631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,192800,204169586,1197,1197,1197,1197,2487
|
|
20250109,192700,204169586,1197,1197,1197,1197,0
|
|
20250109,192600,204169586,1197,1197,1197,1197,0
|
|
20250109,192500,204169586,1197,1197,1197,1197,0
|
|
20250109,192400,204169586,1197,1197,1197,1197,0
|
|
20250109,192300,204169586,1197,1197,1197,1197,0
|
|
20250109,192200,204169586,1197,1197,1197,1197,0
|
|
20250109,192100,204169586,1197,1197,1197,1197,0
|
|
20250109,192000,204169586,1197,1197,1197,1197,0
|
|
20250109,191900,204169586,1197,1197,1197,1197,0
|
|
20250109,191800,204169586,1197,1197,1197,1197,0
|
|
20250109,191700,204169586,1197,1197,1197,1197,0
|
|
20250109,191600,204169586,1197,1197,1197,1197,0
|
|
20250109,191500,204169586,1197,1197,1197,1197,0
|
|
20250109,191400,204169586,1197,1197,1197,1197,0
|
|
20250109,191300,204169586,1197,1197,1197,1197,0
|
|
20250109,191200,204169586,1197,1197,1197,1197,0
|
|
20250109,191100,204169586,1197,1197,1197,1197,0
|
|
20250109,191000,204169586,1197,1197,1197,1197,0
|
|
20250109,190900,204169586,1197,1197,1197,1197,0
|
|
20250109,190800,204169586,1197,1197,1197,1197,0
|
|
20250109,190700,204169586,1197,1197,1197,1197,0
|
|
20250109,190600,204169586,1197,1197,1197,1197,0
|
|
20250109,190500,204169586,1197,1197,1197,1197,0
|
|
20250109,190400,204169586,1197,1197,1197,1197,0
|
|
20250109,190300,204169586,1197,1197,1197,1197,0
|
|
20250109,190200,204169586,1197,1197,1197,1197,0
|
|
20250109,190100,204169586,1197,1197,1197,1197,0
|
|
20250109,190000,204169586,1197,1197,1197,1197,0
|
|
20250109,185900,204169586,1197,1197,1197,1197,0
|
|
20250109,185800,204169586,1197,1197,1197,1197,2487
|
|
20250109,185700,204169586,1197,1197,1197,1197,0
|
|
20250109,185600,204169586,1197,1197,1197,1197,0
|
|
20250109,185500,204169586,1197,1197,1197,1197,0
|
|
20250109,185400,204169586,1197,1197,1197,1197,0
|
|
20250109,185300,204169586,1197,1197,1197,1197,0
|
|
20250109,185200,204169586,1197,1197,1197,1197,0
|
|
20250109,185100,204169586,1197,1197,1197,1197,0
|
|
20250109,185000,204169586,1197,1197,1197,1197,0
|
|
20250109,184900,204169586,1197,1197,1197,1197,0
|
|
20250109,184800,204169586,1197,1197,1197,1197,0
|
|
20250109,184700,204169586,1197,1197,1197,1197,0
|
|
20250109,184600,204169586,1197,1197,1197,1197,0
|
|
20250109,184500,204169586,1197,1197,1197,1197,0
|
|
20250109,184400,204169586,1197,1197,1197,1197,0
|
|
20250109,184300,204169586,1197,1197,1197,1197,0
|
|
20250109,184200,204169586,1197,1197,1197,1197,0
|
|
20250109,184100,204169586,1197,1197,1197,1197,0
|
|
20250109,184000,204169586,1197,1197,1197,1197,0
|
|
20250109,183900,204169586,1197,1197,1197,1197,0
|
|
20250109,183800,204169586,1197,1197,1197,1197,0
|
|
20250109,183700,204169586,1197,1197,1197,1197,0
|
|
20250109,183600,204169586,1197,1197,1197,1197,0
|
|
20250109,183500,204169586,1197,1197,1197,1197,0
|
|
20250109,183400,204169586,1197,1197,1197,1197,0
|
|
20250109,183300,204169586,1197,1197,1197,1197,0
|
|
20250109,183200,204169586,1197,1197,1197,1197,0
|
|
20250109,183100,204169586,1197,1197,1197,1197,0
|
|
20250109,183000,204169586,1197,1197,1197,1197,0
|
|
20250109,182900,204169586,1197,1197,1197,1197,0
|
|
20250109,182800,204169586,1197,1197,1197,1197,2487
|
|
20250109,182700,204169586,1197,1197,1197,1197,0
|
|
20250109,182600,204169586,1197,1197,1197,1197,0
|
|
20250109,182500,204169586,1197,1197,1197,1197,0
|
|
20250109,182400,204169586,1197,1197,1197,1197,0
|
|
20250109,182300,204169586,1197,1197,1197,1197,0
|
|
20250109,182200,204169586,1197,1197,1197,1197,0
|
|
20250109,182100,204169586,1197,1197,1197,1197,0
|
|
20250109,182000,204169586,1197,1197,1197,1197,0
|
|
20250109,181900,204169586,1197,1197,1197,1197,0
|
|
20250109,181800,204169586,1197,1197,1197,1197,0
|
|
20250109,181700,204169586,1197,1197,1197,1197,0
|
|
20250109,181600,204169586,1197,1197,1197,1197,0
|
|
20250109,181500,204169586,1197,1197,1197,1197,0
|
|
20250109,181400,204169586,1197,1197,1197,1197,0
|
|
20250109,181300,204169586,1197,1197,1197,1197,0
|
|
20250109,181200,204169586,1197,1197,1197,1197,0
|
|
20250109,181100,204169586,1197,1197,1197,1197,0
