596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195300,128253251,1015,1015,1015,1015,2547
|
|
20250102,195200,128253251,1015,1015,1015,1015,0
|
|
20250102,195100,128253251,1015,1015,1015,1015,0
|
|
20250102,195000,128253251,1015,1015,1015,1015,0
|
|
20250102,194900,128253251,1015,1015,1015,1015,0
|
|
20250102,194800,128253251,1015,1015,1015,1015,0
|
|
20250102,194700,128253251,1015,1015,1015,1015,0
|
|
20250102,194600,128253251,1015,1015,1015,1015,0
|
|
20250102,194500,128253251,1015,1015,1015,1015,0
|
|
20250102,194400,128253251,1015,1015,1015,1015,0
|
|
20250102,194300,128253251,1015,1015,1015,1015,0
|
|
20250102,194200,128253251,1015,1015,1015,1015,0
|
|
20250102,194100,128253251,1015,1015,1015,1015,0
|
|
20250102,194000,128253251,1015,1015,1015,1015,0
|
|
20250102,193900,128253251,1015,1015,1015,1015,0
|
|
20250102,193800,128253251,1015,1015,1015,1015,0
|
|
20250102,193700,128253251,1015,1015,1015,1015,0
|
|
20250102,193600,128253251,1015,1015,1015,1015,0
|
|
20250102,193500,128253251,1015,1015,1015,1015,0
|
|
20250102,193400,128253251,1015,1015,1015,1015,0
|
|
20250102,193300,128253251,1015,1015,1015,1015,0
|
|
20250102,193200,128253251,1015,1015,1015,1015,0
|
|
20250102,193100,128253251,1015,1015,1015,1015,0
|
|
20250102,193000,128253251,1015,1015,1015,1015,0
|
|
20250102,192900,128253251,1015,1015,1015,1015,0
|
|
20250102,192800,128253251,1015,1015,1015,1015,0
|
|
20250102,192700,128253251,1015,1015,1015,1015,0
|
|
20250102,192600,128253251,1015,1015,1015,1015,0
|
|
20250102,192500,128253251,1015,1015,1015,1015,0
|
|
20250102,192400,128253251,1015,1015,1015,1015,0
|
|
20250102,192300,128253251,1015,1015,1015,1015,2547
|
|
20250102,192200,128253251,1015,1015,1015,1015,0
|
|
20250102,192100,128253251,1015,1015,1015,1015,0
|
|
20250102,192000,128253251,1015,1015,1015,1015,0
|
|
20250102,191900,128253251,1015,1015,1015,1015,0
|
|
20250102,191800,128253251,1015,1015,1015,1015,0
|
|
20250102,191700,128253251,1015,1015,1015,1015,0
|
|
20250102,191600,128253251,1015,1015,1015,1015,0
|
|
20250102,191500,128253251,1015,1015,1015,1015,0
|
|
20250102,191400,128253251,1015,1015,1015,1015,0
|
|
20250102,191300,128253251,1015,1015,1015,1015,0
|
|
20250102,191200,128253251,1015,1015,1015,1015,0
|
|
20250102,191100,128253251,1015,1015,1015,1015,0
|
|
20250102,191000,128253251,1015,1015,1015,1015,0
|
|
20250102,190900,128253251,1015,1015,1015,1015,0
|
|
20250102,190800,128253251,1015,1015,1015,1015,0
|
|
20250102,190700,128253251,1015,1015,1015,1015,0
|
|
20250102,190600,128253251,1015,1015,1015,1015,0
|
|
20250102,190500,128253251,1015,1015,1015,1015,0
|
|
20250102,190400,128253251,1015,1015,1015,1015,0
|
|
20250102,190300,128253251,1015,1015,1015,1015,0
|
|
20250102,190200,128253251,1015,1015,1015,1015,0
|
|
20250102,190100,128253251,1015,1015,1015,1015,0
|
|
20250102,190000,128253251,1015,1015,1015,1015,0
|
|
20250102,185900,128253251,1015,1015,1015,1015,0
|
|
20250102,185800,128253251,1015,1015,1015,1015,0
|
|
20250102,185700,128253251,1015,1015,1015,1015,0
|
|
20250102,185600,128253251,1015,1015,1015,1015,0
|
|
20250102,185500,128253251,1015,1015,1015,1015,0
|
|
20250102,185400,128253251,1015,1015,1015,1015,0
|
|
20250102,185300,128253251,1015,1015,1015,1015,2547
|
|
20250102,185200,128253251,1015,1015,1015,1015,0
|
|
20250102,185100,128253251,1015,1015,1015,1015,0
|
|
20250102,185000,128253251,1015,1015,1015,1015,0
|
|
20250102,184900,128253251,1015,1015,1015,1015,0
|
|
20250102,184800,128253251,1015,1015,1015,1015,0
|
|
20250102,184700,128253251,1015,1015,1015,1015,0
|
|
20250102,184600,128253251,1015,1015,1015,1015,0
|
|
20250102,184500,128253251,1015,1015,1015,1015,0
|
|
20250102,184400,128253251,1015,1015,1015,1015,0
|
|
20250102,184300,128253251,1015,1015,1015,1015,0
|
|
