,1383,1383,0
|
|
20250122,165000,730487383,1383,1383,1383,1383,0
|
|
20250122,164900,730487383,1383,1383,1383,1383,0
|
|
20250122,164800,730487383,1383,1383,1383,1383,0
|
|
20250122,164700,730487383,1383,1383,1383,1383,0
|
|
20250122,164600,730487383,1383,1383,1383,1383,0
|
|
20250122,164500,730487383,1383,1383,1383,1383,0
|
|
20250122,164400,730487383,1383,1383,1383,1383,0
|
|
20250122,164300,730487383,1383,1383,1383,1383,0
|
|
20250122,164200,730487383,1383,1383,1383,1383,0
|
|
20250122,164100,730487383,1383,1383,1383,1383,0
|
|
20250122,164000,730487383,1383,1383,1383,1383,0
|
|
20250122,163900,730487383,1383,1383,1383,1383,0
|
|
20250122,163800,730487383,1383,1383,1383,1383,0
|
|
20250122,163700,730487383,1383,1383,1383,1383,0
|
|
20250122,163600,730487383,1383,1383,1383,1383,0
|
|
20250122,163500,730487383,1383,1383,1383,1383,0
|
|
20250122,163400,730487383,1383,1383,1383,1383,0
|
|
20250122,163300,730487383,1383,1383,1383,1383,0
|
|
20250122,163200,730487383,1383,1383,1383,1383,0
|
|
20250122,163100,730487383,1383,1383,1383,1383,0
|
|
20250122,163000,730487383,1383,1383,1383,1383,0
|
|
20250122,162900,730487383,1383,1383,1383,1383,0
|
|
20250122,162800,730487383,1383,1383,1383,1383,0
|
|
20250122,162700,730487383,1383,1383,1383,1383,9154
|
|
20250122,162600,730487383,1383,1383,1383,1383,0
|
|
20250122,162500,730487383,1383,1383,1383,1383,0
|
|
20250122,162400,730487383,1383,1383,1383,1383,0
|
|
20250122,162300,730487383,1383,1383,1383,1383,0
|
|
20250122,162200,730487383,1383,1383,1383,1383,0
|
|
20250122,162100,730487383,1383,1383,1383,1383,0
|
|
20250122,162000,730487383,1383,1383,1383,1383,0
|
|
20250122,161900,730487383,1383,1383,1383,1383,0
|
|
20250122,161800,730487383,1383,1383,1383,1383,0
|
|
20250122,161700,730487383,1383,1383,1383,1383,0
|
|
20250122,161600,730487383,1383,1383,1383,1383,0
|
|
20250122,161500,730487383,1383,1383,1383,1383,0
|
|
20250122,161400,730487383,1383,1383,1383,1383,0
|
|
20250122,161300,730487383,1383,1383,1383,1383,0
|
|
20250122,161200,730487383,1383,1383,1383,1383,0
|
|
20250122,161100,730487383,1383,1383,1383,1383,0
|
|
20250122,161000,730487383,1383,1383,1383,1383,0
|
|
20250122,160900,730487383,1383,1383,1383,1383,0
|
|
20250122,160800,730487383,1383,1383,1383,1383,0
|
|
20250122,160700,730487383,1383,1383,1383,1383,0
|
|
20250122,160600,730487383,1383,1383,1383,1383,0
|
|
20250122,160500,730487383,1383,1383,1383,1383,0
|
|
20250122,160400,730487383,1383,1383,1383,1383,0
|
|
20250122,160300,730487383,1383,1383,1383,1383,0
|
|
20250122,160200,730487383,1383,1383,1383,1383,0
|
|
20250122,160100,730487383,1383,1383,1383,1383,0
|
|
20250122,160000,730487383,1383,1383,1383,1383,0
|
|
20250122,155900,730487383,1383,1383,1383,1383,0
|
|
20250122,155800,730487383,1383,1383,1383,1383,0
|
|
20250122,155700,730487383,1383,1383,1383,1383,9154
|
|
20250122,155600,730487383,1383,1383,1383,1383,0
|
|
20250122,155500,730487383,1383,1383,1383,1383,0
|
|
20250122,155400,730487383,1383,1383,1383,1383,0
|
|
20250122,155300,730487383,1383,1383,1383,1383,0
|
|
20250122,155200,730487383,1383,1383,1383,1383,0
|
|