|
|
20250109,181000,204169586,1197,1197,1197,1197,0
|
|
20250109,180900,204169586,1197,1197,1197,1197,0
|
|
20250109,180800,204169586,1197,1197,1197,1197,0
|
|
20250109,180700,204169586,1197,1197,1197,1197,0
|
|
20250109,180600,204169586,1197,1197,1197,1197,0
|
|
20250109,180500,204169586,1197,1197,1197,1197,0
|
|
20250109,180400,204169586,1197,1197,1197,1197,0
|
|
20250109,180300,204169586,1197,1197,1197,1197,0
|
|
20250109,180200,204169586,1197,1197,1197,1197,0
|
|
20250109,180100,204169586,1197,1197,1197,1197,0
|
|
20250109,180000,204169586,1197,1197,1197,1197,0
|
|
20250109,175900,204169586,1197,1197,1197,1197,0
|
|
20250109,175800,204169586,1197,1197,1197,1197,2487
|
|
20250109,175700,204169586,1197,1197,1197,1197,0
|
|
20250109,175600,204169586,1197,1197,1197,1197,0
|
|
20250109,175500,204169586,1197,1197,1197,1197,0
|
|
20250109,175400,204169586,1197,1197,1197,1197,0
|
|
20250109,175300,204169586,1197,1197,1197,1197,0
|
|
20250109,175200,204169586,1197,1197,1197,1197,0
|
|
20250109,175100,204169586,1197,1197,1197,1197,0
|
|
20250109,175000,204169586,1197,1197,1197,1197,0
|
|
20250109,174900,204169586,1197,1197,1197,1197,0
|
|
20250109,174800,204169586,1197,1197,1197,1197,0
|
|
20250109,174700,204169586,1197,1197,1197,1197,0
|
|
20250109,174600,204169586,1197,1197,1197,1197,0
|
|
20250109,174500,204169586,1197,1197,1197,1197,0
|
|
20250109,174400,204169586,1197,1197,1197,1197,0
|
|
20250109,174300,204169586,1197,1197,1197,1197,0
|
|
20250109,174200,204169586,1197,1197,1197,1197,0
|
|
20250109,174100,204169586,1197,1197,1197,1197,0
|
|
20250109,174000,204169586,1197,1197,1197,1197,0
|
|
20250109,173900,204169586,1197,1197,1197,1197,0
|
|
20250109,173800,204169586,1197,1197,1197,1197,0
|
|
20250109,173700,204169586,1197,1197,1197,1197,0
|
|
20250109,173600,204169586,1197,1197,1197,1197,0
|
|
20250109,173500,204169586,1197,1197,1197,1197,0
|
|
20250109,173400,204169586,1197,1197,1197,1197,0
|
|
20250109,173300,204169586,1197,1197,1197,1197,0
|
|
20250109,173200,204169586,1197,1197,1197,1197,0
|
|
20250109,173100,204169586,1197,1197,1197,1197,0
|
|
20250109,173000,204169586,1197,1197,1197,1197,0
|
|
20250109,172900,204169586,1197,1197,1197,1197,0
|
|
20250109,172800,204169586,1197,1197,1197,1197,2487
|
|
20250109,172700,204169586,1197,1197,1197,1197,0
|
|
20250109,172600,204169586,1197,1197,1197,1197,0
|
|
20250109,172500,204169586,1197,1197,1197,1197,0
|
|
20250109,172400,204169586,1197,1197,1197,1197,0
|
|
20250109,172300,204169586,1197,1197,1197,1197,0
|
|
20250109,172200,204169586,1197,1197,1197,1197,0
|
|
20250109,172100,204169586,1197,1197,1197,1197,0
|
|
20250109,172000,204169586,1197,1197,1197,1197,0
|
|
20250109,171900,204169586,1197,1197,1197,1197,0
|
|
20250109,171800,204169586,1197,1197,1197,1197,0
|
|
20250109,171700,204169586,1197,1197,1197,1197,0
|
|
20250109,171600,204169586,1197,1197,1197,1197,0
|
|
20250109,171500,204169586,1197,1197,1197,1197,0
|
|
20250109,171400,204169586,1197,1197,1197,1197,0
|
|
20250109,171300,204169586,1197,1197,1197,1197,0
|
|
20250109,171200,204169586,1197,1197,1197,1197,0
|
|
20250109,171100,204169586,1197,1197,1197,1197,0
|
|
20250109,171000,204169586,1197,1197,1197,1197,0
|
|
20250109,170900,204169586,1197,1197,1197,1197,0
|
|
20250109,170800,204169586,1197,1197,1197,1197,0
|
|
20250109,170700,204169586,1197,1197,1197,1197,0
|
|
20250109,170600,204169586,1197,1197,1197,1197,0
|
|
20250109,170500,204169586,1197,1197,1197,1197,0
|
|
20250109,170400,204169586,1197,1197,1197,1197,0
|
|
20250109,170300,204169586,1197,1197,1197,1197,0
|
|
20250109,170200,204169586,1197,1197,1197,1197,0
|
|
20250109,170100,204169586,1197,1197,1197,1197,0
|
|
20250109,170000,204169586,1197,1197,1197,1197,0
|
|
20250109,165900,204169586,1197,1197,1197,1197,0
|
|
20250109,165800,204169586,1197,1197,1197,1197,2487
|
|
20250109,165700,204169586,1197,1197,1197,1197,0
|
|
20250109,165600,204169586,1197,1197,1197,1197,0
|
|
20250109,165500,204169586,1197,1197,1197,1197,0
|
|
20250109,165400,204169586,1197,1197,1197,1197,0
|
|
20250109,165300,204169586,1197,1197,1197,1197,0
|
|
