646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,194300,386106115,1314,1314,1314,1314,1089
|
|
20250107,194200,386106115,1314,1314,1314,1314,0
|
|
20250107,194100,386106115,1314,1314,1314,1314,0
|
|
20250107,194000,386106115,1314,1314,1314,1314,0
|
|
20250107,193900,386106115,1314,1314,1314,1314,0
|
|
20250107,193800,386106115,1314,1314,1314,1314,0
|
|
20250107,193700,386106115,1314,1314,1314,1314,0
|
|
20250107,193600,386106115,1314,1314,1314,1314,0
|
|
20250107,193500,386106115,1314,1314,1314,1314,0
|
|
20250107,193400,386106115,1314,1314,1314,1314,0
|
|
20250107,193300,386106115,1314,1314,1314,1314,0
|
|
20250107,193200,386106115,1314,1314,1314,1314,0
|
|
20250107,193100,386106115,1314,1314,1314,1314,0
|
|
20250107,193000,386106115,1314,1314,1314,1314,0
|
|
20250107,192900,386106115,1314,1314,1314,1314,0
|
|
20250107,192800,386106115,1314,1314,1314,1314,0
|
|
20250107,192700,386106115,1314,1314,1314,1314,0
|
|
20250107,192600,386106115,1314,1314,1314,1314,0
|
|
20250107,192500,386106115,1314,1314,1314,1314,0
|
|
20250107,192400,386106115,1314,1314,1314,1314,0
|
|
20250107,192300,386106115,1314,1314,1314,1314,0
|
|
20250107,192200,386106115,1314,1314,1314,1314,0
|
|
20250107,192100,386106115,1314,1314,1314,1314,0
|
|
20250107,192000,386106115,1314,1314,1314,1314,0
|
|
20250107,191900,386106115,1314,1314,1314,1314,0
|
|
20250107,191800,386106115,1314,1314,1314,1314,0
|
|
20250107,191700,386106115,1314,1314,1314,1314,0
|
|
20250107,191600,386106115,1314,1314,1314,1314,0
|
|
20250107,191500,386106115,1314,1314,1314,1314,0
|
|
20250107,191400,386106115,1314,1314,1314,1314,0
|
|
20250107,191300,386106115,1314,1314,1314,1314,1089
|
|
20250107,191200,386106115,1314,1314,1314,1314,0
|
|
20250107,191100,386106115,1314,1314,1314,1314,0
|
|
20250107,191000,386106115,1314,1314,1314,1314,0
|
|
20250107,190900,386106115,1314,1314,1314,1314,0
|
|
20250107,190800,386106115,1314,1314,1314,1314,0
|
|
20250107,190700,386106115,1314,1314,1314,1314,0
|
|
20250107,190600,386106115,1314,1314,1314,1314,0
|
|
20250107,190500,386106115,1314,1314,1314,1314,0
|
|
20250107,190400,386106115,1314,1314,1314,1314,0
|
|
20250107,190300,386106115,1314,1314,1314,1314,0
|
|
20250107,190200,386106115,1314,1314,1314,1314,0
|
|
20250107,190100,386106115,1314,1314,1314,1314,0
|
|
20250107,190000,386106115,1314,1314,1314,1314,0
|
|
20250107,185900,386106115,1314,1314,1314,1314,0
|
|
20250107,185800,386106115,1314,1314,1314,1314,0
|
|
20250107,185700,386106115,1314,1314,1314,1314,0
|
|
20250107,185600,386106115,1314,1314,1314,1314,0
|
|
20250107,185500,386106115,1314,1314,1314,1314,0
|
|
20250107,185400,386106115,1314,1314,1314,1314,0
|
|
20250107,185300,386106115,1314,1314,1314,1314,0
|
|
20250107,185200,386106115,1314,1314,1314,1314,0
|
|
20250107,185100,386106115,1314,1314,1314,1314,0
|
|
20250107,185000,386106115,1314,1314,1314,1314,0
|
|
20250107,184900,386106115,1314,1314,1314,1314,0
|
|
20250107,184800,386106115,1314,1314,1314,1314,0
|
|
20250107,184700,386106115,1314,1314,1314,1314,0
|
|
20250107,184600,386106115,1314,1314,1314,1314,0
|
|
20250107,184500,386106115,1314,1314,1314,1314,0
|
|
20250107,184400,386106115,1314,1314,1314,1314,0
|
|
20250107,184300,386106115,1314,1314,1314,1314,1089
|
|
20250107,184200,386106115,1314,1314,1314,1314,0
|
|
20250107,184100,386106115,1314,1314,1314,1314,0
|
|
20250107,184000,386106115,1314,1314,1314,1314,0
|
|
20250107,183900,386106115,1314,1314,1314,1314,0
|
|
20250107,183800,386106115,1314,1314,1314,1314,0
|
|
20250107,183700,386106115,1314,1314,1314,1314,0
|
|
20250107,183600,386106115,1314,1314,1314,1314,0
|
|
20250107,183500,386106115,1314,1314,1314,1314,0
|
|
20250107,183400,386106115,1314,1314,1314,1314,0
|
|
20250107,183300,386106115,1314,1314,1314,1314,0
|
|
20250107,183200,386106115,1314,1314,1314,1314,0
|
|
20250107,183100,386106115,1314,1314,1314,1314,0
|
|
20250107,183000,386106115,1314,1314,1314,1314,0
|
|
20250107,182900,386106115,1314,1314,1314,1314,0
|
|
20250107,182800,386106115,1314,1314,1314,1314,0
|
|
20250107,182700,386106115,1314,1314,1314,1314,0
|
|
20250107,182600,386106115,1314,1314,1314,1314,0
|
|
20250107,182500,386106115,1314,1314,1314,1314,0
|
|
20250107,182400,386106115,1314,1314,1314,1314,0
|
|
