661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,195800,106298234,1012,1012,1012,1012,851
|
|
20250103,195700,106298234,1012,1012,1012,1012,0
|
|
20250103,195600,106298234,1012,1012,1012,1012,0
|
|
20250103,195500,106298234,1012,1012,1012,1012,0
|
|
20250103,195400,106298234,1012,1012,1012,1012,0
|
|
20250103,195300,106298234,1012,1012,1012,1012,0
|
|
20250103,195200,106298234,1012,1012,1012,1012,0
|
|
20250103,195100,106298234,1012,1012,1012,1012,0
|
|
20250103,195000,106298234,1012,1012,1012,1012,0
|
|
20250103,194900,106298234,1012,1012,1012,1012,0
|
|
20250103,194800,106298234,1012,1012,1012,1012,0
|
|
20250103,194700,106298234,1012,1012,1012,1012,0
|
|
20250103,194600,106298234,1012,1012,1012,1012,0
|
|
20250103,194500,106298234,1012,1012,1012,1012,0
|
|
20250103,194400,106298234,1012,1012,1012,1012,0
|
|
20250103,194300,106298234,1012,1012,1012,1012,0
|
|
20250103,194200,106298234,1012,1012,1012,1012,0
|
|
20250103,194100,106298234,1012,1012,1012,1012,0
|
|
20250103,194000,106298234,1012,1012,1012,1012,0
|
|
20250103,193900,106298234,1012,1012,1012,1012,0
|
|
20250103,193800,106298234,1012,1012,1012,1012,0
|
|
20250103,193700,106298234,1012,1012,1012,1012,0
|
|
20250103,193600,106298234,1012,1012,1012,1012,0
|
|
20250103,193500,106298234,1012,1012,1012,1012,0
|
|
20250103,193400,106298234,1012,1012,1012,1012,0
|
|
20250103,193300,106298234,1012,1012,1012,1012,0
|
|
20250103,193200,106298234,1012,1012,1012,1012,0
|
|
20250103,193100,106298234,1012,1012,1012,1012,0
|
|
20250103,193000,106298234,1012,1012,1012,1012,0
|
|
20250103,192900,106298234,1012,1012,1012,1012,0
|
|
20250103,192800,106298234,1012,1012,1012,1012,851
|
|
20250103,192700,106298234,1012,1012,1012,1012,0
|
|
20250103,192600,106298234,1012,1012,1012,1012,0
|
|
20250103,192500,106298234,1012,1012,1012,1012,0
|
|
20250103,192400,106298234,1012,1012,1012,1012,0
|
|
20250103,192300,106298234,1012,1012,1012,1012,0
|
|
20250103,192200,106298234,1012,1012,1012,1012,0
|
|
20250103,192100,106298234,1012,1012,1012,1012,0
|
|
20250103,192000,106298234,1012,1012,1012,1012,0
|
|
20250103,191900,106298234,1012,1012,1012,1012,0
|
|
20250103,191800,106298234,1012,1012,1012,1012,0
|
|
20250103,191700,106298234,1012,1012,1012,1012,0
|
|
20250103,191600,106298234,1012,1012,1012,1012,0
|
|
20250103,191500,106298234,1012,1012,1012,1012,0
|
|
20250103,191400,106298234,1012,1012,1012,1012,0
|
|
20250103,191300,106298234,1012,1012,1012,1012,0
|
|
20250103,191200,106298234,1012,1012,1012,1012,0
|
|
20250103,191100,106298234,1012,1012,1012,1012,0
|
|
20250103,191000,106298234,1012,1012,1012,1012,0
|
|
20250103,190900,106298234,1012,1012,1012,1012,0
|
|
20250103,190800,106298234,1012,1012,1012,1012,0
|
|
20250103,190700,106298234,1012,1012,1012,1012,0
|
|
20250103,190600,106298234,1012,1012,1012,1012,0
|
|
20250103,190500,106298234,1012,1012,1012,1012,0
|
|
20250103,190400,106298234,1012,1012,1012,1012,0
|
|
20250103,190300,106298234,1012,1012,1012,1012,0
|
|
20250103,190200,106298234,1012,1012,1012,1012,0
|
|
20250103,190100,106298234,1012,1012,1012,1012,0
|
|
20250103,190000,106298234,1012,1012,1012,1012,0
|
|
20250103,185900,106298234,1012,1012,1012,1012,0
|
|
20250103,185800,106298234,1012,1012,1012,1012,851
|
|
20250103,185700,106298234,1012,1012,1012,1012,0
|
|
20250103,185600,106298234,1012,1012,1012,1012,0
|
|
20250103,185500,106298234,1012,1012,1012,1012,0
|
|
20250103,185400,106298234,1012,1012,1012,1012,0
|
|
20250103,185300,106298234,1012,1012,1012,1012,0
|
|
20250103,185200,106298234,1012,1012,1012,1012,0
|
|
20250103,185100,106298234,1012,1012,1012,1012,0
|
|
20250103,185000,106298234,1012,1012,1012,1012,0
|
|
20250103,184900,106298234,1012,1012,1012,1012,0
|
|
20250103,184800,106298234,1012,1012,1012,1012,0
|
|
20250103,184700,106298234,1012,1012,1012,1012,0
|
|
20250103,184600,106298234,1012,1012,1012,1012,0
|
|
20250103,184500,106298234,1012,1012,1012,1012,0
|
|
20250103,184400,106298234,1012,1012,1012,1012,0
|
|
20250103,184300,106298234,1012,1012,1012,1012,0
|
|
20250103,184200,106298234,1012,1012,1012,1012,0
|
|
20250103,184100,106298234,1012,1012,1012,1012,0
|
|
20250103,184000,106298234,1012,1012,1012,1012,0
|
|
20250103,183900,106298234,1012,1012,1012,1012,0
|
|
20250103,183800,106298234,1012,1012,1012,1012,0