20250109,165200,204169586,1197,1197,1197,1197,0
|
|
20250109,165100,204169586,1197,1197,1197,1197,0
|
|
20250109,165000,204169586,1197,1197,1197,1197,0
|
|
20250109,164900,204169586,1197,1197,1197,1197,0
|
|
20250109,164800,204169586,1197,1197,1197,1197,0
|
|
20250109,164700,204169586,1197,1197,1197,1197,0
|
|
20250109,164600,204169586,1197,1197,1197,1197,0
|
|
20250109,164500,204169586,1197,1197,1197,1197,0
|
|
20250109,164400,204169586,1197,1197,1197,1197,0
|
|
20250109,164300,204169586,1197,1197,1197,1197,0
|
|
20250109,164200,204169586,1197,1197,1197,1197,0
|
|
20250109,164100,204169586,1197,1197,1197,1197,0
|
|
20250109,164000,204169586,1197,1197,1197,1197,0
|
|
20250109,163900,204169586,1197,1197,1197,1197,0
|
|
20250109,163800,204169586,1197,1197,1197,1197,0
|
|
20250109,163700,204169586,1197,1197,1197,1197,0
|
|
20250109,163600,204169586,1197,1197,1197,1197,0
|
|
20250109,163500,204169586,1197,1197,1197,1197,0
|
|
20250109,163400,204169586,1197,1197,1197,1197,0
|
|
20250109,163300,204169586,1197,1197,1197,1197,0
|
|
20250109,163200,204169586,1197,1197,1197,1197,0
|
|
20250109,163100,204169586,1197,1197,1197,1197,0
|
|
20250109,163000,204169586,1197,1197,1197,1197,0
|
|
20250109,162900,204169586,1197,1197,1197,1197,0
|
|
20250109,162800,204169586,1197,1197,1197,1197,2487
|
|
20250109,162700,204169586,1197,1197,1197,1197,0
|
|
20250109,162600,204169586,1197,1197,1197,1197,0
|
|
20250109,162500,204169586,1197,1197,1197,1197,0
|
|
20250109,162400,204169586,1197,1197,1197,1197,0
|
|
20250109,162300,204169586,1197,1197,1197,1197,0
|
|
20250109,162200,204169586,1197,1197,1197,1197,0
|
|
20250109,162100,204169586,1197,1197,1197,1197,0
|
|
20250109,162000,204169586,1197,1197,1197,1197,0
|
|
20250109,161900,204169586,1197,1197,1197,1197,0
|
|
20250109,161800,204169586,1197,1197,1197,1197,0
|
|
20250109,161700,204169586,1197,1197,1197,1197,0
|
|
20250109,161600,204169586,1197,1197,1197,1197,0
|
|
20250109,161500,204169586,1197,1197,1197,1197,0
|
|
20250109,161400,204169586,1197,1197,1197,1197,0
|
|
20250109,161300,204169586,1197,1197,1197,1197,0
|
|
20250109,161200,204169586,1197,1197,1197,1197,0
|
|
20250109,161100,204169586,1197,1197,1197,1197,0
|
|
20250109,161000,204169586,1197,1197,1197,1197,0
|
|
20250109,160900,204169586,1197,1197,1197,1197,0
|
|
20250109,160800,204169586,1197,1197,1197,1197,0
|
|
20250109,160700,204169586,1197,1197,1197,1197,0
|
|
20250109,160600,204169586,1197,1197,1197,1197,0
|
|
20250109,160500,204169586,1197,1197,1197,1197,0
|
|
20250109,160400,204169586,1197,1197,1197,1197,0
|
|
20250109,160300,204169586,1197,1197,1197,1197,0
|
|
20250109,160200,204169586,1197,1197,1197,1197,0
|
|
20250109,160100,204169586,1197,1197,1197,1197,0
|
|
20250109,160000,204169586,1197,1197,1197,1197,0
|
|
20250109,155900,204169586,1197,1197,1197,1197,0
|
|
20250109,155800,204169586,1197,1197,1197,1197,2487
|
|
20250109,155700,204169586,1197,1197,1197,1197,0
|
|
20250109,155600,204169586,1197,1197,1197,1197,0
|
|
20250109,155500,204169586,1197,1197,1197,1197,0
|
|
20250109,155400,204169586,1197,1197,1197,1197,0
|
|
20250109,155300,204169586,1197,1197,1197,1197,0
|
|
20250109,155200,204169586,1197,1197,1197,1197,0
|
|
20250109,155100,204169586,1197,1197,1197,1197,0
|
|
20250109,155000,204169586,1197,1197,1197,1197,0
|
|
20250109,154900,204169586,1197,1197,1197,1197,0
|
|
20250109,154800,204169586,1197,1197,1197,1197,0
|
|
20250109,154700,204169586,1197,1197,1197,1197,0
|
|
20250109,154600,204169586,1197,1197,1197,1197,0
|
|
20250109,154500,204169586,1197,1197,1197,1197,0
|
|
20250109,154400,204169586,1197,1197,1197,1197,0
|
|
20250109,154300,204169586,1197,1197,1197,1197,0
|
|
20250109,154200,204169586,1197,1197,1197,1197,0
|
|
20250109,154100,204169586,1197,1197,1197,1197,0
|
|
20250109,154000,204169586,1197,1197,1197,1197,0
|
|
20250109,153900,204169586,1197,1197,1197,1197,0
|
|
20250109,153800,204169586,1197,1197,1197,1197,0
|
|
20250109,153700,204169586,1197,1197,1197,1197,0
|
|
20250109,153600,204169586,1197,1197,1197,1197,0
|
|
20250109,153500,204169586,1197,1197,1197,1197,0
|
|
20250109,153400,204169586,1197,1197,1197,1197,0