20250107,182300,386106115,1314,1314,1314,1314,0
|
|
20250107,182200,386106115,1314,1314,1314,1314,0
|
|
20250107,182100,386106115,1314,1314,1314,1314,0
|
|
20250107,182000,386106115,1314,1314,1314,1314,0
|
|
20250107,181900,386106115,1314,1314,1314,1314,0
|
|
20250107,181800,386106115,1314,1314,1314,1314,0
|
|
20250107,181700,386106115,1314,1314,1314,1314,0
|
|
20250107,181600,386106115,1314,1314,1314,1314,0
|
|
20250107,181500,386106115,1314,1314,1314,1314,0
|
|
20250107,181400,386106115,1314,1314,1314,1314,0
|
|
20250107,181300,386106115,1314,1314,1314,1314,1089
|
|
20250107,181200,386106115,1314,1314,1314,1314,0
|
|
20250107,181100,386106115,1314,1314,1314,1314,0
|
|
20250107,181000,386106115,1314,1314,1314,1314,0
|
|
20250107,180900,386106115,1314,1314,1314,1314,0
|
|
20250107,180800,386106115,1314,1314,1314,1314,0
|
|
20250107,180700,386106115,1314,1314,1314,1314,0
|
|
20250107,180600,386106115,1314,1314,1314,1314,0
|
|
20250107,180500,386106115,1314,1314,1314,1314,0
|
|
20250107,180400,386106115,1314,1314,1314,1314,0
|
|
20250107,180300,386106115,1314,1314,1314,1314,0
|
|
20250107,180200,386106115,1314,1314,1314,1314,0
|
|
20250107,180100,386106115,1314,1314,1314,1314,0
|
|
20250107,180000,386106115,1314,1314,1314,1314,0
|
|
20250107,175900,386106115,1314,1314,1314,1314,0
|
|
20250107,175800,386106115,1314,1314,1314,1314,0
|
|
20250107,175700,386106115,1314,1314,1314,1314,0
|
|
20250107,175600,386106115,1314,1314,1314,1314,0
|
|
20250107,175500,386106115,1314,1314,1314,1314,0
|
|
20250107,175400,386106115,1314,1314,1314,1314,0
|
|
20250107,175300,386106115,1314,1314,1314,1314,0
|
|
20250107,175200,386106115,1314,1314,1314,1314,0
|
|
20250107,175100,386106115,1314,1314,1314,1314,0
|
|
20250107,175000,386106115,1314,1314,1314,1314,0
|
|
20250107,174900,386106115,1314,1314,1314,1314,0
|
|
20250107,174800,386106115,1314,1314,1314,1314,0
|
|
20250107,174700,386106115,1314,1314,1314,1314,0
|
|
20250107,174600,386106115,1314,1314,1314,1314,0
|
|
20250107,174500,386106115,1314,1314,1314,1314,0
|
|
20250107,174400,386106115,1314,1314,1314,1314,0
|
|
20250107,174300,386106115,1314,1314,1314,1314,1089
|
|
20250107,174200,386106115,1314,1314,1314,1314,0
|
|
20250107,174100,386106115,1314,1314,1314,1314,0
|
|
20250107,174000,386106115,1314,1314,1314,1314,0
|
|
20250107,173900,386106115,1314,1314,1314,1314,0
|
|
20250107,173800,386106115,1314,1314,1314,1314,0
|
|
20250107,173700,386106115,1314,1314,1314,1314,0
|
|
20250107,173600,386106115,1314,1314,1314,1314,0
|
|
20250107,173500,386106115,1314,1314,1314,1314,0
|
|
20250107,173400,386106115,1314,1314,1314,1314,0
|
|
20250107,173300,386106115,1314,1314,1314,1314,0
|
|
20250107,173200,386106115,1314,1314,1314,1314,0
|
|
20250107,173100,386106115,1314,1314,1314,1314,0
|
|
20250107,173000,386106115,1314,1314,1314,1314,0
|
|
20250107,172900,386106115,1314,1314,1314,1314,0
|
|
20250107,172800,386106115,1314,1314,1314,1314,0
|
|
20250107,172700,386106115,1314,1314,1314,1314,0
|
|
20250107,172600,386106115,1314,1314,1314,1314,0
|
|
20250107,172500,386106115,1314,1314,1314,1314,0
|
|
20250107,172400,386106115,1314,1314,1314,1314,0
|
|
20250107,172300,386106115,1314,1314,1314,1314,0
|
|
20250107,172200,386106115,1314,1314,1314,1314,0
|
|
20250107,172100,386106115,1314,1314,1314,1314,0
|
|
20250107,172000,386106115,1314,1314,1314,1314,0
|
|
20250107,171900,386106115,1314,1314,1314,1314,0
|
|
20250107,171800,386106115,1314,1314,1314,1314,0
|
|
20250107,171700,386106115,1314,1314,1314,1314,0
|
|
20250107,171600,386106115,1314,1314,1314,1314,0
|
|
20250107,171500,386106115,1314,1314,1314,1314,0
|
|
20250107,171400,386106115,1314,1314,1314,1314,0
|
|
20250107,171300,386106115,1314,1314,1314,1314,1089
|
|
20250107,171200,386106115,1314,1314,1314,1314,0
|
|
20250107,171100,386106115,1314,1314,1314,1314,0
|
|
20250107,171000,386106115,1314,1314,1314,1314,0
|
|
20250107,170900,386106115,1314,1314,1314,1314,0
|
|
20250107,170800,386106115,1314,1314,1314,1314,0
|
|
20250107,170700,386106115,1314,1314,1314,1314,0
|
|
20250107,170600,386106115,1314,1314,1314,1314,0
|
|
20250107,170500,386106115,1314,1314,1314,1314,0
|
|
20250107,170400,386106115,1314,1314,1314,1314,0
|
|
20250107,170300,386106115,1314,1314,1314,1314,0
|
|
