661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195800,151048154,1039,1039,1039,1039,3565
|
|
20250108,195700,151048154,1039,1039,1039,1039,0
|
|
20250108,195600,151048154,1039,1039,1039,1039,0
|
|
20250108,195500,151048154,1039,1039,1039,1039,0
|
|
20250108,195400,151048154,1039,1039,1039,1039,0
|
|
20250108,195300,151048154,1039,1039,1039,1039,0
|
|
20250108,195200,151048154,1039,1039,1039,1039,0
|
|
20250108,195100,151048154,1039,1039,1039,1039,0
|
|
20250108,195000,151048154,1039,1039,1039,1039,0
|
|
20250108,194900,151048154,1039,1039,1039,1039,0
|
|
20250108,194800,151048154,1039,1039,1039,1039,0
|
|
20250108,194700,151048154,1039,1039,1039,1039,0
|
|
20250108,194600,151048154,1039,1039,1039,1039,0
|
|
20250108,194500,151048154,1039,1039,1039,1039,0
|
|
20250108,194400,151048154,1039,1039,1039,1039,0
|
|
20250108,194300,151048154,1039,1039,1039,1039,0
|
|
20250108,194200,151048154,1039,1039,1039,1039,0
|
|
20250108,194100,151048154,1039,1039,1039,1039,0
|
|
20250108,194000,151048154,1039,1039,1039,1039,0
|
|
20250108,193900,151048154,1039,1039,1039,1039,0
|
|
20250108,193800,151048154,1039,1039,1039,1039,0
|
|
20250108,193700,151048154,1039,1039,1039,1039,0
|
|
20250108,193600,151048154,1039,1039,1039,1039,0
|
|
20250108,193500,151048154,1039,1039,1039,1039,0
|
|
20250108,193400,151048154,1039,1039,1039,1039,0
|
|
20250108,193300,151048154,1039,1039,1039,1039,0
|
|
20250108,193200,151048154,1039,1039,1039,1039,0
|
|
20250108,193100,151048154,1039,1039,1039,1039,0
|
|
20250108,193000,151048154,1039,1039,1039,1039,0
|
|
20250108,192900,151048154,1039,1039,1039,1039,0
|
|
20250108,192800,151048154,1039,1039,1039,1039,3565
|
|
20250108,192700,151048154,1039,1039,1039,1039,0
|
|
20250108,192600,151048154,1039,1039,1039,1039,0
|
|
20250108,192500,151048154,1039,1039,1039,1039,0
|
|
20250108,192400,151048154,1039,1039,1039,1039,0
|
|
20250108,192300,151048154,1039,1039,1039,1039,0
|
|
20250108,192200,151048154,1039,1039,1039,1039,0
|
|
20250108,192100,151048154,1039,1039,1039,1039,0
|
|
20250108,192000,151048154,1039,1039,1039,1039,0
|
|
20250108,191900,151048154,1039,1039,1039,1039,0
|
|
20250108,191800,151048154,1039,1039,1039,1039,0
|
|
20250108,191700,151048154,1039,1039,1039,1039,0
|
|
20250108,191600,151048154,1039,1039,1039,1039,0
|
|
20250108,191500,151048154,1039,1039,1039,1039,0
|
|
20250108,191400,151048154,1039,1039,1039,1039,0
|
|
20250108,191300,151048154,1039,1039,1039,1039,0
|
|
20250108,191200,151048154,1039,1039,1039,1039,0
|
|
20250108,191100,151048154,1039,1039,1039,1039,0
|
|
20250108,191000,151048154,1039,1039,1039,1039,0
|
|
20250108,190900,151048154,1039,1039,1039,1039,0
|
|
20250108,190800,151048154,1039,1039,1039,1039,0
|
|
20250108,190700,151048154,1039,1039,1039,1039,0
|
|
20250108,190600,151048154,1039,1039,1039,1039,0
|
|
20250108,190500,151048154,1039,1039,1039,1039,0
|
|
20250108,190400,151048154,1039,1039,1039,1039,0
|
|
20250108,190300,151048154,1039,1039,1039,1039,0
|
|
20250108,190200,151048154,1039,1039,1039,1039,0
|
|
20250108,190100,151048154,1039,1039,1039,1039,0
|
|
20250108,190000,151048154,1039,1039,1039,1039,0
|
|
20250108,185900,151048154,1039,1039,1039,1039,0