|
|
20250109,153300,204169586,1197,1197,1197,1197,0
|
|
20250109,153200,204169586,1197,1197,1197,1197,0
|
|
20250109,153100,204169586,1197,1197,1197,1197,0
|
|
20250109,153000,204169586,1197,1197,1197,1197,2487
|
|
20250109,152900,201192647,1197,1197,1197,1197,0
|
|
20250109,152800,201192647,1197,1197,1197,1197,0
|
|
20250109,152700,201192647,1197,1197,1197,1197,0
|
|
20250109,152600,201192647,1197,1197,1197,1197,0
|
|
20250109,152500,201192647,1197,1197,1197,1197,0
|
|
20250109,152400,201192647,1197,1197,1197,1197,0
|
|
20250109,152300,201192647,1197,1197,1197,1197,0
|
|
20250109,152200,201192647,1197,1197,1197,1197,0
|
|
20250109,152100,201192647,1197,1197,1197,1197,0
|
|
20250109,152000,201192647,1197,1197,1197,1197,0
|
|
20250109,151900,201192647,1197,1197,1197,1197,299
|
|
20250109,151800,200834744,1197,1197,1197,1197,154
|
|
20250109,151700,200650406,1198,1198,1198,1198,164
|
|
20250109,151600,200453934,1198,1197,1198,1197,1170
|
|
20250109,151500,199053272,1197,1197,1197,1197,1002
|
|
20250109,151400,197853878,1197,1197,1197,1197,1000
|
|
20250109,151300,196656878,1197,1197,1197,1197,4351
|
|
20250109,151200,191448731,1197,1197,1197,1197,55
|
|
20250109,151100,191382896,1195,1195,1195,1195,0
|
|
20250109,151000,191382896,1195,1195,1195,1195,0
|
|
20250109,150900,191382896,1195,1195,1195,1195,0
|
|
20250109,150800,191382896,1195,1196,1196,1195,6000
|
|
20250109,150700,184211511,1197,1197,1197,1197,2
|
|
20250109,150600,184209117,1196,1196,1196,1196,7
|
|
20250109,150500,184200745,1197,1197,1197,1197,99
|
|
20250109,150400,184082242,1197,1197,1197,1197,0
|
|
20250109,150300,184082242,1197,1196,1197,1196,152
|
|
20250109,150200,183900447,1196,1196,1198,1196,265
|
|
20250109,150100,183583373,1196,1196,1197,1196,2973
|
|
20250109,150000,180027663,1197,1198,1198,1197,2054
|
|
20250109,145900,177567025,1199,1199,1199,1199,0
|
|
20250109,145800,177567025,1199,1198,1199,1198,3002
|
|
20250109,145700,173970627,1196,1196,1196,1196,1300
|
|
20250109,145600,172415827,1199,1199,1199,1199,500
|
|
20250109,145500,171816327,1200,1200,1200,1200,0
|
|
20250109,145400,171816327,1200,1200,1200,1200,0
|
|
20250109,145300,171816327,1200,1199,1200,1199,7918
|
|
20250109,145200,162320156,1199,1199,1199,1199,1721
|
|
20250109,145100,160256677,1199,1197,1199,1197,6171
|
|
20250109,145000,152864311,1198,1195,1198,1195,22023
|
|
20250109,144900,126523070,1195,1195,1195,1195,1000
|
|
20250109,144800,125328070,1194,1194,1194,1194,0
|
|
20250109,144700,125328070,1194,1194,1194,1194,0
|
|
20250109,144600,125328070,1194,1194,1194,1194,0
|
|
20250109,144500,125328070,1194,1194,1194,1194,0
|
|
20250109,144400,125328070,1194,1192,1194,1192,3755
|
|
20250109,144300,120852108,1192,1192,1192,1192,5397
|
|
20250109,144200,114418884,1192,1192,1192,1192,400
|
|
20250109,144100,113942084,1194,1194,1194,1194,0
|
|
20250109,144000,113942084,1194,1194,1194,1194,0
|
|
20250109,143900,113942084,1194,1194,1194,1194,0
|
|
20250109,143800,113942084,1194,1194,1194,1194,0
|
|
20250109,143700,113942084,1194,1194,1194,1194,10
|
|
20250109,143600,113930144,1194,1194,1194,1194,0
|
|
20250109,143500,113930144,1194,1194,1194,1194,0
|
|
20250109,143400,113930144,1194,1194,1194,1194,0
|
|
20250109,143300,113930144,1194,1194,1194,1194,1
|
|
20250109,143200,113928950,1192,1192,1192,1192,1072
|
|
20250109,143100,112651126,1192,1192,1192,1192,0
|
|
20250109,143000,112651126,1192,1192,1192,1192,2
|
|
20250109,142900,112648742,1194,1194,1194,1194,0
|
|
20250109,142800,112648742,1194,1194,1194,1194,0
|
|
20250109,142700,112648742,1194,1194,1194,1194,0
|
|
20250109,142600,112648742,1194,1194,1194,1194,1500
|
|
20250109,142500,110857742,1194,1194,1194,1194,0
|
|
20250109,142400,110857742,1194,1194,1194,1194,0
|
|
20250109,142300,110857742,1194,1194,1194,1194,0
|
|
20250109,142200,110857742,1194,1194,1194,1194,0
|
|
20250109,142100,110857742,1194,1194,1194,1194,443
|
|
20250109,142000,110328800,1194,1194,1194,1194,0
|
|
20250109,141900,110328800,1194,1194,1194,1194,0
|
|
20250109,141800,110328800,1194,1194,1194,1194,0
|
|
20250109,141700,110328800,1194,1194,1194,1194,0
|
|