|
|
20250103,183700,106298234,1012,1012,1012,1012,0
|
|
20250103,183600,106298234,1012,1012,1012,1012,0
|
|
20250103,183500,106298234,1012,1012,1012,1012,0
|
|
20250103,183400,106298234,1012,1012,1012,1012,0
|
|
20250103,183300,106298234,1012,1012,1012,1012,0
|
|
20250103,183200,106298234,1012,1012,1012,1012,0
|
|
20250103,183100,106298234,1012,1012,1012,1012,0
|
|
20250103,183000,106298234,1012,1012,1012,1012,0
|
|
20250103,182900,106298234,1012,1012,1012,1012,0
|
|
20250103,182800,106298234,1012,1012,1012,1012,851
|
|
20250103,182700,106298234,1012,1012,1012,1012,0
|
|
20250103,182600,106298234,1012,1012,1012,1012,0
|
|
20250103,182500,106298234,1012,1012,1012,1012,0
|
|
20250103,182400,106298234,1012,1012,1012,1012,0
|
|
20250103,182300,106298234,1012,1012,1012,1012,0
|
|
20250103,182200,106298234,1012,1012,1012,1012,0
|
|
20250103,182100,106298234,1012,1012,1012,1012,0
|
|
20250103,182000,106298234,1012,1012,1012,1012,0
|
|
20250103,181900,106298234,1012,1012,1012,1012,0
|
|
20250103,181800,106298234,1012,1012,1012,1012,0
|
|
20250103,181700,106298234,1012,1012,1012,1012,0
|
|
20250103,181600,106298234,1012,1012,1012,1012,0
|
|
20250103,181500,106298234,1012,1012,1012,1012,0
|
|
20250103,181400,106298234,1012,1012,1012,1012,0
|
|
20250103,181300,106298234,1012,1012,1012,1012,0
|
|
20250103,181200,106298234,1012,1012,1012,1012,0
|
|
20250103,181100,106298234,1012,1012,1012,1012,0
|
|
20250103,181000,106298234,1012,1012,1012,1012,0
|
|
20250103,180900,106298234,1012,1012,1012,1012,0
|
|
20250103,180800,106298234,1012,1012,1012,1012,0
|
|
20250103,180700,106298234,1012,1012,1012,1012,0
|
|
20250103,180600,106298234,1012,1012,1012,1012,0
|
|
20250103,180500,106298234,1012,1012,1012,1012,0
|
|
20250103,180400,106298234,1012,1012,1012,1012,0
|
|
20250103,180300,106298234,1012,1012,1012,1012,0
|
|
20250103,180200,106298234,1012,1012,1012,1012,0
|
|
20250103,180100,106298234,1012,1012,1012,1012,0
|
|
20250103,180000,106298234,1012,1012,1012,1012,0
|
|
20250103,175900,106298234,1012,1012,1012,1012,0
|
|
20250103,175800,106298234,1012,1012,1012,1012,851
|
|
20250103,175700,106298234,1012,1012,1012,1012,0
|
|
20250103,175600,106298234,1012,1012,1012,1012,0
|
|
20250103,175500,106298234,1012,1012,1012,1012,0
|
|
20250103,175400,106298234,1012,1012,1012,1012,0
|
|
20250103,175300,106298234,1012,1012,1012,1012,0
|
|
20250103,175200,106298234,1012,1012,1012,1012,0
|
|
20250103,175100,106298234,1012,1012,1012,1012,0
|
|
20250103,175000,106298234,1012,1012,1012,1012,0
|
|
20250103,174900,106298234,1012,1012,1012,1012,0
|
|
20250103,174800,106298234,1012,1012,1012,1012,0
|
|
20250103,174700,106298234,1012,1012,1012,1012,0
|
|
20250103,174600,106298234,1012,1012,1012,1012,0
|
|
20250103,174500,106298234,1012,1012,1012,1012,0
|
|
20250103,174400,106298234,1012,1012,1012,1012,0
|
|
20250103,174300,106298234,1012,1012,1012,1012,0
|
|
20250103,174200,106298234,1012,1012,1012,1012,0
|
|
20250103,174100,106298234,1012,1012,1012,1012,0
|
|
20250103,174000,106298234,1012,1012,1012,1012,0
|
|
20250103,173900,106298234,1012,1012,1012,1012,0
|
|
20250103,173800,106298234,1012,1012,1012,1012,0
|
|
20250103,173700,106298234,1012,1012,1012,1012,0
|
|
20250103,173600,106298234,1012,1012,1012,1012,0
|
|
20250103,173500,106298234,1012,1012,1012,1012,0
|
|
20250103,173400,106298234,1012,1012,1012,1012,0
|
|
20250103,173300,106298234,1012,1012,1012,1012,0
|
|
20250103,173200,106298234,1012,1012,1012,1012,0
|
|
20250103,173100,106298234,1012,1012,1012,1012,0
|
|
20250103,173000,106298234,1012,1012,1012,1012,0
|
|
20250103,172900,106298234,1012,1012,1012,1012,0
|
|
20250103,172800,106298234,1012,1012,1012,1012,851
|
|
20250103,172700,106298234,1012,1012,1012,1012,0
|
|
20250103,172600,106298234,1012,1012,1012,1012,0
|
|
20250103,172500,106298234,1012,1012,1012,1012,0
|
|
20250103,172400,106298234,1012,1012,1012,1012,0
|
|
20250103,172300,106298234,1012,1012,1012,1012,0
|
|
20250103,172200,106298234,1012,1012,1012,1012,0
|
|
20250103,172100,106298234,1012,1012,1012,1012,0
|
|
20250103,172000,106298234,1012,1012,1012,1012,0
|
|
20250103,171900,106298234,1012,1012,1012,1012,0
|
|
20250103,171800,106298234,1012,1012,1012,1012,0
|
|
20250103,171700,106298234,1012,1012,1012,1012,0
|
|
20250103,171600,106298234,1012,1012,1012,1012,0