|
|
20250108,185800,151048154,1039,1039,1039,1039,3565
|
|
20250108,185700,151048154,1039,1039,1039,1039,0
|
|
20250108,185600,151048154,1039,1039,1039,1039,0
|
|
20250108,185500,151048154,1039,1039,1039,1039,0
|
|
20250108,185400,151048154,1039,1039,1039,1039,0
|
|
20250108,185300,151048154,1039,1039,1039,1039,0
|
|
20250108,185200,151048154,1039,1039,1039,1039,0
|
|
20250108,185100,151048154,1039,1039,1039,1039,0
|
|
20250108,185000,151048154,1039,1039,1039,1039,0
|
|
20250108,184900,151048154,1039,1039,1039,1039,0
|
|
20250108,184800,151048154,1039,1039,1039,1039,0
|
|
20250108,184700,151048154,1039,1039,1039,1039,0
|
|
20250108,184600,151048154,1039,1039,1039,1039,0
|
|
20250108,184500,151048154,1039,1039,1039,1039,0
|
|
20250108,184400,151048154,1039,1039,1039,1039,0
|
|
20250108,184300,151048154,1039,1039,1039,1039,0
|
|
20250108,184200,151048154,1039,1039,1039,1039,0
|
|
20250108,184100,151048154,1039,1039,1039,1039,0
|
|
20250108,184000,151048154,1039,1039,1039,1039,0
|
|
20250108,183900,151048154,1039,1039,1039,1039,0
|
|
20250108,183800,151048154,1039,1039,1039,1039,0
|
|
20250108,183700,151048154,1039,1039,1039,1039,0
|
|
20250108,183600,151048154,1039,1039,1039,1039,0
|
|
20250108,183500,151048154,1039,1039,1039,1039,0
|
|
20250108,183400,151048154,1039,1039,1039,1039,0
|
|
20250108,183300,151048154,1039,1039,1039,1039,0
|
|
20250108,183200,151048154,1039,1039,1039,1039,0
|
|
20250108,183100,151048154,1039,1039,1039,1039,0
|
|
20250108,183000,151048154,1039,1039,1039,1039,0
|
|
20250108,182900,151048154,1039,1039,1039,1039,0
|
|
20250108,182800,151048154,1039,1039,1039,1039,3565
|
|
20250108,182700,151048154,1039,1039,1039,1039,0
|
|
20250108,182600,151048154,1039,1039,1039,1039,0
|
|
20250108,182500,151048154,1039,1039,1039,1039,0
|
|
20250108,182400,151048154,1039,1039,1039,1039,0
|
|
20250108,182300,151048154,1039,1039,1039,1039,0
|
|
20250108,182200,151048154,1039,1039,1039,1039,0
|
|
20250108,182100,151048154,1039,1039,1039,1039,0
|
|
20250108,182000,151048154,1039,1039,1039,1039,0
|
|
20250108,181900,151048154,1039,1039,1039,1039,0
|
|
20250108,181800,151048154,1039,1039,1039,1039,0
|
|
20250108,181700,151048154,1039,1039,1039,1039,0
|
|
20250108,181600,151048154,1039,1039,1039,1039,0
|
|
20250108,181500,151048154,1039,1039,1039,1039,0
|
|
20250108,181400,151048154,1039,1039,1039,1039,0
|
|
20250108,181300,151048154,1039,1039,1039,1039,0
|
|
20250108,181200,151048154,1039,1039,1039,1039,0
|
|
20250108,181100,151048154,1039,1039,1039,1039,0
|
|
20250108,181000,151048154,1039,1039,1039,1039,0
|
|
20250108,180900,151048154,1039,1039,1039,1039,0
|
|
20250108,180800,151048154,1039,1039,1039,1039,0
|
|
20250108,180700,151048154,1039,1039,1039,1039,0
|
|
20250108,180600,151048154,1039,1039,1039,1039,0
|
|
20250108,180500,151048154,1039,1039,1039,1039,0
|
|
20250108,180400,151048154,1039,1039,1039,1039,0
|
|
20250108,180300,151048154,1039,1039,1039,1039,0
|
|
20250108,180200,151048154,1039,1039,1039,1039,0
|
|
20250108,180100,151048154,1039,1039,1039,1039,0
|
|
20250108,180000,151048154,1039,1039,1039,1039,0
|
|
20250108,175900,151048154,1039,1039,1039,1039,0
|
|
20250108,175800,151048154,1039,1039,1039,1039,3565