20250109,141600,110328800,1194,1194,1194,1194,500
|
|
20250109,141500,109731800,1192,1192,1192,1192,0
|
|
20250109,141400,109731800,1192,1192,1192,1192,0
|
|
20250109,141300,109731800,1192,1192,1192,1192,0
|
|
20250109,141200,109731800,1192,1192,1192,1192,0
|
|
20250109,141100,109731800,1192,1192,1192,1192,0
|
|
20250109,141000,109731800,1192,1192,1192,1192,0
|
|
20250109,140900,109731800,1192,1192,1192,1192,273
|
|
20250109,140800,109406384,1192,1192,1192,1192,200
|
|
20250109,140700,109167984,1192,1192,1192,1192,0
|
|
20250109,140600,109167984,1192,1192,1192,1192,0
|
|
20250109,140500,109167984,1192,1192,1192,1192,0
|
|
20250109,140400,109167984,1192,1192,1192,1192,0
|
|
20250109,140300,109167984,1192,1192,1192,1192,0
|
|
20250109,140200,109167984,1192,1192,1192,1192,115
|
|
20250109,140100,109030904,1192,1192,1192,1192,2
|
|
20250109,140000,109028520,1192,1193,1193,1192,110
|
|
20250109,135900,108897300,1193,1193,1193,1193,0
|
|
20250109,135800,108897300,1193,1193,1193,1193,0
|
|
20250109,135700,108897300,1193,1193,1193,1193,1
|
|
20250109,135600,108896107,1194,1194,1194,1194,0
|
|
20250109,135500,108896107,1194,1194,1194,1194,10
|
|
20250109,135400,108884167,1191,1191,1191,1191,0
|
|
20250109,135300,108884167,1191,1191,1191,1191,0
|
|
20250109,135200,108884167,1191,1191,1191,1191,60
|
|
20250109,135100,108812707,1194,1194,1194,1194,10
|
|
20250109,135000,108800767,1192,1192,1192,1192,0
|
|
20250109,134900,108800767,1192,1192,1192,1192,0
|
|
20250109,134800,108800767,1192,1192,1192,1192,0
|
|
20250109,134700,108800767,1192,1192,1192,1192,0
|
|
20250109,134600,108800767,1192,1192,1192,1192,300
|
|
20250109,134500,108443167,1194,1194,1194,1194,0
|
|
20250109,134400,108443167,1194,1194,1194,1194,59
|
|
20250109,134300,108372721,1194,1194,1194,1194,0
|
|
20250109,134200,108372721,1194,1194,1194,1194,0
|
|
20250109,134100,108372721,1194,1194,1194,1194,10
|
|
20250109,134000,108360781,1191,1191,1191,1191,1
|
|
20250109,133900,108359590,1194,1194,1194,1194,0
|
|
20250109,133800,108359590,1194,1194,1194,1194,0
|
|
20250109,133700,108359590,1194,1194,1194,1194,0
|
|
20250109,133600,108359590,1194,1194,1194,1194,0
|
|
20250109,133500,108359590,1194,1194,1194,1194,0
|
|
20250109,133400,108359590,1194,1194,1194,1194,0
|
|
20250109,133300,108359590,1194,1194,1194,1194,10
|
|
20250109,133200,108347650,1191,1191,1191,1191,0
|
|
20250109,133100,108347650,1191,1191,1191,1191,1
|
|
20250109,133000,108346459,1194,1194,1194,1194,0
|
|
20250109,132900,108346459,1194,1194,1194,1194,0
|
|
20250109,132800,108346459,1194,1194,1194,1194,0
|
|
20250109,132700,108346459,1194,1194,1194,1194,37
|
|
20250109,132600,108302281,1194,1194,1194,1194,0
|
|
20250109,132500,108302281,1194,1194,1194,1194,0
|
|
20250109,132400,108302281,1194,1194,1194,1194,0
|
|
20250109,132300,108302281,1194,1194,1194,1194,0
|
|
20250109,132200,108302281,1194,1194,1194,1194,0
|
|
20250109,132100,108302281,1194,1194,1194,1194,143
|
|
20250109,132000,108131539,1195,1195,1195,1195,0
|
|
20250109,131900,108131539,1195,1195,1195,1195,0
|
|
20250109,131800,108131539,1195,1195,1195,1195,0
|
|
20250109,131700,108131539,1195,1195,1195,1195,0
|
|
20250109,131600,108131539,1195,1195,1195,1195,0
|
|
20250109,131500,108131539,1195,1195,1195,1195,0
|
|
20250109,131400,108131539,1195,1195,1195,1195,0
|
|
20250109,131300,108131539,1195,1195,1195,1195,0
|
|
20250109,131200,108131539,1195,1195,1195,1195,0
|
|
20250109,131100,108131539,1195,1195,1195,1195,0
|
|
20250109,131000,108131539,1195,1194,1195,1194,777
|
|
20250109,130900,107203799,1194,1194,1194,1194,0
|
|
20250109,130800,107203799,1194,1194,1194,1194,0
|
|
20250109,130700,107203799,1194,1194,1194,1194,0
|
|
20250109,130600,107203799,1194,1194,1194,1194,708
|
|
20250109,130500,106358447,1193,1193,1193,1193,33
|
|
20250109,130400,106319078,1193,1193,1193,1193,0
|
|
20250109,130300,106319078,1193,1194,1194,1193,3
|
|
20250109,130200,106315497,1194,1194,1194,1194,0
|
|
20250109,130100,106315497,1194,1194,1194,1194,0
|
|
20250109,130000,106315497,1194,1194,1194,1194,0
|
|
20250109,125900,106315497,1194,1194,1194,1194,2
|
|