|
|
20250103,171500,106298234,1012,1012,1012,1012,0
|
|
20250103,171400,106298234,1012,1012,1012,1012,0
|
|
20250103,171300,106298234,1012,1012,1012,1012,0
|
|
20250103,171200,106298234,1012,1012,1012,1012,0
|
|
20250103,171100,106298234,1012,1012,1012,1012,0
|
|
20250103,171000,106298234,1012,1012,1012,1012,0
|
|
20250103,170900,106298234,1012,1012,1012,1012,0
|
|
20250103,170800,106298234,1012,1012,1012,1012,0
|
|
20250103,170700,106298234,1012,1012,1012,1012,0
|
|
20250103,170600,106298234,1012,1012,1012,1012,0
|
|
20250103,170500,106298234,1012,1012,1012,1012,0
|
|
20250103,170400,106298234,1012,1012,1012,1012,0
|
|
20250103,170300,106298234,1012,1012,1012,1012,0
|
|
20250103,170200,106298234,1012,1012,1012,1012,0
|
|
20250103,170100,106298234,1012,1012,1012,1012,0
|
|
20250103,170000,106298234,1012,1012,1012,1012,0
|
|
20250103,165900,106298234,1012,1012,1012,1012,0
|
|
20250103,165800,106298234,1012,1012,1012,1012,851
|
|
20250103,165700,106298234,1012,1012,1012,1012,0
|
|
20250103,165600,106298234,1012,1012,1012,1012,0
|
|
20250103,165500,106298234,1012,1012,1012,1012,0
|
|
20250103,165400,106298234,1012,1012,1012,1012,0
|
|
20250103,165300,106298234,1012,1012,1012,1012,0
|
|
20250103,165200,106298234,1012,1012,1012,1012,0
|
|
20250103,165100,106298234,1012,1012,1012,1012,0
|
|
20250103,165000,106298234,1012,1012,1012,1012,0
|
|
20250103,164900,106298234,1012,1012,1012,1012,0
|
|
20250103,164800,106298234,1012,1012,1012,1012,0
|
|
20250103,164700,106298234,1012,1012,1012,1012,0
|
|
20250103,164600,106298234,1012,1012,1012,1012,0
|
|
20250103,164500,106298234,1012,1012,1012,1012,0
|
|
20250103,164400,106298234,1012,1012,1012,1012,0
|
|
20250103,164300,106298234,1012,1012,1012,1012,0
|
|
20250103,164200,106298234,1012,1012,1012,1012,0
|
|
20250103,164100,106298234,1012,1012,1012,1012,0
|
|
20250103,164000,106298234,1012,1012,1012,1012,0
|
|
20250103,163900,106298234,1012,1012,1012,1012,0
|
|
20250103,163800,106298234,1012,1012,1012,1012,0
|
|
20250103,163700,106298234,1012,1012,1012,1012,0
|
|
20250103,163600,106298234,1012,1012,1012,1012,0
|
|
20250103,163500,106298234,1012,1012,1012,1012,0
|
|
20250103,163400,106298234,1012,1012,1012,1012,0
|
|
20250103,163300,106298234,1012,1012,1012,1012,0
|
|
20250103,163200,106298234,1012,1012,1012,1012,0
|
|
20250103,163100,106298234,1012,1012,1012,1012,0
|
|
20250103,163000,106298234,1012,1012,1012,1012,0
|
|
20250103,162900,106298234,1012,1012,1012,1012,0
|
|
20250103,162800,106298234,1012,1012,1012,1012,851
|
|
20250103,162700,106298234,1012,1012,1012,1012,0
|
|
20250103,162600,106298234,1012,1012,1012,1012,0
|
|
20250103,162500,106298234,1012,1012,1012,1012,0
|
|
20250103,162400,106298234,1012,1012,1012,1012,0
|
|
20250103,162300,106298234,1012,1012,1012,1012,0
|
|
20250103,162200,106298234,1012,1012,1012,1012,0
|
|
20250103,162100,106298234,1012,1012,1012,1012,0
|
|
20250103,162000,106298234,1012,1012,1012,1012,0
|
|
20250103,161900,106298234,1012,1012,1012,1012,0
|
|
20250103,161800,106298234,1012,1012,1012,1012,0
|
|
20250103,161700,106298234,1012,1012,1012,1012,0
|
|
20250103,161600,106298234,1012,1012,1012,1012,0
|
|
20250103,161500,106298234,1012,1012,1012,1012,0
|
|
20250103,161400,106298234,1012,1012,1012,1012,0
|
|
20250103,161300,106298234,1012,1012,1012,1012,0
|
|
20250103,161200,106298234,1012,1012,1012,1012,0
|
|
20250103,161100,106298234,1012,1012,1012,1012,0
|
|
20250103,161000,106298234,1012,1012,1012,1012,0
|
|
20250103,160900,106298234,1012,1012,1012,1012,0
|
|
20250103,160800,106298234,1012,1012,1012,1012,0
|
|
20250103,160700,106298234,1012,1012,1012,1012,0
|
|
20250103,160600,106298234,1012,1012,1012,1012,0
|
|
20250103,160500,106298234,1012,1012,1012,1012,0
|
|
20250103,160400,106298234,1012,1012,1012,1012,0
|
|
20250103,160300,106298234,1012,1012,1012,1012,0
|
|
20250103,160200,106298234,1012,1012,1012,1012,0
|
|
20250103,160100,106298234,1012,1012,1012,1012,0
|
|
20250103,160000,106298234,1012,1012,1012,1012,0
|
|
20250103,155900,106298234,1012,1012,1012,1012,0
|
|
20250103,155800,106298234,1012,1012,1012,1012,851
|
|
20250103,155700,106298234,1012,1012,1012,1012,0
|
|
20250103,155600,106298234,1012,1012,1012,1012,0
|
|
20250103,155500,106298234,1012,1012,1012,1012,0
|
|