20250102,184200,128253251,1015,1015,1015,1015,0
|
|
20250102,184100,128253251,1015,1015,1015,1015,0
|
|
20250102,184000,128253251,1015,1015,1015,1015,0
|
|
20250102,183900,128253251,1015,1015,1015,1015,0
|
|
20250102,183800,128253251,1015,1015,1015,1015,0
|
|
20250102,183700,128253251,1015,1015,1015,1015,0
|
|
20250102,183600,128253251,1015,1015,1015,1015,0
|
|
20250102,183500,128253251,1015,1015,1015,1015,0
|
|
20250102,183400,128253251,1015,1015,1015,1015,0
|
|
20250102,183300,128253251,1015,1015,1015,1015,0
|
|
20250102,183200,128253251,1015,1015,1015,1015,0
|
|
20250102,183100,128253251,1015,1015,1015,1015,0
|
|
20250102,183000,128253251,1015,1015,1015,1015,0
|
|
20250102,182900,128253251,1015,1015,1015,1015,0
|
|
20250102,182800,128253251,1015,1015,1015,1015,0
|
|
20250102,182700,128253251,1015,1015,1015,1015,0
|
|
20250102,182600,128253251,1015,1015,1015,1015,0
|
|
20250102,182500,128253251,1015,1015,1015,1015,0
|
|
20250102,182400,128253251,1015,1015,1015,1015,0
|
|
20250102,182300,128253251,1015,1015,1015,1015,2547
|
|
20250102,182200,128253251,1015,1015,1015,1015,0
|
|
20250102,182100,128253251,1015,1015,1015,1015,0
|
|
20250102,182000,128253251,1015,1015,1015,1015,0
|
|
20250102,181900,128253251,1015,1015,1015,1015,0
|
|
20250102,181800,128253251,1015,1015,1015,1015,0
|
|
20250102,181700,128253251,1015,1015,1015,1015,0
|
|
20250102,181600,128253251,1015,1015,1015,1015,0
|
|
20250102,181500,128253251,1015,1015,1015,1015,0
|
|
20250102,181400,128253251,1015,1015,1015,1015,0
|
|
20250102,181300,128253251,1015,1015,1015,1015,0
|
|
20250102,181200,128253251,1015,1015,1015,1015,0
|
|
20250102,181100,128253251,1015,1015,1015,1015,0
|
|
20250102,181000,128253251,1015,1015,1015,1015,0
|
|
20250102,180900,128253251,1015,1015,1015,1015,0
|
|
20250102,180800,128253251,1015,1015,1015,1015,0
|
|
20250102,180700,128253251,1015,1015,1015,1015,0
|
|
20250102,180600,128253251,1015,1015,1015,1015,0
|
|
20250102,180500,128253251,1015,1015,1015,1015,0
|
|
20250102,180400,128253251,1015,1015,1015,1015,0
|
|
20250102,180300,128253251,1015,1015,1015,1015,0
|
|
20250102,180200,128253251,1015,1015,1015,1015,0
|
|
20250102,180100,128253251,1015,1015,1015,1015,0
|
|
20250102,180000,128253251,1015,1015,1015,1015,0
|
|
20250102,175900,128253251,1015,1015,1015,1015,0
|
|
20250102,175800,128253251,1015,1015,1015,1015,0
|
|
20250102,175700,128253251,1015,1015,1015,1015,0
|
|
20250102,175600,128253251,1015,1015,1015,1015,0
|
|
20250102,175500,128253251,1015,1015,1015,1015,0
|
|
20250102,175400,128253251,1015,1015,1015,1015,0
|
|
20250102,175300,128253251,1015,1015,1015,1015,2547
|
|
20250102,175200,128253251,1015,1015,1015,1015,0
|
|
20250102,175100,128253251,1015,1015,1015,1015,0
|
|
20250102,175000,128253251,1015,1015,1015,1015,0
|
|
20250102,174900,128253251,1015,1015,1015,1015,0
|
|
20250102,174800,128253251,1015,1015,1015,1015,0
|
|
20250102,174700,128253251,1015,1015,1015,1015,0
|
|
20250102,174600,128253251,1015,1015,1015,1015,0
|
|
20250102,174500,128253251,1015,1015,1015,1015,0
|
|
20250102,174400,128253251,1015,1015,1015,1015,0
|
|
20250102,174300,128253251,1015,1015,1015,1015,0
|
|
20250102,174200,128253251,1015,1015,1015,1015,0
|
|
20250102,174100,128253251,1015,1015,1015,1015,0
|
|
20250102,174000,128253251,1015,1015,1015,1015,0
|
|
20250102,173900,128253251,1015,1015,1015,1015,0
|
|
20250102,173800,128253251,1015,1015,1015,1015,0
|
|
20250102,173700,128253251,1015,1015,1015,1015,0
|
|
20250102,173600,128253251,1015,1015,1015,1015,0
|
|
20250102,173500,128253251,1015,1015,1015,1015,0
|
|
20250102,173400,128253251,1015,1015,1015,1015,0
|
|
20250102,173300,128253251,1015,1015,1015,1015,0
|
|
20250102,173200,128253251,1015,1015,1015,1015,0
|
|
20250102,173100,128253251,1015,1015,1015,1015,0
|
|