20250109,125800,106313109,1193,1193,1193,1193,20
|
|
20250109,125700,106289249,1193,1193,1193,1193,0
|
|
20250109,125600,106289249,1193,1193,1193,1193,2
|
|
20250109,125500,106286863,1194,1193,1194,1193,136
|
|
20250109,125400,106124613,1194,1193,1194,1193,9384
|
|
20250109,125300,94926527,1193,1193,1193,1193,670
|
|
20250109,125200,94127217,1192,1192,1192,1192,0
|
|
20250109,125100,94127217,1192,1192,1192,1192,0
|
|
20250109,125000,94127217,1192,1192,1192,1192,0
|
|
20250109,124900,94127217,1192,1192,1192,1192,0
|
|
20250109,124800,94127217,1192,1192,1192,1192,0
|
|
20250109,124700,94127217,1192,1192,1192,1192,0
|
|
20250109,124600,94127217,1192,1192,1192,1192,0
|
|
20250109,124500,94127217,1192,1192,1192,1192,0
|
|
20250109,124400,94127217,1192,1192,1192,1192,0
|
|
20250109,124300,94127217,1192,1192,1192,1192,884
|
|
20250109,124200,93073489,1192,1192,1192,1192,0
|
|
20250109,124100,93073489,1192,1192,1192,1192,10
|
|
20250109,124000,93061569,1192,1192,1192,1192,5990
|
|
20250109,123900,85921489,1190,1190,1190,1190,0
|
|
20250109,123800,85921489,1190,1190,1190,1190,0
|
|
20250109,123700,85921489,1190,1190,1190,1190,0
|
|
20250109,123600,85921489,1190,1190,1190,1190,0
|
|
20250109,123500,85921489,1190,1190,1190,1190,0
|
|
20250109,123400,85921489,1190,1190,1190,1190,0
|
|
20250109,123300,85921489,1190,1190,1190,1190,0
|
|
20250109,123200,85921489,1190,1190,1190,1190,0
|
|
20250109,123100,85921489,1190,1190,1190,1190,1
|
|
20250109,123000,85920299,1192,1192,1192,1192,500
|
|
20250109,122900,85324299,1190,1190,1190,1190,0
|
|
20250109,122800,85324299,1190,1190,1190,1190,0
|
|
20250109,122700,85324299,1190,1190,1190,1190,0
|
|
20250109,122600,85324299,1190,1190,1190,1190,573
|
|
20250109,122500,84642429,1192,1192,1192,1192,0
|
|
20250109,122400,84642429,1192,1192,1192,1192,0
|
|
20250109,122300,84642429,1192,1192,1192,1192,0
|
|
20250109,122200,84642429,1192,1192,1192,1192,0
|
|
20250109,122100,84642429,1192,1192,1192,1192,0
|
|
20250109,122000,84642429,1192,1192,1192,1192,0
|
|
20250109,121900,84642429,1192,1192,1192,1192,0
|
|
20250109,121800,84642429,1192,1192,1192,1192,0
|
|
20250109,121700,84642429,1192,1192,1192,1192,0
|
|
20250109,121600,84642429,1192,1192,1192,1192,0
|
|
20250109,121500,84642429,1192,1192,1192,1192,0
|
|
20250109,121400,84642429,1192,1192,1192,1192,0
|
|
20250109,121300,84642429,1192,1192,1192,1192,0
|
|
20250109,121200,84642429,1192,1192,1192,1192,0
|
|
20250109,121100,84642429,1192,1192,1192,1192,0
|
|
20250109,121000,84642429,1192,1192,1192,1192,0
|
|
20250109,120900,84642429,1192,1192,1192,1192,0
|
|
20250109,120800,84642429,1192,1192,1192,1192,0
|
|
20250109,120700,84642429,1192,1192,1192,1192,29
|
|
20250109,120600,84607861,1192,1192,1192,1192,56
|
|
20250109,120500,84541109,1190,1190,1190,1190,1
|
|
20250109,120400,84539919,1190,1190,1190,1190,0
|
|
20250109,120300,84539919,1190,1190,1190,1190,0
|
|
20250109,120200,84539919,1190,1190,1190,1190,0
|
|
20250109,120100,84539919,1190,1190,1190,1190,0
|
|
20250109,120000,84539919,1190,1190,1190,1190,129
|
|
20250109,115900,84386409,1190,1190,1190,1190,0
|
|
20250109,115800,84386409,1190,1190,1190,1190,304
|
|
20250109,115700,84024649,1193,1193,1193,1193,0
|
|
20250109,115600,84024649,1193,1193,1193,1193,0
|
|
20250109,115500,84024649,1193,1193,1193,1193,0
|
|
20250109,115400,84024649,1193,1193,1193,1193,0
|
|
20250109,115300,84024649,1193,1193,1193,1193,0
|
|
20250109,115200,84024649,1193,1193,1193,1193,0
|
|
20250109,115100,84024649,1193,1193,1193,1193,0
|
|
20250109,115000,84024649,1193,1193,1193,1193,1
|
|
20250109,114900,84023456,1190,1190,1190,1190,0
|
|
20250109,114800,84023456,1190,1191,1191,1190,379
|
|
20250109,114700,83572396,1191,1191,1191,1191,0
|
|
20250109,114600,83572396,1191,1191,1191,1191,0
|
|
20250109,114500,83572396,1191,1191,1191,1191,0
|
|
20250109,114400,83572396,1191,1191,1191,1191,0
|
|
20250109,114300,83572396,1191,1191,1191,1191,1
|
|
20250109,114200,83571205,1193,1193,1193,1193,1
|
|
20250109,114100,83570012,1191,1191,1191,1191,0
|
|
20250109,114000,83570012,1191,1191,1191,1191,0
|
|
20250109,113900,83570012,1191,1191,1191,1191,0
|
|