20250103,155400,106298234,1012,1012,1012,1012,0
|
|
20250103,155300,106298234,1012,1012,1012,1012,0
|
|
20250103,155200,106298234,1012,1012,1012,1012,0
|
|
20250103,155100,106298234,1012,1012,1012,1012,0
|
|
20250103,155000,106298234,1012,1012,1012,1012,0
|
|
20250103,154900,106298234,1012,1012,1012,1012,0
|
|
20250103,154800,106298234,1012,1012,1012,1012,0
|
|
20250103,154700,106298234,1012,1012,1012,1012,0
|
|
20250103,154600,106298234,1012,1012,1012,1012,0
|
|
20250103,154500,106298234,1012,1012,1012,1012,0
|
|
20250103,154400,106298234,1012,1012,1012,1012,0
|
|
20250103,154300,106298234,1012,1012,1012,1012,0
|
|
20250103,154200,106298234,1012,1012,1012,1012,0
|
|
20250103,154100,106298234,1012,1012,1012,1012,0
|
|
20250103,154000,106298234,1012,1012,1012,1012,0
|
|
20250103,153900,106298234,1012,1012,1012,1012,0
|
|
20250103,153800,106298234,1012,1012,1012,1012,0
|
|
20250103,153700,106298234,1012,1012,1012,1012,0
|
|
20250103,153600,106298234,1012,1012,1012,1012,0
|
|
20250103,153500,106298234,1012,1012,1012,1012,0
|
|
20250103,153400,106298234,1012,1012,1012,1012,0
|
|
20250103,153300,106298234,1012,1012,1012,1012,0
|
|
20250103,153200,106298234,1012,1012,1012,1012,0
|
|
20250103,153100,106298234,1012,1012,1012,1012,0
|
|
20250103,153000,106298234,1012,1012,1012,1012,851
|
|
20250103,152900,105437022,1014,1014,1014,1014,0
|
|
20250103,152800,105437022,1014,1014,1014,1014,0
|
|
20250103,152700,105437022,1014,1014,1014,1014,0
|
|
20250103,152600,105437022,1014,1014,1014,1014,0
|
|
20250103,152500,105437022,1014,1014,1014,1014,0
|
|
20250103,152400,105437022,1014,1014,1014,1014,0
|
|
20250103,152300,105437022,1014,1014,1014,1014,0
|
|
20250103,152200,105437022,1014,1014,1014,1014,0
|
|
20250103,152100,105437022,1014,1014,1014,1014,0
|
|
20250103,152000,105437022,1014,1014,1014,1014,0
|
|
20250103,151900,105437022,1014,1010,1014,1010,134
|
|
20250103,151800,105301677,1015,1015,1015,1015,9
|
|
20250103,151700,105292542,1015,1015,1015,1015,80
|
|
20250103,151600,105211342,1015,1016,1016,1015,124
|
|
20250103,151500,105085476,1016,1016,1016,1016,0
|
|
20250103,151400,105085476,1016,1016,1016,1016,0
|
|
20250103,151300,105085476,1016,1016,1016,1016,0
|
|
20250103,151200,105085476,1016,1012,1016,1012,2099
|
|
20250103,151100,102957292,1009,1009,1009,1009,33
|
|
20250103,151000,102923995,1013,1013,1013,1013,0
|
|
20250103,150900,102923995,1013,1013,1013,1013,1
|
|
20250103,150800,102922982,1009,1009,1009,1009,1000
|
|
20250103,150700,101913982,1009,1009,1009,1009,2
|
|
20250103,150600,101911964,1013,1013,1013,1013,0
|
|
20250103,150500,101911964,1013,1013,1013,1013,0
|
|
20250103,150400,101911964,1013,1012,1013,1012,845
|
|
20250103,150300,101056493,1012,1012,1012,1012,99
|
|
20250103,150200,100956305,1008,1008,1008,1008,0
|
|
20250103,150100,100956305,1008,1008,1008,1008,0
|
|
20250103,150000,100956305,1008,1008,1008,1008,0
|
|
20250103,145900,100956305,1008,1008,1008,1008,0
|
|
20250103,145800,100956305,1008,1008,1008,1008,130
|
|
20250103,145700,100825265,1007,1007,1007,1007,0
|
|
20250103,145600,100825265,1007,1007,1007,1007,0
|
|
20250103,145500,100825265,1007,1003,1007,1003,1330
|
|
20250103,145400,99486035,1004,1004,1004,1004,0
|
|
20250103,145300,99486035,1004,1004,1004,1004,0
|
|
20250103,145200,99486035,1004,1004,1004,1004,0
|
|
20250103,145100,99486035,1004,1004,1004,1004,297
|
|
20250103,145000,99187847,1004,1004,1004,1004,0
|
|
20250103,144900,99187847,1004,1004,1004,1004,0
|
|
20250103,144800,99187847,1004,1005,1005,1004,70
|
|
20250103,144700,99117517,1005,1005,1005,1005,1
|
|
20250103,144600,99116512,1005,1005,1005,1005,0
|
|
20250103,144500,99116512,1005,1007,1007,1005,1013
|
|
20250103,144400,98097433,1007,1007,1007,1007,0
|
|
20250103,144300,98097433,1007,1007,1007,1007,0
|
|
20250103,144200,98097433,1007,1007,1007,1007,0
|
|
20250103,144100,98097433,1007,1007,1007,1007,0
|
|
20250103,144000,98097433,1007,1007,1007,1007,9
|
|
20250103,143900,98088370,1008,1008,1008,1008,0
|
|
20250103,143800,98088370,1008,1008,1008,1008,0
|
|
20250103,143700,98088370,1008,1008,1008,1008,70
|
|
20250103,143600,98017810,1008,1008,1008,1008,100
|
|
20250103,143500,97917010,1009,1009,1009,1009,0
|
|
20250103,143400,97917010,1009,1009,1009,1009,0
|
|
20250103,143300,97917010,1009,1009,1009,1009,0
|
|