|
|
20250108,175700,151048154,1039,1039,1039,1039,0
|
|
20250108,175600,151048154,1039,1039,1039,1039,0
|
|
20250108,175500,151048154,1039,1039,1039,1039,0
|
|
20250108,175400,151048154,1039,1039,1039,1039,0
|
|
20250108,175300,151048154,1039,1039,1039,1039,0
|
|
20250108,175200,151048154,1039,1039,1039,1039,0
|
|
20250108,175100,151048154,1039,1039,1039,1039,0
|
|
20250108,175000,151048154,1039,1039,1039,1039,0
|
|
20250108,174900,151048154,1039,1039,1039,1039,0
|
|
20250108,174800,151048154,1039,1039,1039,1039,0
|
|
20250108,174700,151048154,1039,1039,1039,1039,0
|
|
20250108,174600,151048154,1039,1039,1039,1039,0
|
|
20250108,174500,151048154,1039,1039,1039,1039,0
|
|
20250108,174400,151048154,1039,1039,1039,1039,0
|
|
20250108,174300,151048154,1039,1039,1039,1039,0
|
|
20250108,174200,151048154,1039,1039,1039,1039,0
|
|
20250108,174100,151048154,1039,1039,1039,1039,0
|
|
20250108,174000,151048154,1039,1039,1039,1039,0
|
|
20250108,173900,151048154,1039,1039,1039,1039,0
|
|
20250108,173800,151048154,1039,1039,1039,1039,0
|
|
20250108,173700,151048154,1039,1039,1039,1039,0
|
|
20250108,173600,151048154,1039,1039,1039,1039,0
|
|
20250108,173500,151048154,1039,1039,1039,1039,0
|
|
20250108,173400,151048154,1039,1039,1039,1039,0
|
|
20250108,173300,151048154,1039,1039,1039,1039,0
|
|
20250108,173200,151048154,1039,1039,1039,1039,0
|
|
20250108,173100,151048154,1039,1039,1039,1039,0
|
|
20250108,173000,151048154,1039,1039,1039,1039,0
|
|
20250108,172900,151048154,1039,1039,1039,1039,0
|
|
20250108,172800,151048154,1039,1039,1039,1039,3565
|
|
20250108,172700,151048154,1039,1039,1039,1039,0
|
|
20250108,172600,151048154,1039,1039,1039,1039,0
|
|
20250108,172500,151048154,1039,1039,1039,1039,0
|
|
20250108,172400,151048154,1039,1039,1039,1039,0
|
|
20250108,172300,151048154,1039,1039,1039,1039,0
|
|
20250108,172200,151048154,1039,1039,1039,1039,0
|
|
20250108,172100,151048154,1039,1039,1039,1039,0
|
|
20250108,172000,151048154,1039,1039,1039,1039,0
|
|
20250108,171900,151048154,1039,1039,1039,1039,0
|
|
20250108,171800,151048154,1039,1039,1039,1039,0
|
|
20250108,171700,151048154,1039,1039,1039,1039,0
|
|
20250108,171600,151048154,1039,1039,1039,1039,0
|
|
20250108,171500,151048154,1039,1039,1039,1039,0
|
|
20250108,171400,151048154,1039,1039,1039,1039,0
|
|
20250108,171300,151048154,1039,1039,1039,1039,0
|
|
20250108,171200,151048154,1039,1039,1039,1039,0
|
|
20250108,171100,151048154,1039,1039,1039,1039,0
|
|
20250108,171000,151048154,1039,1039,1039,1039,0
|
|
20250108,170900,151048154,1039,1039,1039,1039,0
|
|
20250108,170800,151048154,1039,1039,1039,1039,0
|
|
20250108,170700,151048154,1039,1039,1039,1039,0
|
|
20250108,170600,151048154,1039,1039,1039,1039,0
|
|
20250108,170500,151048154,1039,1039,1039,1039,0
|
|
20250108,170400,151048154,1039,1039,1039,1039,0
|
|
20250108,170300,151048154,1039,1039,1039,1039,0
|
|
20250108,170200,151048154,1039,1039,1039,1039,0
|
|
20250108,170100,151048154,1039,1039,1039,1039,0
|
|
20250108,170000,151048154,1039,1039,1039,1039,0
|
|
20250108,165900,151048154,1039,1039,1039,1039,0
|
|
20250108,165800,151048154,1039,1039,1039,1039,3565
|
|