20250109,113800,83570012,1191,1191,1191,1191,0
|
|
20250109,113700,83570012,1191,1191,1191,1191,1
|
|
20250109,113600,83568821,1193,1193,1193,1193,37
|
|
20250109,113500,83524680,1194,1194,1194,1194,0
|
|
20250109,113400,83524680,1194,1194,1194,1194,0
|
|
20250109,113300,83524680,1194,1194,1194,1194,0
|
|
20250109,113200,83524680,1194,1194,1194,1194,0
|
|
20250109,113100,83524680,1194,1194,1194,1194,1
|
|
20250109,113000,83523486,1190,1190,1190,1190,0
|
|
20250109,112900,83523486,1190,1190,1190,1190,0
|
|
20250109,112800,83523486,1190,1190,1190,1190,0
|
|
20250109,112700,83523486,1190,1191,1191,1190,700
|
|
20250109,112600,82690471,1192,1192,1192,1192,0
|
|
20250109,112500,82690471,1192,1192,1192,1192,0
|
|
20250109,112400,82690471,1192,1192,1192,1192,0
|
|
20250109,112300,82690471,1192,1192,1192,1192,0
|
|
20250109,112200,82690471,1192,1192,1192,1192,6
|
|
20250109,112100,82683319,1192,1192,1192,1192,0
|
|
20250109,112000,82683319,1192,1192,1192,1192,0
|
|
20250109,111900,82683319,1192,1192,1192,1191,202
|
|
20250109,111800,82442733,1192,1192,1192,1192,14
|
|
20250109,111700,82426045,1192,1192,1192,1192,0
|
|
20250109,111600,82426045,1192,1192,1192,1192,0
|
|
20250109,111500,82426045,1192,1192,1192,1192,0
|
|
20250109,111400,82426045,1192,1192,1192,1192,0
|
|
20250109,111300,82426045,1192,1192,1192,1192,0
|
|
20250109,111200,82426045,1192,1192,1192,1192,0
|
|
20250109,111100,82426045,1192,1192,1192,1192,258
|
|
20250109,111000,82118509,1192,1192,1192,1192,0
|
|
20250109,110900,82118509,1192,1192,1192,1192,0
|
|
20250109,110800,82118509,1192,1192,1192,1192,0
|
|
20250109,110700,82118509,1192,1192,1192,1192,0
|
|
20250109,110600,82118509,1192,1192,1192,1192,0
|
|
20250109,110500,82118509,1192,1192,1192,1192,10
|
|
20250109,110400,82106589,1193,1193,1193,1193,0
|
|
20250109,110300,82106589,1193,1193,1193,1193,1
|
|
20250109,110200,82105396,1193,1193,1193,1193,1
|
|
20250109,110100,82104203,1194,1194,1194,1194,0
|
|
20250109,110000,82104203,1194,1194,1194,1194,0
|
|
20250109,105900,82104203,1194,1194,1194,1194,0
|
|
20250109,105800,82104203,1194,1194,1194,1194,9
|
|
20250109,105700,82093457,1194,1194,1194,1194,0
|
|
20250109,105600,82093457,1194,1194,1194,1194,1
|
|
20250109,105500,82092263,1190,1190,1190,1190,0
|
|
20250109,105400,82092263,1190,1193,1194,1190,461
|
|
20250109,105300,81542266,1193,1193,1193,1193,0
|
|
20250109,105200,81542266,1193,1193,1193,1193,0
|
|
20250109,105100,81542266,1193,1193,1193,1193,10
|
|
20250109,105000,81530336,1189,1190,1190,1189,7872
|
|
20250109,104900,72162928,1190,1191,1191,1190,2447
|
|
20250109,104800,69250736,1193,1193,1193,1193,17
|
|
20250109,104700,69230455,1194,1194,1194,1194,0
|
|
20250109,104600,69230455,1194,1194,1194,1194,0
|
|
20250109,104500,69230455,1194,1194,1194,1194,0
|
|
20250109,104400,69230455,1194,1194,1194,1194,0
|
|
20250109,104300,69230455,1194,1194,1194,1194,0
|
|
20250109,104200,69230455,1194,1194,1194,1194,0
|
|
20250109,104100,69230455,1194,1194,1194,1194,0
|
|
20250109,104000,69230455,1194,1194,1194,1194,0
|
|
20250109,103900,69230455,1194,1194,1194,1194,0
|
|
20250109,103800,69230455,1194,1194,1194,1194,0
|
|
20250109,103700,69230455,1194,1194,1194,1194,0
|
|
20250109,103600,69230455,1194,1194,1194,1194,0
|
|
20250109,103500,69230455,1194,1194,1194,1194,0
|
|
20250109,103400,69230455,1194,1194,1194,1194,50
|
|
20250109,103300,69170755,1194,1194,1194,1194,100
|
|
20250109,103200,69051355,1194,1194,1194,1194,5
|
|
20250109,103100,69045385,1192,1195,1195,1192,1248
|
|
20250109,103000,67556546,1195,1195,1195,1195,0
|
|
20250109,102900,67556546,1195,1194,1195,1194,178
|
|
20250109,102800,67343886,1194,1194,1194,1194,0
|
|
20250109,102700,67343886,1194,1194,1194,1194,0
|
|
20250109,102600,67343886,1194,1194,1194,1194,0
|
|
20250109,102500,67343886,1194,1194,1194,1194,0
|
|
20250109,102400,67343886,1194,1194,1194,1194,0
|
|
20250109,102300,67343886,1194,1194,1194,1194,0
|
|
20250109,102200,67343886,1194,1194,1194,1194,0
|
|
20250109,102100,67343886,1194,1194,1194,1194,0
|
|
20250109,102000,67343886,1194,1195,1195,1194,120
|
|
20250109,101900,67200506,1195,1195,1195,1195,0