20250102,173000,128253251,1015,1015,1015,1015,0
|
|
20250102,172900,128253251,1015,1015,1015,1015,0
|
|
20250102,172800,128253251,1015,1015,1015,1015,0
|
|
20250102,172700,128253251,1015,1015,1015,1015,0
|
|
20250102,172600,128253251,1015,1015,1015,1015,0
|
|
20250102,172500,128253251,1015,1015,1015,1015,0
|
|
20250102,172400,128253251,1015,1015,1015,1015,0
|
|
20250102,172300,128253251,1015,1015,1015,1015,2547
|
|
20250102,172200,128253251,1015,1015,1015,1015,0
|
|
20250102,172100,128253251,1015,1015,1015,1015,0
|
|
20250102,172000,128253251,1015,1015,1015,1015,0
|
|
20250102,171900,128253251,1015,1015,1015,1015,0
|
|
20250102,171800,128253251,1015,1015,1015,1015,0
|
|
20250102,171700,128253251,1015,1015,1015,1015,0
|
|
20250102,171600,128253251,1015,1015,1015,1015,0
|
|
20250102,171500,128253251,1015,1015,1015,1015,0
|
|
20250102,171400,128253251,1015,1015,1015,1015,0
|
|
20250102,171300,128253251,1015,1015,1015,1015,0
|
|
20250102,171200,128253251,1015,1015,1015,1015,0
|
|
20250102,171100,128253251,1015,1015,1015,1015,0
|
|
20250102,171000,128253251,1015,1015,1015,1015,0
|
|
20250102,170900,128253251,1015,1015,1015,1015,0
|
|
20250102,170800,128253251,1015,1015,1015,1015,0
|
|
20250102,170700,128253251,1015,1015,1015,1015,0
|
|
20250102,170600,128253251,1015,1015,1015,1015,0
|
|
20250102,170500,128253251,1015,1015,1015,1015,0
|
|
20250102,170400,128253251,1015,1015,1015,1015,0
|
|
20250102,170300,128253251,1015,1015,1015,1015,0
|
|
20250102,170200,128253251,1015,1015,1015,1015,0
|
|
20250102,170100,128253251,1015,1015,1015,1015,0
|
|
20250102,170000,128253251,1015,1015,1015,1015,0
|
|
20250102,165900,128253251,1015,1015,1015,1015,0
|
|
20250102,165800,128253251,1015,1015,1015,1015,0
|
|
20250102,165700,128253251,1015,1015,1015,1015,0
|
|
20250102,165600,128253251,1015,1015,1015,1015,0
|
|
20250102,165500,128253251,1015,1015,1015,1015,0
|
|
20250102,165400,128253251,1015,1015,1015,1015,0
|
|
20250102,165300,128253251,1015,1015,1015,1015,2547
|
|
20250102,165200,128253251,1015,1015,1015,1015,0
|
|
20250102,165100,128253251,1015,1015,1015,1015,0
|
|
20250102,165000,128253251,1015,1015,1015,1015,0
|
|
20250102,164900,128253251,1015,1015,1015,1015,0
|
|
20250102,164800,128253251,1015,1015,1015,1015,0
|
|
20250102,164700,128253251,1015,1015,1015,1015,0
|
|
20250102,164600,128253251,1015,1015,1015,1015,0
|
|
20250102,164500,128253251,1015,1015,1015,1015,0
|
|
20250102,164400,128253251,1015,1015,1015,1015,0
|
|
20250102,164300,128253251,1015,1015,1015,1015,0
|
|
20250102,164200,128253251,1015,1015,1015,1015,0
|
|
20250102,164100,128253251,1015,1015,1015,1015,0
|
|
20250102,164000,128253251,1015,1015,1015,1015,0
|
|
20250102,163900,128253251,1015,1015,1015,1015,0
|
|
20250102,163800,128253251,1015,1015,1015,1015,0
|
|
20250102,163700,128253251,1015,1015,1015,1015,0
|
|
20250102,163600,128253251,1015,1015,1015,1015,0
|
|
20250102,163500,128253251,1015,1015,1015,1015,0
|
|
20250102,163400,128253251,1015,1015,1015,1015,0
|
|
20250102,163300,128253251,1015,1015,1015,1015,0
|
|
20250102,163200,128253251,1015,1015,1015,1015,0
|
|
20250102,163100,128253251,1015,1015,1015,1015,0
|
|
20250102,163000,128253251,1015,1015,1015,1015,0
|
|
20250102,162900,128253251,1015,1015,1015,1015,0
|
|
20250102,162800,128253251,1015,1015,1015,1015,0
|
|
20250102,162700,128253251,1015,1015,1015,1015,0
|
|
20250102,162600,128253251,1015,1015,1015,1015,0
|
|
20250102,162500,128253251,1015,1015,1015,1015,0
|
|
20250102,162400,128253251,1015,1015,1015,1015,0
|
|
20250102,162300,128253251,1015,1015,1015,1015,2547
|
|
20250102,162200,128253251,1015,1015,1015,1015,0
|
|
20250102,162100,128253251,1015,1015,1015,1015,0
|
|
20250102,162000,128253251,1015,1015,1015,1015,0
|
|
20250102,161900,128253251,1015,1015,1015,1015,0
|
|