20250103,143200,97917010,1009,1009,1009,1009,0
|
|
20250103,143100,97917010,1009,1012,1012,1009,10
|
|
20250103,143000,97906908,1012,1012,1012,1012,197
|
|
20250103,142900,97707544,1005,1005,1005,1005,0
|
|
20250103,142800,97707544,1005,1005,1005,1005,0
|
|
20250103,142700,97707544,1005,1005,1005,1005,0
|
|
20250103,142600,97707544,1005,1005,1005,1005,0
|
|
20250103,142500,97707544,1005,1005,1005,1005,0
|
|
20250103,142400,97707544,1005,1005,1005,1005,30
|
|
20250103,142300,97677394,1012,1012,1012,1012,0
|
|
20250103,142200,97677394,1012,1012,1012,1012,0
|
|
20250103,142100,97677394,1012,1012,1012,1012,0
|
|
20250103,142000,97677394,1012,1006,1012,1006,1481
|
|
20250103,141900,96186941,1005,1005,1005,1005,15
|
|
20250103,141800,96171866,1005,1005,1005,1005,0
|
|
20250103,141700,96171866,1005,1005,1005,1005,0
|
|
20250103,141600,96171866,1005,1005,1005,1005,0
|
|
20250103,141500,96171866,1005,1005,1005,1005,0
|
|
20250103,141400,96171866,1005,1005,1005,1005,0
|
|
20250103,141300,96171866,1005,1005,1005,1005,0
|
|
20250103,141200,96171866,1005,1005,1005,1005,0
|
|
20250103,141100,96171866,1005,1005,1005,1005,0
|
|
20250103,141000,96171866,1005,1005,1005,1005,0
|
|
20250103,140900,96171866,1005,1005,1005,1005,0
|
|
20250103,140800,96171866,1005,1005,1005,1005,0
|
|
20250103,140700,96171866,1005,1005,1005,1005,0
|
|
20250103,140600,96171866,1005,1005,1005,1005,15
|
|
20250103,140500,96156791,1005,1005,1005,1005,0
|
|
20250103,140400,96156791,1005,1005,1005,1005,569
|
|
20250103,140300,95584946,1005,1005,1005,1005,302
|
|
20250103,140200,95281436,1005,1005,1005,1005,0
|
|
20250103,140100,95281436,1005,1005,1005,1005,0
|
|
20250103,140000,95281436,1005,1005,1005,1005,890
|
|
20250103,135900,94386986,1005,1005,1005,1005,0
|
|
20250103,135800,94386986,1005,1005,1005,1005,0
|
|
20250103,135700,94386986,1005,1005,1005,1005,6
|
|
20250103,135600,94380956,1005,1005,1005,1005,0
|
|
20250103,135500,94380956,1005,1005,1005,1005,50
|
|
20250103,135400,94330706,1000,1000,1000,1000,0
|
|
20250103,135300,94330706,1000,1000,1000,1000,0
|
|
20250103,135200,94330706,1000,1000,1000,1000,0
|
|
20250103,135100,94330706,1000,1000,1000,1000,200
|
|
20250103,135000,94130706,1005,1005,1005,1005,0
|
|
20250103,134900,94130706,1005,1005,1005,1005,0
|
|
20250103,134800,94130706,1005,1005,1005,1005,0
|
|
20250103,134700,94130706,1005,1005,1005,1005,1
|
|
20250103,134600,94129701,1005,1005,1005,1005,1
|
|
20250103,134500,94128696,1000,1001,1001,1000,1500
|
|
20250103,134400,92628426,1001,1001,1001,1001,0
|
|
20250103,134300,92628426,1001,1001,1001,1001,0
|
|
20250103,134200,92628426,1001,1001,1001,1001,0
|
|
20250103,134100,92628426,1001,1001,1001,1001,0
|
|
20250103,134000,92628426,1001,1001,1001,1001,0
|
|
20250103,133900,92628426,1001,1001,1001,1001,0
|
|
20250103,133800,92628426,1001,1001,1001,1001,0
|
|
20250103,133700,92628426,1001,1001,1001,1001,1222
|
|
20250103,133600,91405204,1005,1005,1005,1005,814
|
|
20250103,133500,90587134,1005,1005,1005,1005,195
|
|
20250103,133400,90391159,1005,1005,1005,1005,390
|
|
20250103,133300,89999209,1005,1005,1005,1005,421
|
|
20250103,133200,89576104,1005,1005,1005,1005,0
|
|
20250103,133100,89576104,1005,1005,1005,1005,175
|
|
20250103,133000,89400229,1005,1005,1005,1005,93
|
|
20250103,132900,89306764,1005,1005,1005,1005,0
|
|
20250103,132800,89306764,1005,1005,1005,1005,0
|
|
20250103,132700,89306764,1005,1005,1005,1005,0
|
|
20250103,132600,89306764,1005,1005,1005,1005,13
|
|
20250103,132500,89293699,1005,1005,1005,1005,0
|
|
20250103,132400,89293699,1005,1005,1005,1005,0
|
|
20250103,132300,89293699,1005,1005,1005,1005,0
|
|
20250103,132200,89293699,1005,1005,1005,1005,0
|
|
20250103,132100,89293699,1005,1005,1005,1005,0
|
|
20250103,132000,89293699,1005,1005,1005,1005,0
|
|
20250103,131900,89293699,1005,1005,1005,1005,0
|
|
20250103,131800,89293699,1005,1005,1005,1005,44
|
|
20250103,131700,89249479,1005,1005,1005,1005,0
|
|
20250103,131600,89249479,1005,1005,1005,1005,3
|
|
20250103,131500,89246464,1000,1000,1000,1000,0
|
|
20250103,131400,89246464,1000,1000,1000,1000,0
|
|
20250103,131300,89246464,1000,1000,1000,1000,0
|
|
20250103,131200,89246464,1000,1000,1000,1000,5
|
|
20250103,131100,89241464,1005,1005,1005,1005,1
|
|
20250103,131000,89240459,1000,1000,1000,1000,0
|