20250107,170200,386106115,1314,1314,1314,1314,0
|
|
20250107,170100,386106115,1314,1314,1314,1314,0
|
|
20250107,170000,386106115,1314,1314,1314,1314,0
|
|
20250107,165900,386106115,1314,1314,1314,1314,0
|
|
20250107,165800,386106115,1314,1314,1314,1314,0
|
|
20250107,165700,386106115,1314,1314,1314,1314,0
|
|
20250107,165600,386106115,1314,1314,1314,1314,0
|
|
20250107,165500,386106115,1314,1314,1314,1314,0
|
|
20250107,165400,386106115,1314,1314,1314,1314,0
|
|
20250107,165300,386106115,1314,1314,1314,1314,0
|
|
20250107,165200,386106115,1314,1314,1314,1314,0
|
|
20250107,165100,386106115,1314,1314,1314,1314,0
|
|
20250107,165000,386106115,1314,1314,1314,1314,0
|
|
20250107,164900,386106115,1314,1314,1314,1314,0
|
|
20250107,164800,386106115,1314,1314,1314,1314,0
|
|
20250107,164700,386106115,1314,1314,1314,1314,0
|
|
20250107,164600,386106115,1314,1314,1314,1314,0
|
|
20250107,164500,386106115,1314,1314,1314,1314,0
|
|
20250107,164400,386106115,1314,1314,1314,1314,0
|
|
20250107,164300,386106115,1314,1314,1314,1314,1089
|
|
20250107,164200,386106115,1314,1314,1314,1314,0
|
|
20250107,164100,386106115,1314,1314,1314,1314,0
|
|
20250107,164000,386106115,1314,1314,1314,1314,0
|
|
20250107,163900,386106115,1314,1314,1314,1314,0
|
|
20250107,163800,386106115,1314,1314,1314,1314,0
|
|
20250107,163700,386106115,1314,1314,1314,1314,0
|
|
20250107,163600,386106115,1314,1314,1314,1314,0
|
|
20250107,163500,386106115,1314,1314,1314,1314,0
|
|
20250107,163400,386106115,1314,1314,1314,1314,0
|
|
20250107,163300,386106115,1314,1314,1314,1314,0
|
|
20250107,163200,386106115,1314,1314,1314,1314,0
|
|
20250107,163100,386106115,1314,1314,1314,1314,0
|
|
20250107,163000,386106115,1314,1314,1314,1314,0
|
|
20250107,162900,386106115,1314,1314,1314,1314,0
|
|
20250107,162800,386106115,1314,1314,1314,1314,0
|
|
20250107,162700,386106115,1314,1314,1314,1314,0
|
|
20250107,162600,386106115,1314,1314,1314,1314,0
|
|
20250107,162500,386106115,1314,1314,1314,1314,0
|
|
20250107,162400,386106115,1314,1314,1314,1314,0
|
|
20250107,162300,386106115,1314,1314,1314,1314,0
|
|
20250107,162200,386106115,1314,1314,1314,1314,0
|
|
20250107,162100,386106115,1314,1314,1314,1314,0
|
|
20250107,162000,386106115,1314,1314,1314,1314,0
|
|
20250107,161900,386106115,1314,1314,1314,1314,0
|
|
20250107,161800,386106115,1314,1314,1314,1314,0
|
|
20250107,161700,386106115,1314,1314,1314,1314,0
|
|
20250107,161600,386106115,1314,1314,1314,1314,0
|
|
20250107,161500,386106115,1314,1314,1314,1314,0
|
|
20250107,161400,386106115,1314,1314,1314,1314,0
|
|
20250107,161300,386106115,1314,1314,1314,1314,1089
|
|
20250107,161200,386106115,1314,1314,1314,1314,0
|
|
20250107,161100,386106115,1314,1314,1314,1314,0
|
|
20250107,161000,386106115,1314,1314,1314,1314,0
|
|
20250107,160900,386106115,1314,1314,1314,1314,0
|
|
20250107,160800,386106115,1314,1314,1314,1314,0
|
|
20250107,160700,386106115,1314,1314,1314,1314,0
|
|
20250107,160600,386106115,1314,1314,1314,1314,0
|
|
20250107,160500,386106115,1314,1314,1314,1314,0
|
|
20250107,160400,386106115,1314,1314,1314,1314,0
|
|
20250107,160300,386106115,1314,1314,1314,1314,0
|
|
20250107,160200,386106115,1314,1314,1314,1314,0
|
|
20250107,160100,386106115,1314,1314,1314,1314,0
|
|
20250107,160000,386106115,1314,1314,1314,1314,0
|
|
20250107,155900,386106115,1314,1314,1314,1314,0
|
|
20250107,155800,386106115,1314,1314,1314,1314,0
|
|
20250107,155700,386106115,1314,1314,1314,1314,0
|
|
20250107,155600,386106115,1314,1314,1314,1314,0
|
|
20250107,155500,386106115,1314,1314,1314,1314,0
|
|
20250107,155400,386106115,1314,1314,1314,1314,0
|
|
20250107,155300,386106115,1314,1314,1314,1314,0
|
|
20250107,155200,386106115,1314,1314,1314,1314,0
|
|
20250107,155100,386106115,1314,1314,1314,1314,0
|
|
20250107,155000,386106115,1314,1314,1314,1314,0
|
|
20250107,154900,386106115,1314,1314,1314,1314,0
|
|
20250107,154800,386106115,1314,1314,1314,1314,0
|
|
20250107,154700,386106115,1314,1314,1314,1314,0
|
|
20250107,154600,386106115,1314,1314,1314,1314,0
|
|
20250107,154500,386106115,1314,1314,1314,1314,0
|
|
20250107,154400,386106115,1314,1314,1314,1314,0
|
|
20250107,154300,386106115,1314,1314,1314,1314,1089
|
|
20250107,154200,386106115,1314,1314,1314,1314,0
|
|
20250107,154100,386106115,1314,1314,1314,1314,0