20250102,161800,128253251,1015,1015,1015,1015,0
|
|
20250102,161700,128253251,1015,1015,1015,1015,0
|
|
20250102,161600,128253251,1015,1015,1015,1015,0
|
|
20250102,161500,128253251,1015,1015,1015,1015,0
|
|
20250102,161400,128253251,1015,1015,1015,1015,0
|
|
20250102,161300,128253251,1015,1015,1015,1015,0
|
|
20250102,161200,128253251,1015,1015,1015,1015,0
|
|
20250102,161100,128253251,1015,1015,1015,1015,0
|
|
20250102,161000,128253251,1015,1015,1015,1015,0
|
|
20250102,160900,128253251,1015,1015,1015,1015,0
|
|
20250102,160800,128253251,1015,1015,1015,1015,0
|
|
20250102,160700,128253251,1015,1015,1015,1015,0
|
|
20250102,160600,128253251,1015,1015,1015,1015,0
|
|
20250102,160500,128253251,1015,1015,1015,1015,0
|
|
20250102,160400,128253251,1015,1015,1015,1015,0
|
|
20250102,160300,128253251,1015,1015,1015,1015,0
|
|
20250102,160200,128253251,1015,1015,1015,1015,0
|
|
20250102,160100,128253251,1015,1015,1015,1015,0
|
|
20250102,160000,128253251,1015,1015,1015,1015,0
|
|
20250102,155900,128253251,1015,1015,1015,1015,0
|
|
20250102,155800,128253251,1015,1015,1015,1015,0
|
|
20250102,155700,128253251,1015,1015,1015,1015,0
|
|
20250102,155600,128253251,1015,1015,1015,1015,0
|
|
20250102,155500,128253251,1015,1015,1015,1015,0
|
|
20250102,155400,128253251,1015,1015,1015,1015,0
|
|
20250102,155300,128253251,1015,1015,1015,1015,2547
|
|
20250102,155200,128253251,1015,1015,1015,1015,0
|
|
20250102,155100,128253251,1015,1015,1015,1015,0
|
|
20250102,155000,128253251,1015,1015,1015,1015,0
|
|
20250102,154900,128253251,1015,1015,1015,1015,0
|
|
20250102,154800,128253251,1015,1015,1015,1015,0
|
|
20250102,154700,128253251,1015,1015,1015,1015,0
|
|
20250102,154600,128253251,1015,1015,1015,1015,0
|
|
20250102,154500,128253251,1015,1015,1015,1015,0
|
|
20250102,154400,128253251,1015,1015,1015,1015,0
|
|
20250102,154300,128253251,1015,1015,1015,1015,0
|
|
20250102,154200,128253251,1015,1015,1015,1015,0
|
|
20250102,154100,128253251,1015,1015,1015,1015,0
|
|
20250102,154000,128253251,1015,1015,1015,1015,0
|
|
20250102,153900,128253251,1015,1015,1015,1015,0
|
|
20250102,153800,128253251,1015,1015,1015,1015,0
|
|
20250102,153700,128253251,1015,1015,1015,1015,0
|
|
20250102,153600,128253251,1015,1015,1015,1015,0
|
|
20250102,153500,128253251,1015,1015,1015,1015,0
|
|
20250102,153400,128253251,1015,1015,1015,1015,0
|
|
20250102,153300,128253251,1015,1015,1015,1015,0
|
|
20250102,153200,128253251,1015,1015,1015,1015,0
|
|
20250102,153100,128253251,1015,1015,1015,1015,0
|
|
20250102,153000,128253251,1015,1015,1015,1015,2547
|
|
20250102,152900,125668046,998,998,998,998,0
|
|
20250102,152800,125668046,998,998,998,998,0
|
|
20250102,152700,125668046,998,998,998,998,0
|
|
20250102,152600,125668046,998,998,998,998,0
|
|
20250102,152500,125668046,998,998,998,998,0
|
|
20250102,152400,125668046,998,998,998,998,0
|
|
20250102,152300,125668046,998,998,998,998,0
|
|
20250102,152200,125668046,998,998,998,998,0
|
|
20250102,152100,125668046,998,998,998,998,0
|
|
20250102,152000,125668046,998,998,998,998,0
|
|
20250102,151900,125668046,998,1009,1013,998,5738
|
|
20250102,151800,119904712,1015,1015,1015,1015,0
|
|
20250102,151700,119904712,1015,1015,1015,1015,1
|
|
20250102,151600,119903697,1008,1014,1015,1008,8265
|
|
20250102,151500,111522287,1014,1013,1014,1013,596
|
|
20250102,151400,110918520,1012,1010,1012,1010,2998
|
|
20250102,151300,107889412,1006,1010,1010,1006,3
|
|
20250102,151200,107886390,1006,1010,1010,1006,206
|
|
20250102,151100,107678334,1010,1010,1010,1010,0
|
|
20250102,151000,107678334,1010,1010,1010,1010,0
|
|
20250102,150900,107678334,1010,1010,1010,1010,0
|
|
20250102,150800,107678334,1010,1010,1010,1010,0
|
|
20250102,150700,107678334,1010,1011,1011,1010,100
|
|
20250102,150600,107577333,1006,1006,1006,1006,0
|
|