|
20250103,130900,89240459,1000,1000,1000,1000,0
|
|
20250103,130800,89240459,1000,1000,1000,1000,0
|
|
20250103,130700,89240459,1000,1000,1000,1000,0
|
|
20250103,130600,89240459,1000,1000,1000,1000,100
|
|
20250103,130500,89140459,1004,1004,1004,1004,0
|
|
20250103,130400,89140459,1004,1004,1004,1004,0
|
|
20250103,130300,89140459,1004,1004,1004,1004,0
|
|
20250103,130200,89140459,1004,1004,1004,1004,0
|
|
20250103,130100,89140459,1004,1004,1004,1004,0
|
|
20250103,130000,89140459,1004,1004,1004,1004,0
|
|
20250103,125900,89140459,1004,1004,1004,1004,64
|
|
20250103,125800,89076203,1004,1004,1004,1004,0
|
|
20250103,125700,89076203,1004,1004,1004,1004,0
|
|
20250103,125600,89076203,1004,1004,1004,1004,0
|
|
20250103,125500,89076203,1004,1004,1004,1004,0
|
|
20250103,125400,89076203,1004,1004,1004,1004,24
|
|
20250103,125300,89052107,1004,1004,1004,1004,0
|
|
20250103,125200,89052107,1004,1004,1004,1004,75
|
|
20250103,125100,88976807,999,999,999,999,0
|
|
20250103,125000,88976807,999,999,999,999,500
|
|
20250103,124900,88477307,999,999,999,999,10
|
|
20250103,124800,88467317,999,999,999,999,4
|
|
20250103,124700,88463321,999,999,999,999,0
|
|
20250103,124600,88463321,999,1000,1000,999,835
|
|
20250103,124500,87628923,1000,1000,1000,1000,0
|
|
20250103,124400,87628923,1000,1000,1000,1000,67
|
|
20250103,124300,87561923,1000,1000,1000,1000,0
|
|
20250103,124200,87561923,1000,1000,1000,1000,0
|
|
20250103,124100,87561923,1000,1000,1000,1000,500
|
|
20250103,124000,87061923,1000,1004,1004,1000,27
|
|
20250103,123900,87034871,1002,1002,1002,1002,0
|
|
20250103,123800,87034871,1002,1005,1005,1002,1693
|
|
20250103,123700,85337930,1001,1001,1001,1001,0
|
|
20250103,123600,85337930,1001,1001,1001,1001,0
|
|
20250103,123500,85337930,1001,1001,1001,1001,0
|
|
20250103,123400,85337930,1001,1001,1001,1001,0
|
|
20250103,123300,85337930,1001,1001,1001,1001,0
|
|
20250103,123200,85337930,1001,1001,1001,1001,1
|
|
20250103,123100,85336929,1001,1001,1001,1001,0
|
|
20250103,123000,85336929,1001,1001,1001,1001,0
|
|
20250103,122900,85336929,1001,1001,1001,1001,0
|
|
20250103,122800,85336929,1001,1001,1001,1001,0
|
|
20250103,122700,85336929,1001,1001,1001,1001,0
|
|
20250103,122600,85336929,1001,1001,1001,1001,0
|
|
20250103,122500,85336929,1001,1001,1001,1001,0
|
|
20250103,122400,85336929,1001,1001,1001,1001,17
|
|
20250103,122300,85319912,1001,1001,1001,1001,0
|
|
20250103,122200,85319912,1001,1001,1001,1001,0
|
|
20250103,122100,85319912,1001,1001,1001,1001,15
|
|
20250103,122000,85304897,1001,1001,1001,1001,20
|
|
20250103,121900,85284877,1001,1002,1002,1001,1009
|
|
20250103,121800,84274824,1004,1004,1004,1004,0
|
|
20250103,121700,84274824,1004,1004,1004,1004,2
|
|
20250103,121600,84272816,1004,1004,1004,1004,18
|
|
20250103,121500,84254744,1004,1004,1004,1004,0
|
|
20250103,121400,84254744,1004,1004,1004,1004,0
|
|
20250103,121300,84254744,1004,1004,1004,1004,0
|
|
20250103,121200,84254744,1004,1004,1004,1004,27
|
|
20250103,121100,84227636,1005,1005,1005,1005,0
|
|
20250103,121000,84227636,1005,1005,1005,1005,0
|
|
20250103,120900,84227636,1005,1005,1005,1005,3
|
|
20250103,120800,84224621,1006,1007,1007,1002,643
|
|
20250103,120700,83577207,1007,1007,1007,1007,622
|
|
20250103,120600,82950853,1007,1007,1007,1007,0
|
|
20250103,120500,82950853,1007,1007,1007,1007,0
|
|
20250103,120400,82950853,1007,1006,1007,1006,1000
|
|
20250103,120300,81943859,1001,1001,1001,1001,193
|
|
20250103,120200,81750666,1007,1007,1007,1007,0
|
|
20250103,120100,81750666,1007,1007,1007,1007,0
|
|
20250103,120000,81750666,1007,1007,1007,1007,0
|
|
20250103,115900,81750666,1007,1007,1007,1007,0
|
|
20250103,115800,81750666,1007,1007,1007,1007,0
|
|
20250103,115700,81750666,1007,1007,1007,1007,0
|
|
20250103,115600,81750666,1007,1007,1007,1007,0
|
|
20250103,115500,81750666,1007,1007,1007,1007,0
|
|
20250103,115400,81750666,1007,1007,1007,1007,0
|
|
20250103,115300,81750666,1007,1007,1007,1007,1
|
|
20250103,115200,81749659,1001,1001,1001,1001,17
|
|
20250103,115100,81732642,1001,1001,1001,1001,0
|
|
20250103,115000,81732642,1001,1001,1001,1001,0
|
|
20250103,114900,81732642,1001,1001,1001,1001,187
|
|
20250103,114800,81545455,1000,1000,1000,1000,0
|
|
20250103,114700,81545455,1000,1000,1000,1000,10
|
|