20250122,155100,730487383,1383,1383,1383,1383,0
|
|
20250122,155000,730487383,1383,1383,1383,1383,0
|
|
20250122,154900,730487383,1383,1383,1383,1383,0
|
|
20250122,154800,730487383,1383,1383,1383,1383,0
|
|
20250122,154700,730487383,1383,1383,1383,1383,0
|
|
20250122,154600,730487383,1383,1383,1383,1383,0
|
|
20250122,154500,730487383,1383,1383,1383,1383,0
|
|
20250122,154400,730487383,1383,1383,1383,1383,0
|
|
20250122,154300,730487383,1383,1383,1383,1383,0
|
|
20250122,154200,730487383,1383,1383,1383,1383,0
|
|
20250122,154100,730487383,1383,1383,1383,1383,0
|
|
20250122,154000,730487383,1383,1383,1383,1383,0
|
|
20250122,153900,730487383,1383,1383,1383,1383,0
|
|
20250122,153800,730487383,1383,1383,1383,1383,0
|
|
20250122,153700,730487383,1383,1383,1383,1383,0
|
|
20250122,153600,730487383,1383,1383,1383,1383,0
|
|
20250122,153500,730487383,1383,1383,1383,1383,0
|
|
20250122,153400,730487383,1383,1383,1383,1383,0
|
|
20250122,153300,730487383,1383,1383,1383,1383,0
|
|
20250122,153200,730487383,1383,1383,1383,1383,0
|
|
20250122,153100,730487383,1383,1383,1383,1383,0
|
|
20250122,153000,730487383,1383,1383,1383,1383,9154
|
|
20250122,152900,717827401,1383,1383,1383,1383,0
|
|
20250122,152800,717827401,1383,1383,1383,1383,0
|
|
20250122,152700,717827401,1383,1383,1383,1383,0
|
|
20250122,152600,717827401,1383,1383,1383,1383,0
|
|
20250122,152500,717827401,1383,1383,1383,1383,0
|
|
20250122,152400,717827401,1383,1383,1383,1383,0
|
|
20250122,152300,717827401,1383,1383,1383,1383,0
|
|
20250122,152200,717827401,1383,1383,1383,1383,0
|
|
20250122,152100,717827401,1383,1383,1383,1383,0
|
|
20250122,152000,717827401,1383,1383,1383,1383,0
|
|
20250122,151900,717827401,1383,1389,1390,1382,2311
|
|
20250122,151800,714622692,1381,1390,1390,1381,3369
|
|
20250122,151700,709948151,1390,1381,1390,1381,1034
|
|
20250122,151600,708515284,1381,1382,1382,1381,188
|
|
20250122,151500,708255655,1385,1385,1385,1385,4
|
|
20250122,151400,708250115,1387,1387,1387,1387,10
|
|
20250122,151300,708236245,1388,1390,1390,1388,4
|
|
20250122,151200,708230687,1392,1388,1392,1388,189
|
|
20250122,151100,707968193,1390,1387,1390,1387,2096
|
|
20250122,151000,705058913,1388,1386,1388,1386,290
|
|
20250122,150900,704656680,1388,1381,1388,1381,21
|
|
20250122,150800,704627540,1388,1388,1388,1388,0
|
|
20250122,150700,704627540,1388,1382,1388,1382,608
|
|
20250122,150600,703783642,1381,1388,1388,1381,11
|
|
20250122,150500,703768381,1387,1387,1387,1387,403
|
|
20250122,150400,703209420,1381,1387,1387,1381,11
|
|
20250122,150300,703194169,1386,1386,1386,1386,0
|
|
20250122,150200,703194169,1386,1380,1386,1380,219
|
|
20250122,150100,702891631,1381,1382,1382,1381,543
|
|
20250122,150000,702141465,1382,1380,1382,1380,20
|
|
20250122,145900,702113848,1386,1385,1386,1385,11
|
|
20250122,145800,702098603,1386,1385,1386,1385,100
|
|
20250122,145700,701960046,1385,1381,1385,1380,1507
|
|
20250122,145600,699880306,1380,1380,1380,1380,124
|
|
20250122,145500,699709186,1382,1382,1382,1382,0
|
|
20250122,145400,699709186,1382,1382,1382,1382,77
|
|
20250122,145300,699602772,1382,1381,1386,1381,607
|
|