20250102,150500,107577333,1006,1006,1006,1006,0
|
|
20250102,150400,107577333,1006,1006,1006,1006,1
|
|
20250102,150300,107576327,1013,1010,1013,1010,4635
|
|
20250102,150200,102885772,1011,1011,1011,1011,1
|
|
20250102,150100,102884761,1011,1011,1011,1011,1
|
|
20250102,150000,102883750,1006,1011,1011,1006,3176
|
|
20250102,145900,99686354,1011,1011,1011,1011,0
|
|
20250102,145800,99686354,1011,1008,1012,1008,1079
|
|
20250102,145700,98598371,1008,1008,1008,1008,5
|
|
20250102,145600,98593331,1012,1012,1012,1012,0
|
|
20250102,145500,98593331,1012,1012,1012,1012,187
|
|
20250102,145400,98404087,1012,1012,1012,1012,0
|
|
20250102,145300,98404087,1012,1012,1012,1012,0
|
|
20250102,145200,98404087,1012,1012,1012,1012,0
|
|
20250102,145100,98404087,1012,1012,1012,1012,0
|
|
20250102,145000,98404087,1012,1012,1012,1012,1
|
|
20250102,144900,98403075,1006,1006,1006,1006,0
|
|
20250102,144800,98403075,1006,1006,1006,1006,200
|
|
20250102,144700,98201875,1012,1012,1012,1012,0
|
|
20250102,144600,98201875,1012,1012,1012,1012,1
|
|
20250102,144500,98200863,1006,1006,1006,1006,0
|
|
20250102,144400,98200863,1006,1006,1006,1006,100
|
|
20250102,144300,98100263,1012,1012,1012,1012,0
|
|
20250102,144200,98100263,1012,1012,1012,1012,5
|
|
20250102,144100,98095203,1012,1012,1012,1012,1
|
|
20250102,144000,98094191,1007,1007,1007,1007,0
|
|
20250102,143900,98094191,1007,1007,1007,1007,1760
|
|
20250102,143800,96321871,1012,1012,1012,1012,20
|
|
20250102,143700,96301631,1012,1012,1012,1012,0
|
|
20250102,143600,96301631,1012,1012,1012,1012,0
|
|
20250102,143500,96301631,1012,1012,1012,1012,78
|
|
20250102,143400,96222695,1012,1012,1012,1012,1
|
|
20250102,143300,96221683,1006,1006,1006,1006,0
|
|
20250102,143200,96221683,1006,1006,1006,1006,0
|
|
20250102,143100,96221683,1006,1006,1006,1006,200
|
|
20250102,143000,96020483,1012,1012,1012,1012,0
|
|
20250102,142900,96020483,1012,1012,1012,1012,0
|
|
20250102,142800,96020483,1012,1006,1012,1006,211
|
|
20250102,142700,95807017,1006,1006,1006,1006,0
|
|
20250102,142600,95807017,1006,1007,1007,1006,223
|
|
20250102,142500,95582629,1011,1011,1011,1011,0
|
|
20250102,142400,95582629,1011,1011,1011,1011,1
|
|
20250102,142300,95581618,1012,1012,1012,1012,0
|
|
20250102,142200,95581618,1012,1012,1012,1012,1
|
|
20250102,142100,95580606,1005,1005,1005,1005,0
|
|
20250102,142000,95580606,1005,1005,1005,1005,0
|
|
20250102,141900,95580606,1005,1005,1005,1005,0
|
|
20250102,141800,95580606,1005,1005,1005,1005,599
|
|
20250102,141700,94978611,1014,1011,1014,1011,2052
|
|
20250102,141600,92900300,1004,1004,1004,1004,0
|
|
20250102,141500,92900300,1004,1004,1004,1004,0
|
|
20250102,141400,92900300,1004,1004,1004,1004,10
|
|
20250102,141300,92890260,1009,1009,1009,1009,443
|
|
20250102,141200,92443273,1009,1011,1011,1009,102
|
|
20250102,141100,92340335,1011,1011,1011,1011,224
|
|
20250102,141000,92113871,1009,1011,1011,1009,656
|
|
20250102,140900,91451915,1009,1010,1010,1009,515
|
|
20250102,140800,90931780,1009,1009,1009,1009,0
|
|
20250102,140700,90931780,1009,1008,1010,1008,980
|
|
20250102,140600,89942533,1004,1004,1004,1004,0
|
|
20250102,140500,89942533,1004,1004,1004,1004,0
|
|
20250102,140400,89942533,1004,1004,1004,1004,0
|
|
20250102,140300,89942533,1004,1004,1004,1004,0
|
|
20250102,140200,89942533,1004,1004,1004,1004,0
|
|
20250102,140100,89942533,1004,1004,1004,1004,0
|
|
20250102,140000,89942533,1004,1004,1004,1004,0
|
|
20250102,135900,89942533,1004,1004,1004,1004,0
|
|
20250102,135800,89942533,1004,1005,1005,1003,230
|
|
20250102,135700,89711645,1008,1008,1008,1008,0
|
|
20250102,135600,89711645,1008,1008,1008,1008,0
|
|
20250102,135500,89711645,1008,1008,1008,1008,24
|
|
20250102,135400,89687453,1008,1009,1009,1008,444
|
|
20250102,135300,89239658,1009,1009,1009,1009,0