20250103,114600,81535455,1006,1006,1006,1006,0
|
|
20250103,114500,81535455,1006,1006,1006,1006,0
|
|
20250103,114400,81535455,1006,1006,1006,1006,0
|
|
20250103,114300,81535455,1006,1006,1006,1006,0
|
|
20250103,114200,81535455,1006,1006,1006,1006,0
|
|
20250103,114100,81535455,1006,1006,1006,1006,0
|
|
20250103,114000,81535455,1006,1006,1006,1006,50
|
|
20250103,113900,81485155,1006,1006,1006,1006,30
|
|
20250103,113800,81454975,1007,1007,1007,1007,0
|
|
20250103,113700,81454975,1007,1007,1007,1007,5
|
|
20250103,113600,81449940,999,999,999,999,17
|
|
20250103,113500,81432957,1007,1007,1007,1007,0
|
|
20250103,113400,81432957,1007,1007,1007,1007,0
|
|
20250103,113300,81432957,1007,1007,1007,1007,0
|
|
20250103,113200,81432957,1007,1007,1007,1007,0
|
|
20250103,113100,81432957,1007,1007,1007,1007,260
|
|
20250103,113000,81171137,1007,1007,1007,1007,1958
|
|
20250103,112900,79199431,1015,1015,1015,1015,0
|
|
20250103,112800,79199431,1015,1015,1015,1015,100
|
|
20250103,112700,79097931,1015,1015,1015,1015,0
|
|
20250103,112600,79097931,1015,1015,1015,1015,42
|
|
20250103,112500,79055301,1015,1015,1015,1015,0
|
|
20250103,112400,79055301,1015,1015,1015,1015,0
|
|
20250103,112300,79055301,1015,1015,1015,1015,0
|
|
20250103,112200,79055301,1015,1015,1015,1015,0
|
|
20250103,112100,79055301,1015,1005,1015,1005,1000
|
|
20250103,112000,78045266,999,999,999,999,29
|
|
20250103,111900,78016295,1005,1005,1005,1005,0
|
|
20250103,111800,78016295,1005,1005,1005,1005,0
|
|
20250103,111700,78016295,1005,1005,1005,1005,0
|
|
20250103,111600,78016295,1005,1005,1005,1005,0
|
|
20250103,111500,78016295,1005,1005,1005,1005,0
|
|
20250103,111400,78016295,1005,1005,1005,1005,0
|
|
20250103,111300,78016295,1005,1005,1005,1005,0
|
|
20250103,111200,78016295,1005,1005,1005,1005,0
|
|
20250103,111100,78016295,1005,1005,1005,1005,1656
|
|
20250103,111000,76352015,1005,1005,1005,1005,0
|
|
20250103,110900,76352015,1005,1005,1005,1005,0
|
|
20250103,110800,76352015,1005,1005,1005,1005,0
|
|
20250103,110700,76352015,1005,1005,1005,1005,0
|
|
20250103,110600,76352015,1005,1005,1005,1005,1
|
|
20250103,110500,76351010,996,996,996,996,0
|
|
20250103,110400,76351010,996,1005,1005,996,19
|
|
20250103,110300,76332077,995,995,995,995,0
|
|
20250103,110200,76332077,995,999,999,995,387
|
|
20250103,110100,75946302,1000,1000,1000,1000,0
|
|
20250103,110000,75946302,1000,1000,1000,1000,0
|
|
20250103,105900,75946302,1000,1000,1000,1000,18
|
|
20250103,105800,75928302,1008,1008,1008,1008,0
|
|
20250103,105700,75928302,1008,1008,1008,1008,0
|
|
20250103,105600,75928302,1008,1008,1008,1008,0
|
|
20250103,105500,75928302,1008,1008,1008,1008,0
|
|
20250103,105400,75928302,1008,1008,1008,1008,1
|
|
20250103,105300,75927294,1000,1000,1000,1000,0
|
|
20250103,105200,75927294,1000,1000,1000,1000,2
|
|
20250103,105100,75925294,1000,1000,1000,1000,0
|
|
20250103,105000,75925294,1000,1000,1000,1000,0
|
|
20250103,104900,75925294,1000,1000,1000,1000,0
|
|
20250103,104800,75925294,1000,1000,1000,1000,18
|
|
20250103,104700,75907294,1009,1009,1009,1009,0
|
|
20250103,104600,75907294,1009,1009,1009,1009,0
|
|
20250103,104500,75907294,1009,1009,1009,1009,0
|
|
20250103,104400,75907294,1009,1009,1009,1009,0
|
|
20250103,104300,75907294,1009,1009,1009,1009,10
|
|
20250103,104200,75897204,1009,1009,1009,1009,0
|
|
20250103,104100,75897204,1009,1003,1009,995,4174
|
|
20250103,104000,71726180,1002,1002,1002,1002,0
|
|
20250103,103900,71726180,1002,1002,1002,1002,0
|
|
20250103,103800,71726180,1002,1002,1002,1002,5
|
|
20250103,103700,71721170,1001,1001,1001,1001,0
|
|
20250103,103600,71721170,1001,1001,1001,1001,0
|
|
20250103,103500,71721170,1001,1009,1009,1001,1020
|
|
20250103,103400,70692142,1001,1001,1001,1001,28
|
|
20250103,103300,70664114,1001,1001,1001,1001,0
|
|
20250103,103200,70664114,1001,1001,1001,1001,18
|
|
20250103,103100,70646096,1009,1009,1009,1009,2050
|
|
20250103,103000,68577646,1010,1010,1010,1010,0
|
|
20250103,102900,68577646,1010,1011,1011,1007,7
|
|
20250103,102800,68570575,1011,1007,1011,1007,9
|
|
20250103,102700,68561488,1008,1011,1011,1008,1009
|
|
20250103,102600,67541405,1011,1011,1011,1011,1
|
|
20250103,102500,67540394,1001,1000,1001,1000,2361
|
|
20250103,102400,65178894,999,996,999,996,175
|
|