20250108,165700,151048154,1039,1039,1039,1039,0
|
|
20250108,165600,151048154,1039,1039,1039,1039,0
|
|
20250108,165500,151048154,1039,1039,1039,1039,0
|
|
20250108,165400,151048154,1039,1039,1039,1039,0
|
|
20250108,165300,151048154,1039,1039,1039,1039,0
|
|
20250108,165200,151048154,1039,1039,1039,1039,0
|
|
20250108,165100,151048154,1039,1039,1039,1039,0
|
|
20250108,165000,151048154,1039,1039,1039,1039,0
|
|
20250108,164900,151048154,1039,1039,1039,1039,0
|
|
20250108,164800,151048154,1039,1039,1039,1039,0
|
|
20250108,164700,151048154,1039,1039,1039,1039,0
|
|
20250108,164600,151048154,1039,1039,1039,1039,0
|
|
20250108,164500,151048154,1039,1039,1039,1039,0
|
|
20250108,164400,151048154,1039,1039,1039,1039,0
|
|
20250108,164300,151048154,1039,1039,1039,1039,0
|
|
20250108,164200,151048154,1039,1039,1039,1039,0
|
|
20250108,164100,151048154,1039,1039,1039,1039,0
|
|
20250108,164000,151048154,1039,1039,1039,1039,0
|
|
20250108,163900,151048154,1039,1039,1039,1039,0
|
|
20250108,163800,151048154,1039,1039,1039,1039,0
|
|
20250108,163700,151048154,1039,1039,1039,1039,0
|
|
20250108,163600,151048154,1039,1039,1039,1039,0
|
|
20250108,163500,151048154,1039,1039,1039,1039,0
|
|
20250108,163400,151048154,1039,1039,1039,1039,0
|
|
20250108,163300,151048154,1039,1039,1039,1039,0
|
|
20250108,163200,151048154,1039,1039,1039,1039,0
|
|
20250108,163100,151048154,1039,1039,1039,1039,0
|
|
20250108,163000,151048154,1039,1039,1039,1039,0
|
|
20250108,162900,151048154,1039,1039,1039,1039,0
|
|
20250108,162800,151048154,1039,1039,1039,1039,3565
|
|
20250108,162700,151048154,1039,1039,1039,1039,0
|
|
20250108,162600,151048154,1039,1039,1039,1039,0
|
|
20250108,162500,151048154,1039,1039,1039,1039,0
|
|
20250108,162400,151048154,1039,1039,1039,1039,0
|
|
20250108,162300,151048154,1039,1039,1039,1039,0
|
|
20250108,162200,151048154,1039,1039,1039,1039,0
|
|
20250108,162100,151048154,1039,1039,1039,1039,0
|
|
20250108,162000,151048154,1039,1039,1039,1039,0
|
|
20250108,161900,151048154,1039,1039,1039,1039,0
|
|
20250108,161800,151048154,1039,1039,1039,1039,0
|
|
20250108,161700,151048154,1039,1039,1039,1039,0
|
|
20250108,161600,151048154,1039,1039,1039,1039,0
|
|
20250108,161500,151048154,1039,1039,1039,1039,0
|
|
20250108,161400,151048154,1039,1039,1039,1039,0
|
|
20250108,161300,151048154,1039,1039,1039,1039,0
|
|
20250108,161200,151048154,1039,1039,1039,1039,0
|
|
20250108,161100,151048154,1039,1039,1039,1039,0
|
|
20250108,161000,151048154,1039,1039,1039,1039,0
|
|
20250108,160900,151048154,1039,1039,1039,1039,0
|
|
20250108,160800,151048154,1039,1039,1039,1039,0
|
|
20250108,160700,151048154,1039,1039,1039,1039,0
|
|
20250108,160600,151048154,1039,1039,1039,1039,0
|
|
20250108,160500,151048154,1039,1039,1039,1039,0
|
|
20250108,160400,151048154,1039,1039,1039,1039,0
|
|
20250108,160300,151048154,1039,1039,1039,1039,0
|
|
20250108,160200,151048154,1039,1039,1039,1039,0
|
|
20250108,160100,151048154,1039,1039,1039,1039,0
|
|
20250108,160000,151048154,1039,1039,1039,1039,0
|
|
20250108,155900,151048154,1039,1039,1039,1039,0
|
|
20250108,155800,151048154,1039,1039,1039,1039,3565
|
|
20250108,155700,151048154,1039,1039,1039,1039,0
|
|