|
|
20250102,135200,89239658,1009,1009,1009,1009,0
|
|
20250102,135100,89239658,1009,1009,1009,1009,0
|
|
20250102,135000,89239658,1009,1009,1009,1009,0
|
|
20250102,134900,89239658,1009,1009,1009,1009,0
|
|
20250102,134800,89239658,1009,1007,1009,1007,1753
|
|
20250102,134700,87473133,1007,1007,1007,1007,0
|
|
20250102,134600,87473133,1007,1007,1007,1007,0
|
|
20250102,134500,87473133,1007,1007,1007,1007,0
|
|
20250102,134400,87473133,1007,1007,1007,1007,200
|
|
20250102,134300,87271733,1007,1007,1007,1007,0
|
|
20250102,134200,87271733,1007,1007,1007,1007,82
|
|
20250102,134100,87189159,1007,1007,1007,1007,100
|
|
20250102,134000,87088459,1007,1007,1007,1007,0
|
|
20250102,133900,87088459,1007,1007,1007,1007,0
|
|
20250102,133800,87088459,1007,1007,1007,1007,0
|
|
20250102,133700,87088459,1007,1007,1007,1007,314
|
|
20250102,133600,86772261,1004,1004,1004,1004,1
|
|
20250102,133500,86771257,1004,1007,1007,1004,117
|
|
20250102,133400,86653489,1008,1008,1008,1008,0
|
|
20250102,133300,86653489,1008,1008,1008,1008,0
|
|
20250102,133200,86653489,1008,1008,1008,1008,0
|
|
20250102,133100,86653489,1008,1008,1008,1008,0
|
|
20250102,133000,86653489,1008,1008,1008,1008,0
|
|
20250102,132900,86653489,1008,1008,1008,1008,339
|
|
20250102,132800,86311777,1008,1008,1008,1008,11
|
|
20250102,132700,86300689,1008,1008,1008,1008,0
|
|
20250102,132600,86300689,1008,1008,1008,1008,0
|
|
20250102,132500,86300689,1008,1008,1008,1008,0
|
|
20250102,132400,86300689,1008,999,1008,999,12000
|
|
20250102,132300,74298112,998,998,998,998,611
|
|
20250102,132200,73688334,997,997,997,997,597
|
|
20250102,132100,73093125,998,998,998,998,260
|
|
20250102,132000,72833645,998,998,998,998,1002
|
|
20250102,131900,71833649,997,997,997,997,1
|
|
20250102,131800,71832652,997,997,997,997,0
|
|
20250102,131700,71832652,997,998,998,997,1489
|
|
20250102,131600,70346647,998,998,998,998,866
|
|
20250102,131500,69482379,997,998,998,997,58
|
|
20250102,131400,69424552,996,996,996,996,0
|
|
20250102,131300,69424552,996,996,996,996,0
|
|
20250102,131200,69424552,996,996,996,996,0
|
|
20250102,131100,69424552,996,996,996,996,0
|
|
20250102,131000,69424552,996,996,996,996,1882
|
|
20250102,130900,67550080,998,997,998,997,240
|
|
20250102,130800,67310667,996,996,996,996,0
|
|
20250102,130700,67310667,996,996,996,996,434
|
|
20250102,130600,66878403,997,993,997,993,3716
|
|
20250102,130500,63176803,993,993,993,993,0
|
|
20250102,130400,63176803,993,993,993,993,200
|
|
20250102,130300,62978203,996,996,996,996,951
|
|
20250102,130200,62031007,996,996,996,996,5
|
|
20250102,130100,62026027,997,984,997,984,885
|
|
20250102,130000,61155174,984,984,984,984,556
|
|
20250102,125900,60608070,984,984,984,984,17
|
|
20250102,125800,60591342,990,990,990,990,0
|
|
20250102,125700,60591342,990,991,991,990,146
|
|
20250102,125600,60446692,991,991,991,991,0
|
|
20250102,125500,60446692,991,991,991,991,339
|
|
20250102,125400,60110743,992,992,992,992,74
|
|
20250102,125300,60037335,992,992,992,992,0
|
|
20250102,125200,60037335,992,992,992,992,0
|
|
20250102,125100,60037335,992,992,992,992,0
|
|
20250102,125000,60037335,992,992,992,992,6
|
|
20250102,124900,60031383,992,992,992,992,30
|
|
20250102,124800,60001623,992,992,992,992,0
|
|
20250102,124700,60001623,992,992,992,992,0
|
|
20250102,124600,60001623,992,992,992,992,0
|
|
20250102,124500,60001623,992,996,996,992,68
|
|
20250102,124400,59934131,998,998,998,998,1
|
|
20250102,124300,59933133,993,993,993,993,0
|
|
20250102,124200,59933133,993,993,993,993,0
|
|
20250102,124100,59933133,993,995,995,993,822
|
|
20250102,124000,59115251,995,995,995,995,17
|
|
20250102,123900,59098336,998,998,998,998,113
|
|
20250102,123800,58985562,998,998,998,998,1
|
|
20250102,123700,58984564,995,995,995,995,113