20250122,145200,698764474,1381,1384,1384,1381,600
|
|
20250122,145100,697934974,1381,1384,1384,1381,5146
|
|
20250122,145000,690828345,1387,1382,1387,1382,5516
|
|
20250122,144900,683204985,1387,1387,1387,1387,10
|
|
20250122,144800,683191115,1387,1387,1387,1387,18
|
|
20250122,144700,683166149,1382,1382,1382,1382,0
|
|
20250122,144600,683166149,1382,1382,1382,1382,0
|
|
20250122,144500,683166149,1382,1382,1382,1382,0
|
|
20250122,144400,683166149,1382,1382,1382,1382,0
|
|
20250122,144300,683166149,1382,1382,1382,1382,0
|
|
20250122,144200,683166149,1382,1382,1382,1382,0
|
|
20250122,144100,683166149,1382,1382,1382,1382,0
|
|
20250122,144000,683166149,1382,1382,1382,1382,0
|
|
20250122,143900,683166149,1382,1382,1382,1382,0
|
|
20250122,143800,683166149,1382,1382,1382,1382,0
|
|
20250122,143700,683166149,1382,1382,1382,1382,10
|
|
20250122,143600,683152329,1388,1388,1388,1388,0
|
|
20250122,143500,683152329,1388,1388,1388,1388,0
|
|
20250122,143400,683152329,1388,1388,1388,1388,0
|
|
20250122,143300,683152329,1388,1388,1388,1388,0
|
|
20250122,143200,683152329,1388,1387,1388,1382,307
|
|
20250122,143100,682726534,1387,1387,1387,1387,0
|
|
20250122,143000,682726534,1387,1387,1387,1387,10
|
|
20250122,142900,682712664,1386,1386,1386,1386,54
|
|
20250122,142800,682637820,1380,1380,1380,1380,0
|
|
20250122,142700,682637820,1380,1380,1380,1380,250
|
|
20250122,142600,682292820,1388,1388,1388,1388,0
|
|
20250122,142500,682292820,1388,1388,1388,1388,0
|
|
20250122,142400,682292820,1388,1388,1388,1388,35
|
|
20250122,142300,682244240,1389,1389,1389,1389,0
|
|
20250122,142200,682244240,1389,1389,1389,1389,0
|
|
20250122,142100,682244240,1389,1389,1389,1389,0
|
|
20250122,142000,682244240,1389,1389,1389,1389,0
|
|
20250122,141900,682244240,1389,1389,1389,1389,0
|
|
20250122,141800,682244240,1389,1389,1389,1389,0
|
|
20250122,141700,682244240,1389,1389,1389,1389,1
|
|
20250122,141600,682242851,1389,1389,1389,1389,0
|
|
20250122,141500,682242851,1389,1378,1389,1377,5803
|
|
20250122,141400,674248202,1378,1381,1381,1378,1104
|
|
20250122,141300,672725576,1380,1380,1380,1380,0
|
|
20250122,141200,672725576,1380,1380,1380,1380,0
|
|
20250122,141100,672725576,1380,1380,1380,1380,0
|
|
20250122,141000,672725576,1380,1380,1380,1380,0
|
|
20250122,140900,672725576,1380,1380,1380,1380,0
|
|
20250122,140800,672725576,1380,1380,1380,1380,0
|
|
20250122,140700,672725576,1380,1383,1383,1379,1124
|
|
20250122,140600,671174683,1397,1397,1397,1397,0
|
|
20250122,140500,671174683,1397,1397,1397,1397,0
|
|
20250122,140400,671174683,1397,1397,1397,1397,0
|
|
20250122,140300,671174683,1397,1389,1397,1389,21
|
|
20250122,140200,671145434,1383,1383,1383,1383,4374
|
|
20250122,140100,665096192,1382,1383,1383,1382,725
|
|
20250122,140000,664093527,1383,1400,1400,1383,303
|
|
20250122,135900,663672780,1400,1400,1400,1400,569
|
|
20250122,135800,662876180,1401,1401,1401,1401,0
|
|
20250122,135700,662876180,1401,1401,1401,1401,0
|
|
20250122,135600,662876180,1401,1400,1401,1400,50
|
|
20250122,135500,662806174,1393,1393,1401,1393,181
|
|
20250122,135400,662553784,1393,1393,1393,1393,0
|
|