20250103,102300,65004240,997,999,999,997,9
|
|
20250103,102200,64995260,999,999,999,999,1
|
|
20250103,102100,64994261,1000,999,1000,999,1099
|
|
20250103,102000,63895362,1000,1000,1000,1000,0
|
|
20250103,101900,63895362,1000,1000,1000,1000,1
|
|
20250103,101800,63894362,995,995,995,995,1
|
|
20250103,101700,63893367,994,994,994,994,0
|
|
20250103,101600,63893367,994,994,994,994,18
|
|
20250103,101500,63875475,992,992,992,992,0
|
|
20250103,101400,63875475,992,993,993,992,427
|
|
20250103,101300,63451861,992,992,992,992,0
|
|
20250103,101200,63451861,992,993,993,992,209
|
|
20250103,101100,63244523,992,996,996,992,1537
|
|
20250103,101000,61719715,991,991,991,991,34
|
|
20250103,100900,61686021,992,992,992,992,1099
|
|
20250103,100800,60595813,992,992,992,992,80
|
|
20250103,100700,60516453,992,992,992,992,4
|
|
20250103,100600,60512485,992,992,992,992,0
|
|
20250103,100500,60512485,992,993,993,992,223
|
|
20250103,100400,60291247,996,996,996,996,0
|
|
20250103,100300,60291247,996,995,996,992,1571
|
|
20250103,100200,58729136,996,996,996,996,0
|
|
20250103,100100,58729136,996,996,996,996,0
|
|
20250103,100000,58729136,996,996,996,996,0
|
|
20250103,095900,58729136,996,996,996,996,0
|
|
20250103,095800,58729136,996,996,996,996,896
|
|
20250103,095700,57836720,991,991,991,991,0
|
|
20250103,095600,57836720,991,992,992,991,2125
|
|
20250103,095500,55728721,992,996,996,992,2104
|
|
20250103,095400,53639862,997,997,997,997,3
|
|
20250103,095300,53636871,998,999,1000,998,400
|
|
20250103,095200,53237107,998,998,999,998,425
|
|
20250103,095100,52812634,996,996,996,996,1
|
|
20250103,095000,52811638,996,997,997,996,236
|
|
20250103,094900,52576366,1000,1000,1000,1000,10
|
|
20250103,094800,52566366,1000,1000,1000,997,4588
|
|
20250103,094700,47982774,1001,1002,1002,1001,3125
|
|
20250103,094600,44852044,1003,1003,1003,1003,1362
|
|
20250103,094500,43485958,1002,1003,1003,1002,1498
|
|
20250103,094400,41983625,1011,1011,1011,1011,1
|
|
20250103,094300,41982614,1004,1006,1006,1004,3045
|
|
20250103,094200,38919470,1013,1013,1013,1013,49
|
|
20250103,094100,38869833,1013,1010,1013,1008,970
|
|
20250103,094000,37889783,1013,1013,1013,1013,345
|
|
20250103,093900,37540298,1013,1013,1013,1013,449
|
|
20250103,093800,37085461,1016,1012,1016,1012,1276
|
|
20250103,093700,35793045,1015,1015,1015,1015,0
|
|
20250103,093600,35793045,1015,1015,1015,1015,538
|
|
20250103,093500,35246975,1015,1015,1015,1015,77
|
|
20250103,093400,35168820,1015,1015,1015,1015,510
|
|
20250103,093300,34651170,1015,1015,1015,1015,0
|
|
20250103,093200,34651170,1015,1015,1015,1015,3057
|
|
20250103,093100,31548315,1015,1015,1015,1009,133
|
|
20250103,093000,31413500,1015,1015,1015,1015,200
|
|
20250103,092900,31210500,1015,1015,1015,1015,0
|
|
20250103,092800,31210500,1015,1015,1015,1015,196
|
|
20250103,092700,31011560,1018,1018,1018,1018,0
|
|
20250103,092600,31011560,1018,1013,1018,1008,1630
|
|
20250103,092500,29354766,1013,1013,1013,1013,10
|
|
20250103,092400,29344636,1013,1013,1013,1013,1
|
|
20250103,092300,29343623,1009,1009,1009,1009,2166
|
|
20250103,092200,27158129,1009,1009,1009,1009,730
|
|
20250103,092100,26421559,1009,1010,1014,1009,419
|
|
20250103,092000,25998395,1010,1011,1011,1010,430
|
|
20250103,091900,25563779,1011,1013,1013,1011,770
|
|
20250103,091800,24784569,1015,1016,1016,1015,101
|
|
20250103,091700,24682053,1016,1016,1016,1016,493
|
|
20250103,091600,24181165,1012,1011,1012,1011,281
|
|
20250103,091500,23897023,1018,1016,1018,1016,3150
|
|
20250103,091400,20694235,1016,1016,1016,1016,954
|
|
20250103,091300,19724971,1015,1018,1018,1015,1154
|
|
20250103,091200,18550527,1016,1016,1016,1016,0
|
|
20250103,091100,18550527,1016,1016,1016,1016,96
|
|
20250103,091000,18452991,1018,1017,1018,1017,661
|
|
20250103,090900,17780643,1016,1009,1016,1009,959
|
|
20250103,090800,16811276,1015,1015,1015,1015,67
|
|
20250103,090700,16743271,1011,1013,1016,1011,155
|
|
20250103,090600,16586086,1006,1006,1006,1006,302
|
|
20250103,090500,16282274,1014,1014,1014,1014,1
|
|
20250103,090400,16281260,1014,1014,1014,1014,70
|
|
20250103,090300,16210280,1014,1014,1014,1014,1
|
|
20250103,090200,16209266,1002,1002,1002,1002,0
|
|
20250103,090100,16209266,1002,1002,1002,1002,107
|
|
20250103,090000,16102052,1002,1015,1015,1002,15865
|