|
|
20250102,123600,58872129,995,996,996,995,42
|
|
20250102,123500,58830338,996,996,996,996,0
|
|
20250102,123400,58830338,996,996,996,996,20
|
|
20250102,123300,58810418,995,995,995,995,103
|
|
20250102,123200,58707933,995,995,995,995,0
|
|
20250102,123100,58707933,995,995,995,995,0
|
|
20250102,123000,58707933,995,995,995,995,0
|
|
20250102,122900,58707933,995,995,995,995,0
|
|
20250102,122800,58707933,995,994,995,994,2561
|
|
20250102,122700,56161976,990,990,990,990,0
|
|
20250102,122600,56161976,990,990,990,990,0
|
|
20250102,122500,56161976,990,991,991,990,31
|
|
20250102,122400,56131285,983,983,983,983,0
|
|
20250102,122300,56131285,983,983,983,983,17
|
|
20250102,122200,56114574,991,991,991,991,0
|
|
20250102,122100,56114574,991,991,991,991,0
|
|
20250102,122000,56114574,991,991,991,991,1
|
|
20250102,121900,56113583,982,982,982,982,0
|
|
20250102,121800,56113583,982,982,982,982,7
|
|
20250102,121700,56106709,982,982,982,982,0
|
|
20250102,121600,56106709,982,984,984,982,2000
|
|
20250102,121500,54140436,991,991,991,991,1
|
|
20250102,121400,54139445,983,983,983,983,0
|
|
20250102,121300,54139445,983,983,983,983,7
|
|
20250102,121200,54132564,984,986,986,984,981
|
|
20250102,121100,53165428,990,990,990,990,0
|
|
20250102,121000,53165428,990,990,990,990,0
|
|
20250102,120900,53165428,990,990,990,990,0
|
|
20250102,120800,53165428,990,990,990,990,0
|
|
20250102,120700,53165428,990,990,990,990,2809
|
|
20250102,120600,50384518,989,990,990,989,3086
|
|
20250102,120500,47332378,990,990,990,990,18
|
|
20250102,120400,47314558,994,994,994,994,1000
|
|
20250102,120300,46320558,990,990,990,990,87
|
|
20250102,120200,46234428,990,990,990,990,0
|
|
20250102,120100,46234428,990,990,990,990,138
|
|
20250102,120000,46097808,991,991,991,991,0
|
|
20250102,115900,46097808,991,991,991,991,0
|
|
20250102,115800,46097808,991,991,991,991,829
|
|
20250102,115700,45276269,998,998,998,998,400
|
|
20250102,115600,44877069,999,999,999,999,0
|
|
20250102,115500,44877069,999,999,999,999,0
|
|
20250102,115400,44877069,999,999,999,999,0
|
|
20250102,115300,44877069,999,997,999,997,22
|
|
20250102,115200,44855122,990,990,990,990,0
|
|
20250102,115100,44855122,990,990,990,990,0
|
|
20250102,115000,44855122,990,990,990,990,0
|
|
20250102,114900,44855122,990,992,992,990,1000
|
|
20250102,114800,43864809,992,992,992,992,0
|
|
20250102,114700,43864809,992,993,993,991,518
|
|
20250102,114600,43351273,993,993,993,993,0
|
|
20250102,114500,43351273,993,993,993,993,0
|
|
20250102,114400,43351273,993,993,993,993,0
|
|
20250102,114300,43351273,993,993,993,993,10
|
|
20250102,114200,43341343,994,994,994,994,4241
|
|
20250102,114100,39125789,994,992,994,992,1475
|
|
20250102,114000,37661581,994,994,994,994,61
|
|
20250102,113900,37600947,991,991,991,991,0
|
|
20250102,113800,37600947,991,991,991,991,7
|
|
20250102,113700,37594010,994,994,994,990,58
|
|
20250102,113600,37536362,994,990,996,990,5289
|
|
20250102,113500,32298073,990,986,990,986,6
|
|
20250102,113400,32292145,989,989,989,989,0
|
|
20250102,113300,32292145,989,990,990,989,105
|
|
20250102,113200,32188295,990,990,990,990,0
|
|
20250102,113100,32188295,990,987,990,984,1773
|
|
20250102,113000,30436564,983,983,983,983,0
|
|
20250102,112900,30436564,983,987,987,983,29
|
|
20250102,112800,30408013,983,987,987,983,535
|
|
20250102,112700,29880012,987,987,987,987,10
|
|
20250102,112600,29870142,989,982,989,982,30
|
|
20250102,112500,29840612,987,987,987,987,0
|
|
20250102,112400,29840612,987,983,987,983,3496
|
|
20250102,112300,26397404,981,981,981,981,729
|
|
20250102,112200,25682255,981,982,982,981,1745
|
|
20250102,112100,23970234,983,983,983,983,0
|
|
20250102,112000,23970234,983,983,983,983,0
|
|
20250102,111900,23970234,983,983,983,983,0
|
|