20250122,135300,662553784,1393,1393,1393,1393,0
|
|
20250122,135200,662553784,1393,1393,1393,1393,20
|
|
20250122,135100,662525924,1393,1390,1393,1390,12
|
|
20250122,135000,662509238,1380,1385,1385,1380,1385
|
|
20250122,134900,660594622,1388,1388,1388,1388,0
|
|
20250122,134800,660594622,1388,1388,1388,1388,0
|
|
20250122,134700,660594622,1388,1391,1391,1388,1389
|
|
20250122,134600,658665015,1391,1393,1393,1391,11
|
|
20250122,134500,658649699,1394,1394,1394,1394,5
|
|
20250122,134400,658642729,1394,1394,1394,1394,0
|
|
20250122,134300,658642729,1394,1394,1394,1394,0
|
|
20250122,134200,658642729,1394,1394,1394,1394,0
|
|
20250122,134100,658642729,1394,1394,1394,1394,0
|
|
20250122,134000,658642729,1394,1394,1394,1394,0
|
|
20250122,133900,658642729,1394,1394,1394,1394,0
|
|
20250122,133800,658642729,1394,1394,1394,1394,0
|
|
20250122,133700,658642729,1394,1394,1394,1394,0
|
|
20250122,133600,658642729,1394,1394,1394,1394,0
|
|
20250122,133500,658642729,1394,1394,1394,1394,0
|
|
20250122,133400,658642729,1394,1394,1394,1394,0
|
|
20250122,133300,658642729,1394,1394,1394,1394,4
|
|
20250122,133200,658637153,1393,1393,1393,1393,0
|
|
20250122,133100,658637153,1393,1393,1393,1393,0
|
|
20250122,133000,658637153,1393,1393,1393,1393,0
|
|
20250122,132900,658637153,1393,1393,1393,1393,0
|
|
20250122,132800,658637153,1393,1393,1393,1393,0
|
|
20250122,132700,658637153,1393,1393,1393,1393,0
|
|
20250122,132600,658637153,1393,1393,1393,1393,0
|
|
20250122,132500,658637153,1393,1393,1393,1393,199
|
|
20250122,132400,658359946,1391,1393,1393,1391,111
|
|
20250122,132300,658205543,1393,1393,1393,1393,0
|
|
20250122,132200,658205543,1393,1393,1393,1393,0
|
|
20250122,132100,658205543,1393,1393,1393,1393,0
|
|
20250122,132000,658205543,1393,1393,1393,1393,0
|
|
20250122,131900,658205543,1393,1401,1401,1393,962
|
|
20250122,131800,656862951,1402,1402,1402,1402,0
|
|
20250122,131700,656862951,1402,1402,1402,1402,0
|
|
20250122,131600,656862951,1402,1402,1402,1402,0
|
|
20250122,131500,656862951,1402,1402,1402,1402,0
|
|
20250122,131400,656862951,1402,1402,1402,1402,0
|
|
20250122,131300,656862951,1402,1402,1405,1402,18500
|
|
20250122,131200,630905863,1401,1400,1401,1399,2459
|
|
20250122,131100,627463042,1401,1401,1401,1401,0
|
|
20250122,131000,627463042,1401,1401,1403,1391,5746
|
|
20250122,130900,619419106,1401,1401,1401,1401,0
|
|
20250122,130800,619419106,1401,1401,1401,1401,113
|
|
20250122,130700,619260793,1401,1401,1401,1391,1590
|
|
20250122,130600,617035333,1401,1401,1401,1401,0
|
|
20250122,130500,617035333,1401,1401,1401,1401,0
|
|
20250122,130400,617035333,1401,1401,1401,1401,50
|
|
20250122,130300,616965283,1401,1401,1401,1401,160
|
|
20250122,130200,616741123,1390,1391,1391,1390,630
|
|
20250122,130100,615865411,1402,1400,1402,1400,242
|
|
20250122,130000,615526387,1391,1403,1403,1391,1924
|
|
20250122,125900,612834199,1403,1401,1403,1398,405
|
|
20250122,125800,612266924,1401,1400,1401,1400,574
|
|
20250122,125700,611463302,1388,1401,1401,1388,1156
|
|
20250122,125600,609856632,1390,1395,1395,1390,701
|
|
20250122,125500,608881315,1402,1396,1402,1396,1750