|
|
20250107,154000,386106115,1314,1314,1314,1314,0
|
|
20250107,153900,386106115,1314,1314,1314,1314,0
|
|
20250107,153800,386106115,1314,1314,1314,1314,0
|
|
20250107,153700,386106115,1314,1314,1314,1314,0
|
|
20250107,153600,386106115,1314,1314,1314,1314,0
|
|
20250107,153500,386106115,1314,1314,1314,1314,0
|
|
20250107,153400,386106115,1314,1314,1314,1314,0
|
|
20250107,153300,386106115,1314,1314,1314,1314,0
|
|
20250107,153200,386106115,1314,1314,1314,1314,0
|
|
20250107,153100,386106115,1314,1314,1314,1314,0
|
|
20250107,153000,386106115,1314,1314,1314,1314,1089
|
|
20250107,152900,384675169,1314,1314,1314,1314,0
|
|
20250107,152800,384675169,1314,1314,1314,1314,0
|
|
20250107,152700,384675169,1314,1314,1314,1314,0
|
|
20250107,152600,384675169,1314,1314,1314,1314,0
|
|
20250107,152500,384675169,1314,1314,1314,1314,0
|
|
20250107,152400,384675169,1314,1314,1314,1314,0
|
|
20250107,152300,384675169,1314,1314,1314,1314,0
|
|
20250107,152200,384675169,1314,1314,1314,1314,0
|
|
20250107,152100,384675169,1314,1314,1314,1314,0
|
|
20250107,152000,384675169,1314,1314,1314,1314,0
|
|
20250107,151900,384675169,1314,1314,1314,1314,15
|
|
20250107,151800,384655459,1314,1314,1314,1314,0
|
|
20250107,151700,384655459,1314,1309,1314,1309,716
|
|
20250107,151600,383718210,1314,1314,1314,1314,0
|
|
20250107,151500,383718210,1314,1310,1314,1310,2592
|
|
20250107,151400,380315958,1312,1307,1312,1307,502
|
|
20250107,151300,379659834,1312,1312,1312,1312,2690
|
|
20250107,151200,376130554,1313,1313,1313,1313,0
|
|
20250107,151100,376130554,1313,1313,1313,1313,0
|
|
20250107,151000,376130554,1313,1313,1313,1313,0
|
|
20250107,150900,376130554,1313,1313,1313,1313,0
|
|
20250107,150800,376130554,1313,1313,1313,1313,0
|
|
20250107,150700,376130554,1313,1308,1313,1307,502
|
|
20250107,150600,375474377,1314,1314,1314,1314,0
|
|
20250107,150500,375474377,1314,1314,1314,1314,0
|
|
20250107,150400,375474377,1314,1314,1314,1314,0
|
|
20250107,150300,375474377,1314,1314,1314,1314,0
|
|
20250107,150200,375474377,1314,1314,1314,1314,0
|
|
20250107,150100,375474377,1314,1314,1314,1314,0
|
|
20250107,150000,375474377,1314,1314,1314,1314,0
|
|
20250107,145900,375474377,1314,1314,1314,1314,0
|
|
20250107,145800,375474377,1314,1314,1314,1314,107
|
|
20250107,145700,375333779,1314,1314,1314,1314,1
|
|
20250107,145600,375332465,1308,1308,1308,1308,396
|
|
20250107,145500,374814497,1315,1315,1315,1315,0
|
|
20250107,145400,374814497,1315,1315,1315,1315,0
|
|
20250107,145300,374814497,1315,1315,1315,1315,1
|
|
20250107,145200,374813182,1307,1307,1307,1307,1000
|
|
20250107,145100,373506182,1315,1315,1315,1315,0
|
|
20250107,145000,373506182,1315,1307,1315,1307,4686
|
|
20250107,144900,367361804,1314,1314,1314,1314,0
|
|
20250107,144800,367361804,1314,1314,1314,1314,376
|
|
20250107,144700,366867740,1314,1314,1314,1314,0
|
|
20250107,144600,366867740,1314,1314,1314,1314,0
|
|
20250107,144500,366867740,1314,1312,1314,1307,519
|
|
20250107,144400,366186568,1307,1307,1307,1307,751
|
|
20250107,144300,365205011,1312,1312,1312,1312,0
|
|
20250107,144200,365205011,1312,1312,1312,1312,0
|
|
20250107,144100,365205011,1312,1312,1312,1312,89
|
|
20250107,144000,365088243,1312,1312,1312,1312,0
|
|
20250107,143900,365088243,1312,1312,1312,1312,0
|
|
20250107,143800,365088243,1312,1312,1312,1312,100
|
|
20250107,143700,364957043,1307,1305,1307,1305,13785
|
|
20250107,143600,346964714,1299,1299,1299,1299,0
|
|
20250107,143500,346964714,1299,1299,1299,1299,0
|
|
20250107,143400,346964714,1299,1299,1299,1299,0
|
|
20250107,143300,346964714,1299,1299,1299,1299,200
|
|
20250107,143200,346704914,1300,1305,1305,1300,1807
|
|
20250107,143100,344355809,1300,1300,1300,1300,50
|
|
20250107,143000,344290809,1305,1305,1305,1305,4
|
|
20250107,142900,344285589,1305,1305,1305,1305,0
|
|
20250107,142800,344285589,1305,1301,1305,1301,284
|
|
20250107,142700,343916097,1305,1305,1305,1305,0
|
|
20250107,142600,343916097,1305,1305,1305,1305,0
|
|
20250107,142500,343916097,1305,1305,1305,1305,0
|
|
20250107,142400,343916097,1305,1305,1305,1305,0
|
|
20250107,142300,343916097,1305,1305,1305,1305,1
|
|
20250107,142200,343914792,1305,1305,1305,1305,0
|
|
20250107,142100,343914792,1305,1305,1305,1305,0