|
|
20250109,101800,67200506,1195,1195,1195,1195,115
|
|
20250109,101700,67063081,1194,1194,1194,1194,10
|
|
20250109,101600,67051141,1194,1193,1194,1193,5
|
|
20250109,101500,67045174,1194,1194,1194,1194,1
|
|
20250109,101400,67043980,1193,1194,1194,1193,902
|
|
20250109,101300,65966994,1194,1194,1194,1194,0
|
|
20250109,101200,65966994,1194,1194,1194,1194,104
|
|
20250109,101100,65842818,1194,1194,1194,1194,0
|
|
20250109,101000,65842818,1194,1194,1194,1194,0
|
|
20250109,100900,65842818,1194,1194,1194,1194,300
|
|
20250109,100800,65484618,1194,1194,1194,1194,0
|
|
20250109,100700,65484618,1194,1194,1194,1194,3
|
|
20250109,100600,65481036,1194,1194,1194,1194,0
|
|
20250109,100500,65481036,1194,1194,1194,1194,0
|
|
20250109,100400,65481036,1194,1194,1194,1194,0
|
|
20250109,100300,65481036,1194,1194,1194,1194,154
|
|
20250109,100200,65297160,1194,1194,1194,1194,1
|
|
20250109,100100,65295966,1196,1194,1196,1194,410
|
|
20250109,100000,64806222,1196,1194,1196,1194,1121
|
|
20250109,095900,63465746,1195,1195,1195,1195,0
|
|
20250109,095800,63465746,1195,1196,1196,1195,174
|
|
20250109,095700,63257675,1196,1196,1196,1196,50
|
|
20250109,095600,63197875,1191,1191,1191,1191,0
|
|
20250109,095500,63197875,1191,1191,1191,1191,0
|
|
20250109,095400,63197875,1191,1191,1191,1191,500
|
|
20250109,095300,62602375,1197,1197,1197,1197,0
|
|
20250109,095200,62602375,1197,1197,1197,1197,0
|
|
20250109,095100,62602375,1197,1197,1197,1197,0
|
|
20250109,095000,62602375,1197,1197,1197,1197,0
|
|
20250109,094900,62602375,1197,1197,1197,1197,0
|
|
20250109,094800,62602375,1197,1197,1197,1197,0
|
|
20250109,094700,62602375,1197,1191,1197,1191,152
|
|
20250109,094600,62421331,1198,1198,1198,1198,0
|
|
20250109,094500,62421331,1198,1198,1198,1198,0
|
|
20250109,094400,62421331,1198,1198,1198,1198,0
|
|
20250109,094300,62421331,1198,1190,1198,1190,9146
|
|
20250109,094200,51537575,1190,1186,1190,1186,3355
|
|
20250109,094100,47553505,1186,1186,1186,1185,1603
|
|
20250109,094000,45652412,1187,1187,1187,1187,0
|
|
20250109,093900,45652412,1187,1187,1187,1187,0
|
|
20250109,093800,45652412,1187,1187,1187,1187,0
|
|
20250109,093700,45652412,1187,1187,1187,1187,0
|
|
20250109,093600,45652412,1187,1189,1190,1187,5374
|
|
20250109,093500,39266879,1190,1191,1191,1190,2237
|
|
20250109,093400,36604188,1198,1198,1198,1198,0
|
|
20250109,093300,36604188,1198,1198,1198,1198,0
|
|
20250109,093200,36604188,1198,1191,1198,1191,1304
|
|
20250109,093100,35048098,1197,1196,1197,1196,202
|
|
20250109,093000,34806504,1197,1197,1197,1197,0
|
|
20250109,092900,34806504,1197,1195,1197,1195,5250
|
|
20250109,092800,28527615,1195,1195,1195,1195,4
|
|
20250109,092700,28522835,1190,1190,1190,1190,0
|
|
20250109,092600,28522835,1190,1195,1195,1190,4246
|
|
20250109,092500,23462999,1197,1197,1197,1195,8385
|
|
20250109,092400,13440950,1196,1197,1197,1196,21
|
|
20250109,092300,13415833,1196,1197,1197,1196,27
|
|
20250109,092200,13383534,1196,1196,1197,1196,1004
|
|
20250109,092100,12182748,1195,1195,1195,1195,0
|
|
20250109,092000,12182748,1195,1193,1195,1193,1943
|
|
20250109,091900,9861185,1192,1193,1193,1192,245
|
|
20250109,091800,9568925,1198,1198,1198,1198,0
|
|
20250109,091700,9568925,1198,1198,1198,1198,0
|
|
20250109,091600,9568925,1198,1198,1198,1198,2
|
|
20250109,091500,9566529,1196,1196,1196,1196,103
|
|
20250109,091400,9443341,1192,1192,1192,1192,0
|
|
20250109,091300,9443341,1192,1192,1192,1192,1186
|
|
20250109,091200,8029629,1199,1199,1199,1199,0
|
|
20250109,091100,8029629,1199,1198,1199,1198,836
|
|
20250109,091000,7027267,1192,1192,1192,1192,2
|
|
20250109,090900,7024883,1200,1200,1200,1200,9
|
|
20250109,090800,7014083,1200,1195,1202,1195,182
|
|
20250109,090700,6796554,1190,1195,1195,1190,941
|
|
20250109,090600,5673739,1196,1196,1196,1196,0
|
|
20250109,090500,5673739,1196,1196,1196,1196,415
|
|
20250109,090400,5177399,1196,1196,1196,1196,500
|
|
20250109,090300,4579399,1190,1190,1190,1190,0
|
|
20250109,090200,4579399,1190,1190,1190,1190,10
|
|
20250109,090100,4567499,1189,1189,1189,1189,31
|
|
20250109,090000,4530640,1195,1197,1197,1195,3786
|