|
|
20250122,125400,606428905,1395,1395,1395,1395,225
|
|
20250122,125300,606115030,1396,1396,1396,1396,10
|
|
20250122,125200,606101070,1396,1396,1396,1396,0
|
|
20250122,125100,606101070,1396,1396,1396,1396,90
|
|
20250122,125000,605975430,1398,1398,1398,1398,0
|
|
20250122,124900,605975430,1398,1400,1400,1398,2687
|
|
20250122,124800,602216804,1398,1392,1399,1392,1805
|
|
20250122,124700,599694883,1391,1385,1391,1385,3226
|
|
20250122,124600,595211946,1385,1380,1385,1372,2593
|
|
20250122,124500,591640652,1375,1375,1375,1375,10436
|
|
20250122,124400,577291152,1375,1375,1375,1375,0
|
|
20250122,124300,577291152,1375,1375,1375,1375,0
|
|
20250122,124200,577291152,1375,1375,1375,1375,14
|
|
20250122,124100,577271902,1375,1375,1375,1375,0
|
|
20250122,124000,577271902,1375,1375,1375,1375,20
|
|
20250122,123900,577244402,1375,1375,1375,1375,0
|
|
20250122,123800,577244402,1375,1375,1375,1375,7
|
|
20250122,123700,577234777,1373,1377,1377,1373,678
|
|
20250122,123600,576302527,1377,1379,1379,1377,924
|
|
20250122,123500,575029440,1379,1379,1379,1379,0
|
|
20250122,123400,575029440,1379,1379,1379,1379,0
|
|
20250122,123300,575029440,1379,1379,1379,1379,0
|
|
20250122,123200,575029440,1379,1397,1397,1379,2886
|
|
20250122,123100,571037466,1398,1398,1398,1398,0
|
|
20250122,123000,571037466,1398,1398,1398,1398,0
|
|
20250122,122900,571037466,1398,1398,1398,1398,0
|
|
20250122,122800,571037466,1398,1398,1398,1398,0
|
|
20250122,122700,571037466,1398,1398,1398,1389,381
|
|
20250122,122600,570508025,1390,1394,1394,1390,320
|
|
20250122,122500,570063121,1399,1399,1399,1399,0
|
|
20250122,122400,570063121,1399,1399,1399,1399,0
|
|
20250122,122300,570063121,1399,1399,1399,1399,2
|
|
20250122,122200,570060323,1394,1394,1394,1394,0
|
|
20250122,122100,570060323,1394,1396,1396,1394,17
|
|
20250122,122000,570036601,1398,1398,1398,1398,0
|
|
20250122,121900,570036601,1398,1398,1398,1398,0
|
|
20250122,121800,570036601,1398,1400,1400,1398,806
|
|
20250122,121700,568908613,1399,1396,1405,1396,5918
|
|
20250122,121600,560611744,1395,1391,1395,1389,1780
|
|
20250122,121500,558134940,1389,1389,1395,1387,2003
|
|
20250122,121400,555351955,1389,1374,1396,1374,695
|
|
20250122,121300,554393602,1395,1364,1395,1364,10823
|
|
20250122,121200,539471018,1363,1348,1363,1348,7030
|
|
20250122,121100,529936401,1348,1347,1348,1346,2062
|
|
20250122,121000,527159163,1348,1344,1348,1334,5129
|
|
20250122,120900,520255865,1345,1339,1345,1325,16435
|
|
20250122,120800,498335374,1348,1356,1358,1337,16631
|
|
20250122,120700,475980164,1357,1374,1386,1339,25127
|
|
20250122,120600,441991922,1373,1382,1387,1373,1865
|
|
20250122,120500,439425757,1373,1360,1373,1359,4737
|
|
20250122,120400,432965238,1359,1356,1359,1341,12862
|
|
20250122,120300,415600427,1377,1361,1377,1361,4408
|
|
20250122,120200,409578952,1361,1392,1392,1343,12085
|
|
20250122,120100,393208588,1392,1370,1392,1370,6138
|
|
20250122,120000,384743276,1369,1357,1369,1357,202
|
|
20250122,115900,384466762,1369,1370,1370,1369,573
|
|
20250122,115800,383682252,1362,1373,1373,1350,11243
|
|
20250122,115700,368435903,1396,1396,1396,1396,0