20250102,111800,23970234,983,983,983,983,0
|
|
20250102,111700,23970234,983,983,983,983,1
|
|
20250102,111600,23969251,983,983,983,983,0
|
|
20250102,111500,23969251,983,983,983,983,0
|
|
20250102,111400,23969251,983,982,983,982,36
|
|
20250102,111300,23933887,981,981,981,981,0
|
|
20250102,111200,23933887,981,981,981,981,1645
|
|
20250102,111100,22320142,981,981,981,981,18
|
|
20250102,111000,22302484,981,981,981,981,0
|
|
20250102,110900,22302484,981,981,981,981,0
|
|
20250102,110800,22302484,981,981,981,981,0
|
|
20250102,110700,22302484,981,981,981,981,0
|
|
20250102,110600,22302484,981,981,981,981,0
|
|
20250102,110500,22302484,981,981,981,981,10
|
|
20250102,110400,22292674,985,985,985,985,10
|
|
20250102,110300,22282824,985,981,985,981,66
|
|
20250102,110200,22217946,985,985,985,985,0
|
|
20250102,110100,22217946,985,985,985,985,0
|
|
20250102,110000,22217946,985,985,985,985,0
|
|
20250102,105900,22217946,985,985,985,985,0
|
|
20250102,105800,22217946,985,985,985,985,1
|
|
20250102,105700,22216961,984,982,984,982,2562
|
|
20250102,105600,19700577,982,982,982,982,2
|
|
20250102,105500,19698613,982,982,982,982,1
|
|
20250102,105400,19697631,981,981,981,981,17
|
|
20250102,105300,19680954,981,981,981,981,128
|
|
20250102,105200,19555386,982,981,982,981,132
|
|
20250102,105100,19425874,981,981,981,981,0
|
|
20250102,105000,19425874,981,981,981,981,0
|
|
20250102,104900,19425874,981,981,981,981,169
|
|
20250102,104800,19260085,982,982,982,982,51
|
|
20250102,104700,19210003,982,982,982,982,375
|
|
20250102,104600,18841753,982,982,982,982,0
|
|
20250102,104500,18841753,982,982,982,982,0
|
|
20250102,104400,18841753,982,982,982,982,406
|
|
20250102,104300,18443061,982,982,982,982,409
|
|
20250102,104200,18041423,982,982,982,982,1
|
|
20250102,104100,18040441,974,974,974,974,0
|
|
20250102,104000,18040441,974,975,975,974,2495
|
|
20250102,103900,15608660,975,974,975,974,1458
|
|
20250102,103800,14187119,975,975,975,975,1
|
|
20250102,103700,14186144,975,975,975,975,50
|
|
20250102,103600,14137394,974,974,974,974,198
|
|
20250102,103500,13944542,975,976,976,975,116
|
|
20250102,103400,13831381,979,979,979,979,0
|
|
20250102,103300,13831381,979,978,979,977,91
|
|
20250102,103200,13742400,979,979,979,979,0
|
|
20250102,103100,13742400,979,979,979,979,1
|
|
20250102,103000,13741421,980,980,980,980,0
|
|
20250102,102900,13741421,980,980,980,980,1
|
|
20250102,102800,13740441,981,981,981,981,0
|
|
20250102,102700,13740441,981,981,981,981,1
|
|
20250102,102600,13739460,982,981,982,976,65
|
|
20250102,102500,13675844,983,983,983,983,1
|
|
20250102,102400,13674861,973,973,973,973,6
|
|
20250102,102300,13669023,983,983,983,983,0
|
|
20250102,102200,13669023,983,983,983,983,1
|
|
20250102,102100,13668040,976,984,984,973,239
|
|
20250102,102000,13434258,973,973,973,973,267
|
|
20250102,101900,13174467,972,973,973,972,300
|
|
20250102,101800,12882608,972,972,972,972,0
|
|
20250102,101700,12882608,972,972,972,972,1966
|
|
20250102,101600,10971656,971,971,971,971,133
|
|
20250102,101500,10842513,985,985,985,985,26
|
|
20250102,101400,10816903,968,968,968,968,0
|
|
20250102,101300,10816903,968,968,968,968,0
|
|
20250102,101200,10816903,968,985,985,968,1364
|
|
20250102,101100,9481935,984,984,984,984,130
|
|
20250102,101000,9354015,984,988,989,984,125
|
|
20250102,100900,9230625,984,987,987,984,61
|
|
20250102,100800,9170590,987,987,987,987,3051
|
|
20250102,100700,6159253,976,977,977,976,2151
|
|
20250102,100600,4057743,977,977,977,977,29
|
|
20250102,100500,4029410,977,977,977,977,192
|
|
20250102,100400,3841826,977,976,977,976,1228
|
|
20250102,100300,2642325,976,970,976,970,1592
|
|
20250102,100200,1089355,969,968,969,968,215
|
|
20250102,100100,881030,968,968,968,968,50
|
|
20250102,100000,832630,968,966,968,966,861
|