|
|
20250107,142000,343914792,1305,1304,1305,1304,12
|
|
20250107,141900,343899142,1301,1301,1301,1301,0
|
|
20250107,141800,343899142,1301,1300,1301,1300,26
|
|
20250107,141700,343865317,1300,1307,1307,1300,10
|
|
20250107,141600,343852310,1300,1300,1300,1300,0
|
|
20250107,141500,343852310,1300,1300,1300,1300,0
|
|
20250107,141400,343852310,1300,1306,1306,1300,3025
|
|
20250107,141300,339919305,1307,1307,1307,1307,0
|
|
20250107,141200,339919305,1307,1307,1307,1307,0
|
|
20250107,141100,339919305,1307,1307,1307,1307,0
|
|
20250107,141000,339919305,1307,1307,1307,1307,0
|
|
20250107,140900,339919305,1307,1307,1307,1307,102
|
|
20250107,140800,339785991,1307,1307,1307,1307,0
|
|
20250107,140700,339785991,1307,1307,1307,1307,0
|
|
20250107,140600,339785991,1307,1307,1307,1307,0
|
|
20250107,140500,339785991,1307,1307,1307,1307,0
|
|
20250107,140400,339785991,1307,1307,1307,1307,0
|
|
20250107,140300,339785991,1307,1307,1307,1307,0
|
|
20250107,140200,339785991,1307,1307,1307,1307,2000
|
|
20250107,140100,337171991,1308,1308,1308,1308,0
|
|
20250107,140000,337171991,1308,1309,1309,1302,346
|
|
20250107,135900,336720672,1310,1310,1310,1310,0
|
|
20250107,135800,336720672,1310,1310,1310,1310,0
|
|
20250107,135700,336720672,1310,1309,1310,1309,820
|
|
20250107,135600,335646873,1310,1302,1310,1302,1002
|
|
20250107,135500,334342253,1302,1303,1303,1302,1116
|
|
20250107,135400,332889105,1316,1316,1316,1316,1
|
|
20250107,135300,332887789,1304,1317,1317,1304,840
|
|
20250107,135200,331791389,1320,1320,1320,1320,0
|
|
20250107,135100,331791389,1320,1320,1320,1320,0
|
|
20250107,135000,331791389,1320,1320,1320,1305,1212
|
|
20250107,134900,330208177,1312,1312,1312,1312,424
|
|
20250107,134800,329651889,1322,1322,1322,1322,0
|
|
20250107,134700,329651889,1322,1322,1322,1322,0
|
|
20250107,134600,329651889,1322,1322,1322,1322,400
|
|
20250107,134500,329123089,1322,1311,1322,1310,6715
|
|
20250107,134400,320324344,1323,1323,1323,1323,0
|
|
20250107,134300,320324344,1323,1323,1323,1323,0
|
|
20250107,134200,320324344,1323,1323,1323,1323,200
|
|
20250107,134100,320059744,1325,1325,1325,1325,24
|
|
20250107,134000,320027944,1325,1322,1326,1322,8818
|
|
20250107,133900,308346004,1326,1326,1326,1326,1
|
|
20250107,133800,308344678,1314,1314,1314,1314,168
|
|
20250107,133700,308123926,1327,1314,1327,1314,510
|
|
20250107,133600,307451749,1314,1323,1323,1314,408
|
|
20250107,133500,306915258,1316,1324,1324,1316,4790
|
|
20250107,133400,300578546,1324,1306,1324,1306,15743
|
|
20250107,133300,279912554,1306,1306,1307,1306,7421
|
|
20250107,133200,270215925,1306,1301,1306,1301,1670
|
|
20250107,133100,268043187,1301,1301,1301,1301,80
|
|
20250107,133000,267939107,1303,1293,1303,1293,15862
|
|
20250107,132900,247346378,1293,1292,1293,1286,4628
|
|
20250107,132800,241379776,1292,1292,1292,1292,8
|
|
20250107,132700,241369440,1289,1289,1289,1289,0
|
|
20250107,132600,241369440,1289,1289,1289,1289,0
|
|
20250107,132500,241369440,1289,1289,1289,1289,0
|
|
20250107,132400,241369440,1289,1289,1289,1289,0
|
|
20250107,132300,241369440,1289,1289,1289,1289,0
|
|
20250107,132200,241369440,1289,1289,1289,1289,1
|
|
20250107,132100,241368151,1293,1293,1293,1293,0
|
|
20250107,132000,241368151,1293,1293,1293,1293,0
|
|
20250107,131900,241368151,1293,1293,1293,1293,0
|
|
20250107,131800,241368151,1293,1293,1293,1293,0
|
|
20250107,131700,241368151,1293,1293,1293,1293,0
|
|
20250107,131600,241368151,1293,1293,1293,1293,0
|
|
20250107,131500,241368151,1293,1293,1293,1293,1
|
|
20250107,131400,241366858,1288,1288,1288,1288,0
|
|
20250107,131300,241366858,1288,1288,1288,1288,0
|
|
20250107,131200,241366858,1288,1293,1293,1288,16
|
|
20250107,131100,241346230,1293,1293,1293,1293,0
|
|
20250107,131000,241346230,1293,1293,1293,1293,1
|
|
20250107,130900,241344937,1288,1288,1288,1288,0
|
|
20250107,130800,241344937,1288,1288,1288,1288,235
|
|
20250107,130700,241042257,1294,1294,1294,1294,0
|
|
20250107,130600,241042257,1294,1294,1294,1294,0
|
|
20250107,130500,241042257,1294,1294,1294,1294,0
|
|
20250107,130400,241042257,1294,1294,1294,1294,0
|
|
20250107,130300,241042257,1294,1294,1294,1294,1
|
|
20250107,130200,241040963,1286,1293,1293,1286,1095
|
|
20250107,130100,239632786,1292,1292,1292,1292,100