|
|
20250122,115600,368435903,1396,1389,1396,1389,700
|
|
20250122,115500,367459606,1389,1351,1389,1351,9028
|
|
20250122,115400,355068777,1363,1370,1380,1350,66798
|
|
20250122,115300,264575056,1355,1390,1390,1351,11358
|
|
20250122,115200,249109138,1391,1391,1391,1391,0
|
|
20250122,115100,249109138,1391,1392,1392,1391,102
|
|
20250122,115000,248967156,1394,1394,1394,1394,100
|
|
20250122,114900,248827756,1395,1396,1401,1395,2221
|
|
20250122,114800,245721326,1398,1387,1405,1387,3113
|
|
20250122,114700,241383223,1374,1398,1398,1365,21858
|
|
20250122,114600,211152492,1393,1393,1393,1393,100
|
|
20250122,114500,211013192,1385,1404,1404,1385,10000
|
|
20250122,114400,197062820,1405,1405,1405,1405,0
|
|
20250122,114300,197062820,1405,1405,1405,1405,35
|
|
20250122,114200,197013645,1405,1405,1405,1405,0
|
|
20250122,114100,197013645,1405,1405,1405,1405,0
|
|
20250122,114000,197013645,1405,1405,1405,1405,0
|
|
20250122,113900,197013645,1405,1405,1405,1405,0
|
|
20250122,113800,197013645,1405,1405,1405,1405,355
|
|
20250122,113700,196514870,1405,1405,1405,1405,0
|
|
20250122,113600,196514870,1405,1405,1405,1405,0
|
|
20250122,113500,196514870,1405,1405,1405,1405,0
|
|
20250122,113400,196514870,1405,1405,1405,1405,0
|
|
20250122,113300,196514870,1405,1405,1405,1405,0
|
|
20250122,113200,196514870,1405,1405,1405,1405,5
|
|
20250122,113100,196507845,1405,1405,1405,1404,99
|
|
20250122,113000,196368754,1405,1405,1405,1405,18
|
|
20250122,112900,196343464,1410,1410,1410,1410,0
|
|
20250122,112800,196343464,1410,1410,1410,1410,0
|
|
20250122,112700,196343464,1410,1410,1410,1410,14143
|
|
20250122,112600,176401834,1410,1410,1410,1410,0
|
|
20250122,112500,176401834,1410,1410,1410,1410,0
|
|
20250122,112400,176401834,1410,1410,1410,1410,1
|
|
20250122,112300,176400424,1393,1393,1393,1393,0
|
|
20250122,112200,176400424,1393,1393,1393,1393,0
|
|
20250122,112100,176400424,1393,1393,1393,1393,605
|
|
20250122,112000,175557659,1390,1403,1403,1390,10492
|
|
20250122,111900,160911979,1399,1399,1399,1399,3
|
|
20250122,111800,160907782,1400,1405,1405,1400,10000
|
|
20250122,111700,146904174,1416,1416,1416,1416,0
|
|
20250122,111600,146904174,1416,1408,1416,1408,8
|
|
20250122,111500,146892859,1405,1405,1405,1405,0
|
|
20250122,111400,146892859,1405,1405,1405,1405,0
|
|
20250122,111300,146892859,1405,1405,1405,1405,0
|
|
20250122,111200,146892859,1405,1405,1405,1405,0
|
|
20250122,111100,146892859,1405,1405,1405,1405,0
|
|
20250122,111000,146892859,1405,1405,1405,1405,0
|
|
20250122,110900,146892859,1405,1405,1405,1405,0
|
|
20250122,110800,146892859,1405,1405,1405,1405,0
|
|
20250122,110700,146892859,1405,1405,1405,1405,2
|
|
20250122,110600,146890049,1405,1405,1405,1405,0
|
|
20250122,110500,146890049,1405,1405,1405,1405,0
|
|
20250122,110400,146890049,1405,1405,1405,1405,0
|
|
20250122,110300,146890049,1405,1405,1405,1405,0
|
|
20250122,110200,146890049,1405,1405,1405,1405,0
|
|
20250122,110100,146890049,1405,1405,1405,1405,0
|
|
20250122,110000,146890049,1405,1405,1405,1405,0
|
|
20250122,105900,146890049,1405,1405,1405,1405,0
|
|
20250122,105800,146890049,1405,1405,1405,1405,0
|
|
20250122,105700,146890049,1405,1405,1405,1405,0
|
|
20250122,105600,146890049,1405,1405,1405,1405,0
|
|
20250122,105500,146890049,1405,1405,1405,1405,0
|
|
20250122,105400,146890049,1405,1405,1405,1405,0
|
|
20250122,105300,146890049,1405,1405,1405,1405,0
|
|
20250122,105200,146890049,1405,1405,1405,1405,0
|
|
20250122,105100,146890049,1405,1405,1405,1405,0
|
|
20250122,105000,146890049,1405,1405,1405,1405,0
|
|
20250122,104900,146890049,1405,1405,1405,1405,0
|
|
20250122,104800,146890049,1405,1405,1405,1405,0
|
|
20250122,104700,146890049,1405,1405,1405,1405,7
|
|
20250122,104600,146880214,1405,1405,1405,1405,0
|
|
20250122,104500,146880214,1405,1405,1405,1405,0
|
|
20250122,104400,146880214,1405,1405,1405,1405,0
|
|
20250122,104300,146880214,1405,1405,1405,1405,0
|
|
20250122,104200,146880214,1405,1405,1405,1405,0
|
|
20250122,104100,146880214,1405,1405,1405,1405,0
|
|
20250122,104000,146880214,1405,1406,1406,1405,101
|
|
20250122,103900,146738209,1406,1410,1410,1406,3857
|
|
20250122,103800,141308347,1420,1420,1420,1420,0
|
|
20250122,103700,141308347,1420,1420,1420,1420,0
|
|
20250122,103600,141308347,1420,1420,1420,1420,0
|
|
20250122,103500,141308347,1420,1420,1420,1420,0
|
|
20250122,103400,141308347,1420,1420,1420,1420,10
|
|
20250122,103300,141294147,1410,1410,1410,1410,1
|
|
20250122,103200,141292737,1421,1418,1421,1418,700
|
|
20250122,103100,140299742,1409,1409,1409,1409,0
|
|
20250122,103000,140299742,1409,1415,1415,1409,15
|
|
20250122,102900,140278565,1419,1419,1419,1419,0
|
|
20250122,102800,140278565,1419,1419,1419,1419,0
|
|
20250122,102700,140278565,1419,1419,1419,1419,0
|
|
20250122,102600,140278565,1419,1419,1419,1419,0
|
|
20250122,102500,140278565,1419,1419,1419,1419,0
|
|
20250122,102400,140278565,1419,1419,1419,1419,10
|
|
20250122,102300,140264375,1419,1414,1419,1414,1087
|
|
20250122,102200,138726842,1415,1415,1415,1415,0
|
|
20250122,102100,138726842,1415,1415,1415,1415,0
|
|
20250122,102000,138726842,1415,1415,1415,1415,0
|
|
20250122,101900,138726842,1415,1415,1415,1415,0
|
|
20250122,101800,138726842,1415,1415,1415,1415,0
|
|
20250122,101700,138726842,1415,1415,1415,1415,0
|
|
20250122,101600,138726842,1415,1415,1415,1415,0
|
|
20250122,101500,138726842,1415,1415,1415,1415,0
|
|
20250122,101400,138726842,1415,1415,1415,1415,0
|
|
20250122,101300,138726842,1415,1415,1415,1415,0
|
|
20250122,101200,138726842,1415,1415,1415,1415,0
|
|
20250122,101100,138726842,1415,1415,1415,1415,0
|
|
20250122,101000,138726842,1415,1415,1415,1415,0
|
|
20250122,100900,138726842,1415,1415,1415,1415,0
|
|
20250122,100800,138726842,1415,1415,1415,1415,0
|
|
20250122,100700,138726842,1415,1415,1415,1415,0
|
|
20250122,100600,138726842,1415,1415,1415,1415,9
|
|
20250122,100500,138714107,1410,1410,1410,1410,0
|
|
20250122,100400,138714107,1410,1410,1410,1410,0
|
|
20250122,100300,138714107,1410,1410,1410,1410,0
|
|
20250122,100200,138714107,1410,1410,1410,1410,0
|
|
20250122,100100,138714107,1410,1410,1410,1410,0
|
|
20250122,100000,138714107,1410,1410,1410,1410,0
|
|
20250122,095900,138714107,1410,1410,1410,1410,0
|