|
|
20250107,130000,239503586,1292,1292,1292,1292,4
|
|
20250107,125900,239498418,1292,1292,1292,1292,0
|
|
20250107,125800,239498418,1292,1292,1292,1292,0
|
|
20250107,125700,239498418,1292,1292,1292,1292,100
|
|
20250107,125600,239369218,1294,1294,1294,1294,0
|
|
20250107,125500,239369218,1294,1294,1294,1294,0
|
|
20250107,125400,239369218,1294,1294,1294,1294,0
|
|
20250107,125300,239369218,1294,1288,1294,1288,6000
|
|
20250107,125200,231611700,1286,1286,1286,1286,1104
|
|
20250107,125100,230191956,1286,1286,1286,1286,0
|
|
20250107,125000,230191956,1286,1286,1286,1286,0
|
|
20250107,124900,230191956,1286,1286,1286,1286,0
|
|
20250107,124800,230191956,1286,1286,1286,1286,0
|
|
20250107,124700,230191956,1286,1286,1286,1286,0
|
|
20250107,124600,230191956,1286,1286,1286,1286,100
|
|
20250107,124500,230063356,1286,1286,1286,1286,0
|
|
20250107,124400,230063356,1286,1286,1286,1286,10
|
|
20250107,124300,230050496,1286,1286,1286,1286,1
|
|
20250107,124200,230049210,1281,1281,1281,1281,0
|
|
20250107,124100,230049210,1281,1281,1281,1281,127
|
|
20250107,124000,229886523,1288,1288,1288,1288,0
|
|
20250107,123900,229886523,1288,1288,1288,1288,1
|
|
20250107,123800,229885235,1288,1288,1288,1288,0
|
|
20250107,123700,229885235,1288,1288,1288,1288,0
|
|
20250107,123600,229885235,1288,1288,1288,1288,0
|
|
20250107,123500,229885235,1288,1280,1288,1280,1001
|
|
20250107,123400,228603947,1288,1288,1288,1288,0
|
|
20250107,123300,228603947,1288,1288,1288,1288,1
|
|
20250107,123200,228602659,1288,1281,1288,1280,95
|
|
20250107,123100,228481047,1280,1282,1282,1280,7903
|
|
20250107,123000,218360666,1288,1288,1288,1288,0
|
|
20250107,122900,218360666,1288,1281,1288,1281,501
|
|
20250107,122800,217718878,1288,1288,1288,1288,1
|
|
20250107,122700,217717590,1288,1288,1288,1288,13
|
|
20250107,122600,217700846,1281,1281,1281,1281,0
|
|
20250107,122500,217700846,1281,1281,1281,1281,0
|
|
20250107,122400,217700846,1281,1282,1282,1281,2773
|
|
20250107,122300,214148072,1282,1282,1282,1282,0
|
|
20250107,122200,214148072,1282,1283,1283,1282,2919
|
|
20250107,122100,210405904,1289,1289,1289,1289,9
|
|
20250107,122000,210394303,1289,1289,1289,1289,0
|
|
20250107,121900,210394303,1289,1289,1289,1289,0
|
|
20250107,121800,210394303,1289,1289,1289,1289,0
|
|
20250107,121700,210394303,1289,1289,1289,1289,3
|
|
20250107,121600,210390436,1282,1282,1282,1282,0
|
|
20250107,121500,210390436,1282,1285,1285,1282,1000
|
|
20250107,121400,209108306,1291,1291,1291,1291,0
|
|
20250107,121300,209108306,1291,1291,1291,1291,0
|
|
20250107,121200,209108306,1291,1290,1291,1287,526
|
|
20250107,121100,208431123,1291,1289,1291,1289,200
|
|
20250107,121000,208173088,1287,1287,1287,1287,0
|
|
20250107,120900,208173088,1287,1288,1288,1287,13
|
|
20250107,120800,208156356,1287,1287,1287,1287,0
|
|
20250107,120700,208156356,1287,1285,1288,1285,21
|
|
20250107,120600,208129364,1286,1286,1286,1286,0
|
|
20250107,120500,208129364,1286,1286,1286,1286,1
|
|
20250107,120400,208128078,1290,1290,1290,1290,1
|
|
20250107,120300,208126788,1290,1290,1290,1290,0
|
|
20250107,120200,208126788,1290,1288,1290,1287,4
|
|
20250107,120100,208121635,1288,1288,1290,1287,4
|
|
20250107,120000,208116482,1289,1289,1289,1289,1
|
|
20250107,115900,208115193,1292,1285,1292,1282,857
|
|
20250107,115800,207016490,1293,1293,1293,1293,0
|
|
20250107,115700,207016490,1293,1293,1293,1293,0
|
|
20250107,115600,207016490,1293,1293,1293,1293,21
|
|
20250107,115500,206989337,1294,1294,1294,1294,0
|
|
20250107,115400,206989337,1294,1293,1294,1293,1000
|
|
20250107,115300,205695437,1294,1291,1294,1291,360
|
|
20250107,115200,205230365,1293,1293,1293,1293,1
|
|
20250107,115100,205229072,1281,1289,1289,1281,21425
|
|
20250107,115000,177745251,1294,1294,1294,1294,0
|
|
20250107,114900,177745251,1294,1294,1294,1294,0
|
|
20250107,114800,177745251,1294,1294,1294,1294,0
|
|
20250107,114700,177745251,1294,1294,1294,1294,0
|
|
20250107,114600,177745251,1294,1294,1294,1294,0
|
|
20250107,114500,177745251,1294,1294,1294,1294,0
|
|
20250107,114400,177745251,1294,1294,1294,1294,0
|
|
20250107,114300,177745251,1294,1290,1294,1290,520
|
|
20250107,114200,177072411,1290,1290,1290,1290,300
|
|
20250107,114100,176685411,1290,1290,1290,1290,2000
|