|
20250122,095800,138714107,1410,1410,1410,1410,0
|
|
20250122,095700,138714107,1410,1409,1410,1409,13219
|
|
20250122,095600,120078533,1409,1406,1409,1406,12448
|
|
20250122,095500,102545559,1406,1406,1406,1406,0
|
|
20250122,095400,102545559,1406,1406,1406,1406,54
|
|
20250122,095300,102469635,1406,1406,1406,1406,0
|
|
20250122,095200,102469635,1406,1405,1406,1405,86
|
|
20250122,095100,102348721,1404,1404,1404,1404,0
|
|
20250122,095000,102348721,1404,1404,1404,1404,0
|
|
20250122,094900,102348721,1404,1404,1404,1404,0
|
|
20250122,094800,102348721,1404,1404,1404,1404,50
|
|
20250122,094700,102278521,1406,1406,1406,1406,0
|
|
20250122,094600,102278521,1406,1406,1406,1406,0
|
|
20250122,094500,102278521,1406,1406,1406,1406,1
|
|
20250122,094400,102277115,1407,1407,1407,1407,0
|
|
20250122,094300,102277115,1407,1407,1407,1407,0
|
|
20250122,094200,102277115,1407,1406,1407,1406,509
|
|
20250122,094100,101561406,1405,1404,1405,1404,2013
|
|
20250122,094000,98733144,1404,1404,1404,1404,17
|
|
20250122,093900,98709276,1403,1399,1404,1399,8958
|
|
20250122,093800,86153867,1399,1399,1399,1396,3106
|
|
20250122,093700,81809941,1397,1397,1397,1397,900
|
|
20250122,093600,80552641,1397,1397,1397,1397,900
|
|
20250122,093500,79295341,1397,1401,1401,1397,1824
|
|
20250122,093400,76747128,1401,1398,1401,1398,1722
|
|
20250122,093300,74339766,1402,1401,1402,1401,4000
|
|
20250122,093200,68735263,1401,1400,1401,1400,5200
|
|
20250122,093100,61455206,1400,1400,1400,1400,50
|
|
20250122,093000,61385206,1397,1397,1397,1397,90
|
|
20250122,092900,61259476,1396,1396,1396,1396,267
|
|
20250122,092800,60886744,1396,1398,1398,1396,403
|
|
20250122,092700,60323656,1394,1394,1394,1394,0
|
|
20250122,092600,60323656,1394,1398,1403,1394,6464
|
|
20250122,092500,51301506,1400,1404,1405,1397,2476
|
|
20250122,092400,47831537,1404,1404,1404,1404,0
|
|
20250122,092300,47831537,1404,1404,1404,1404,11
|
|
20250122,092200,47816093,1404,1404,1404,1404,0
|
|
20250122,092100,47816093,1404,1404,1404,1404,3
|
|
20250122,092000,47811881,1390,1390,1390,1390,0
|
|
20250122,091900,47811881,1390,1398,1399,1390,3302
|
|
20250122,091800,43195170,1389,1394,1394,1389,524
|
|
20250122,091700,42466530,1395,1395,1395,1395,100
|
|
20250122,091600,42327030,1398,1394,1398,1391,6727
|
|
20250122,091500,32954998,1403,1399,1403,1394,1185
|
|
20250122,091400,31300568,1408,1408,1408,1408,1
|
|
20250122,091300,31299160,1406,1406,1406,1406,900
|
|
20250122,091200,30033760,1399,1399,1399,1399,250
|
|
20250122,091100,29684010,1399,1405,1405,1396,1241
|
|
20250122,091000,27948467,1426,1426,1426,1426,30
|
|
20250122,090900,27905687,1426,1426,1426,1426,0
|
|
20250122,090800,27905687,1426,1426,1426,1426,1
|
|
20250122,090700,27904261,1426,1426,1426,1426,1
|
|
20250122,090600,27902835,1428,1428,1428,1428,0
|
|
20250122,090500,27902835,1428,1428,1428,1428,0
|
|
20250122,090400,27902835,1428,1428,1428,1428,0
|
|
20250122,090300,27902835,1428,1428,1428,1428,0
|
|
20250122,090200,27902835,1428,1428,1428,1428,30
|
|
20250122,090100,27859995,1429,1404,1429,1404,770
|
|
20250122,090000,26778740,1394,1394,1394,1394,19210
|