|
20250107,114000,174105411,1290,1290,1290,1290,821
|
|
20250107,113900,173046321,1289,1289,1289,1289,0
|
|
20250107,113800,173046321,1289,1289,1289,1289,263
|
|
20250107,113700,172707314,1289,1289,1289,1289,154
|
|
20250107,113600,172508808,1290,1290,1290,1290,30
|
|
20250107,113500,172470108,1289,1289,1289,1289,0
|
|
20250107,113400,172470108,1289,1293,1293,1289,506
|
|
20250107,113300,171817394,1293,1293,1293,1293,100
|
|
20250107,113200,171688094,1294,1294,1294,1294,0
|
|
20250107,113100,171688094,1294,1294,1294,1294,0
|
|
20250107,113000,171688094,1294,1294,1294,1294,0
|
|
20250107,112900,171688094,1294,1294,1294,1294,0
|
|
20250107,112800,171688094,1294,1294,1294,1294,0
|
|
20250107,112700,171688094,1294,1294,1294,1294,0
|
|
20250107,112600,171688094,1294,1294,1294,1294,0
|
|
20250107,112500,171688094,1294,1294,1294,1294,1700
|
|
20250107,112400,169488294,1293,1293,1293,1293,2000
|
|
20250107,112300,166902294,1293,1293,1293,1293,10
|
|
20250107,112200,166889364,1293,1293,1293,1293,0
|
|
20250107,112100,166889364,1293,1293,1293,1293,77
|
|
20250107,112000,166789803,1293,1293,1293,1293,1
|
|
20250107,111900,166788510,1290,1290,1290,1290,133
|
|
20250107,111800,166616940,1292,1292,1292,1292,0
|
|
20250107,111700,166616940,1292,1292,1292,1292,3
|
|
20250107,111600,166613064,1292,1292,1292,1292,0
|
|
20250107,111500,166613064,1292,1292,1292,1292,200
|
|
20250107,111400,166354664,1293,1293,1293,1293,0
|
|
20250107,111300,166354664,1293,1293,1293,1293,0
|
|
20250107,111200,166354664,1293,1293,1293,1293,2004
|
|
20250107,111100,163763492,1293,1293,1293,1293,121
|
|
20250107,111000,163607039,1293,1293,1293,1293,6
|
|
20250107,110900,163599281,1292,1292,1292,1292,0
|
|
20250107,110800,163599281,1292,1292,1292,1292,77
|
|
20250107,110700,163499797,1293,1293,1293,1293,0
|
|
20250107,110600,163499797,1293,1289,1293,1289,630
|
|
20250107,110500,162687624,1290,1293,1293,1290,188
|
|
20250107,110400,162444654,1293,1293,1293,1293,201
|
|
20250107,110300,162184761,1293,1293,1293,1293,0
|
|
20250107,110200,162184761,1293,1293,1293,1293,0
|
|
20250107,110100,162184761,1293,1292,1293,1292,2304
|
|
20250107,110000,159207992,1292,1292,1292,1292,0
|
|
20250107,105900,159207992,1292,1292,1292,1292,0
|
|
20250107,105800,159207992,1292,1292,1292,1292,0
|
|
20250107,105700,159207992,1292,1292,1292,1292,0
|
|
20250107,105600,159207992,1292,1292,1292,1292,0
|
|
20250107,105500,159207992,1292,1292,1292,1292,25
|
|
20250107,105400,159175692,1292,1292,1292,1292,0
|
|
20250107,105300,159175692,1292,1292,1292,1292,0
|
|
20250107,105200,159175692,1292,1292,1292,1292,0
|
|
20250107,105100,159175692,1292,1292,1292,1292,1
|
|
20250107,105000,159174400,1292,1290,1292,1290,935
|
|
20250107,104900,157968246,1290,1290,1290,1290,0
|
|
20250107,104800,157968246,1290,1290,1290,1290,0
|
|
20250107,104700,157968246,1290,1290,1290,1290,0
|
|
20250107,104600,157968246,1290,1290,1290,1290,100
|
|
20250107,104500,157839246,1290,1289,1290,1289,152
|
|
20250107,104400,157643283,1289,1289,1289,1289,0
|
|
20250107,104300,157643283,1289,1289,1289,1289,0
|
|
20250107,104200,157643283,1289,1289,1289,1289,100
|
|
20250107,104100,157514383,1289,1289,1289,1289,0
|
|
20250107,104000,157514383,1289,1289,1289,1289,0
|
|
20250107,103900,157514383,1289,1289,1289,1289,1
|
|
20250107,103800,157513094,1287,1286,1287,1286,190
|
|
20250107,103700,157268664,1283,1286,1286,1283,10267
|
|
20250107,103600,144082163,1287,1288,1288,1287,202
|
|
20250107,103500,143822088,1289,1289,1289,1289,97
|
|
20250107,103400,143697055,1289,1289,1289,1289,3
|
|
20250107,103300,143693188,1290,1290,1290,1290,232
|
|
20250107,103200,143393908,1293,1293,1293,1293,0
|
|
20250107,103100,143393908,1293,1293,1293,1293,0
|
|
20250107,103000,143393908,1293,1293,1293,1293,0
|
|
20250107,102900,143393908,1293,1293,1293,1293,0
|
|
20250107,102800,143393908,1293,1293,1293,1293,0
|
|
20250107,102700,143393908,1293,1293,1293,1293,0
|
|
20250107,102600,143393908,1293,1293,1293,1293,1
|
|
20250107,102500,143392615,1285,1288,1288,1285,3500
|
|
20250107,102400,138894412,1285,1285,1285,1285,0
|
|
20250107,102300,138894412,1285,1285,1285,1285,0
|
|
20250107,102200,138894412,1285,1288,1288,1285,3007
|
|
20250107,102100,135029701,1293,1293,1293,1293,1
|
|
20250107,102000,135028408,1293,1293,1293,1293,0
|
|
20250107,101900,135028408,1293,1293,1293,1293,1
|
|
20250107,101800,135027115,1285,1290,1290,1285,5800
|
|
20250107,101700,127570095,1297,1297,1297,1297,0
|
|
20250107,101600,127570095,1297,1297,1297,1297,0
|
|
20250107,101500,127570095,1297,1297,1297,1297,0
|
|
20250107,101400,127570095,1297,1297,1297,1297,0
|
|
20250107,101300,127570095,1297,1297,1297,1297,87
|
|
20250107,101200,127457256,1297,1297,1297,1297,160
|
|
20250107,101100,127249736,1297,1297,1297,1297,0
|
|
20250107,101000,127249736,1297,1297,1297,1297,1
|
|
20250107,100900,127248439,1285,1293,1293,1285,3000
|
|
20250107,100800,123382691,1295,1295,1295,1295,100
|
|
20250107,100700,123253191,1298,1298,1298,1298,0
|
|
20250107,100600,123253191,1298,1298,1298,1298,8
|
|
20250107,100500,123242807,1293,1293,1298,1293,2436
|
|
20250107,100400,120093054,1293,1298,1298,1293,4782
|
|
20250107,100300,113907018,1293,1296,1296,1293,7689
|
|
20250107,100200,103947141,1297,1297,1297,1297,0
|
|
20250107,100100,103947141,1297,1298,1298,1297,10001
|
|
20250107,100000,90965844,1298,1298,1298,1298,50
|
|
20250107,095900,90900944,1298,1298,1298,1298,50
|
|
20250107,095800,90836044,1297,1297,1297,1297,11
|
|
20250107,095700,90821777,1297,1297,1297,1297,1
|
|
20250107,095600,90820480,1298,1298,1298,1298,0
|
|
20250107,095500,90820480,1298,1292,1298,1292,18
|
|
20250107,095400,90797206,1298,1298,1298,1298,1
|
|
20250107,095300,90795908,1296,1296,1296,1296,0
|
|
20250107,095200,90795908,1296,1296,1296,1296,2
|
|
20250107,095100,90793316,1291,1289,1291,1289,5501
|
|
20250107,095000,83692585,1289,1289,1289,1289,157
|
|
20250107,094900,83490212,1290,1290,1290,1290,172
|
|
20250107,094800,83268332,1291,1291,1291,1291,1
|
|
20250107,094700,83267041,1288,1288,1288,1288,0
|
|
20250107,094600,83267041,1288,1288,1288,1288,2599
|
|
20250107,094500,79919529,1288,1288,1289,1288,1349
|
|
20250107,094400,78181731,1288,1289,1289,1287,323
|
|
20250107,094300,77765938,1289,1290,1291,1282,5585
|
|
20250107,094200,70597892,1291,1291,1291,1291,13
|
|
20250107,094100,70581109,1291,1291,1291,1284,651
|
|
20250107,094000,69745011,1284,1285,1285,1284,701
|
|
20250107,093900,68844825,1291,1287,1295,1285,893
|
|
20250107,093800,67696284,1288,1288,1288,1288,100
|
|
20250107,093700,67567484,1297,1297,1297,1297,0
|
|
20250107,093600,67567484,1297,1297,1297,1297,0
|
|
20250107,093500,67567484,1297,1297,1297,1297,15
|
|
20250107,093400,67548029,1297,1291,1297,1285,20165
|
|
20250107,093300,41584806,1299,1291,1299,1291,108
|
|
20250107,093200,41445322,1299,1299,1299,1299,0
|
|
20250107,093100,41445322,1299,1299,1299,1299,0
|
|
20250107,093000,41445322,1299,1295,1299,1295,1077
|
|
20250107,092900,40050603,1295,1295,1295,1295,1
|
|
20250107,092800,40049308,1299,1290,1299,1290,790
|
|
20250107,092700,39030199,1291,1295,1295,1290,20241
|
|
20250107,092600,12892008,1295,1300,1300,1295,61
|
|
20250107,092500,12812713,1300,1300,1300,1300,433
|
|
20250107,092400,12249813,1300,1300,1300,1300,72
|
|
20250107,092300,12156213,1300,1300,1300,1300,0
|
|
20250107,092200,12156213,1300,1300,1300,1300,3000
|
|
20250107,092100,8256213,1300,1299,1300,1299,1383
|
|
20250107,092000,6458550,1299,1294,1299,1294,154
|
|
20250107,091900,6259249,1299,1299,1299,1299,110
|
|
20250107,091800,6116359,1299,1299,1299,1299,0
|
|
20250107,091700,6116359,1299,1299,1299,1299,0
|
|
20250107,091600,6116359,1299,1299,1299,1299,0
|
|
20250107,091500,6116359,1299,1299,1299,1299,100
|
|
20250107,091400,5986459,1297,1297,1297,1297,1011
|
|
20250107,091300,4675192,1297,1297,1299,1297,432
|
|
20250107,091200,4114826,1292,1297,1297,1292,429
|
|
20250107,091100,3558628,1297,1297,1297,1297,0
|
|
20250107,091000,3558628,1297,1288,1297,1288,8
|
|
20250107,090900,3548315,1298,1298,1298,1298,0
|
|
20250107,090800,3548315,1298,1298,1298,1287,123
|
|
20250107,090700,3389601,1298,1300,1300,1298,102
|
|
20250107,090600,3257201,1300,1290,1300,1290,60
|
|
20250107,090500,3179791,1290,1290,1290,1286,1604
|
|
20250107,090400,1112903,1286,1286,1286,1286,117
|
|
20250107,090300,962441,1301,1301,1301,1301,1
|
|
20250107,090200,961140,1301,1301,1301,1301,2
|
|
20250107,090100,958538,1297,1297,1297,1297,200
|
|
20250107,090000,699138,1302,1297,1302,1297,489
|