20250108,155600,151048154,1039,1039,1039,1039,0
|
|
20250108,155500,151048154,1039,1039,1039,1039,0
|
|
20250108,155400,151048154,1039,1039,1039,1039,0
|
|
20250108,155300,151048154,1039,1039,1039,1039,0
|
|
20250108,155200,151048154,1039,1039,1039,1039,0
|
|
20250108,155100,151048154,1039,1039,1039,1039,0
|
|
20250108,155000,151048154,1039,1039,1039,1039,0
|
|
20250108,154900,151048154,1039,1039,1039,1039,0
|
|
20250108,154800,151048154,1039,1039,1039,1039,0
|
|
20250108,154700,151048154,1039,1039,1039,1039,0
|
|
20250108,154600,151048154,1039,1039,1039,1039,0
|
|
20250108,154500,151048154,1039,1039,1039,1039,0
|
|
20250108,154400,151048154,1039,1039,1039,1039,0
|
|
20250108,154300,151048154,1039,1039,1039,1039,0
|
|
20250108,154200,151048154,1039,1039,1039,1039,0
|
|
20250108,154100,151048154,1039,1039,1039,1039,0
|
|
20250108,154000,151048154,1039,1039,1039,1039,0
|
|
20250108,153900,151048154,1039,1039,1039,1039,0
|
|
20250108,153800,151048154,1039,1039,1039,1039,0
|
|
20250108,153700,151048154,1039,1039,1039,1039,0
|
|
20250108,153600,151048154,1039,1039,1039,1039,0
|
|
20250108,153500,151048154,1039,1039,1039,1039,0
|
|
20250108,153400,151048154,1039,1039,1039,1039,0
|
|
20250108,153300,151048154,1039,1039,1039,1039,0
|
|
20250108,153200,151048154,1039,1039,1039,1039,0
|
|
20250108,153100,151048154,1039,1039,1039,1039,0
|
|
20250108,153000,151048154,1039,1039,1039,1039,3565
|
|
20250108,152900,147344119,1028,1028,1028,1028,0
|
|
20250108,152800,147344119,1028,1028,1028,1028,0
|
|
20250108,152700,147344119,1028,1028,1028,1028,0
|
|
20250108,152600,147344119,1028,1028,1028,1028,0
|
|
20250108,152500,147344119,1028,1028,1028,1028,0
|
|
20250108,152400,147344119,1028,1028,1028,1028,0
|
|
20250108,152300,147344119,1028,1028,1028,1028,0
|
|
20250108,152200,147344119,1028,1028,1028,1028,0
|
|
20250108,152100,147344119,1028,1028,1028,1028,0
|
|
20250108,152000,147344119,1028,1028,1028,1028,0
|
|
20250108,151900,147344119,1028,1028,1029,1019,1102
|
|
20250108,151800,146220732,1030,1026,1030,1026,1065
|
|
20250108,151700,145127858,1026,1026,1026,1026,0
|
|
20250108,151600,145127858,1026,1026,1026,1026,0
|
|
20250108,151500,145127858,1026,1026,1026,1026,61
|
|
20250108,151400,145065272,1018,1018,1018,1018,0
|
|
20250108,151300,145065272,1018,1018,1018,1018,0
|
|
20250108,151200,145065272,1018,1018,1018,1018,0
|
|
20250108,151100,145065272,1018,1018,1018,1018,0
|
|
20250108,151000,145065272,1018,1018,1018,1018,475
|
|
20250108,150900,144581722,1018,1018,1018,1018,7
|
|
20250108,150800,144574596,1026,1026,1026,1026,0
|
|
20250108,150700,144574596,1026,1026,1026,1026,50
|
|
20250108,150600,144523296,1019,1019,1019,1019,187
|
|
20250108,150500,144332743,1015,1016,1016,1015,1000
|
|
20250108,150400,143317663,1015,1015,1015,1015,0
|
|
20250108,150300,143317663,1015,1018,1018,1015,3507
|
|
20250108,150200,139751604,1018,1018,1018,1018,20
|
|
20250108,150100,139731244,1018,1020,1020,1017,1740
|
|
20250108,150000,137960448,1020,1020,1020,1020,77
|
|
20250108,145900,137881908,1028,1028,1028,1028,0
|
|
20250108,145800,137881908,1028,1028,1028,1028,0
|
|
20250108,145700,137881908,1028,1028,1028,1028,0
|
|
20250108,145600,137881908,1028,1028,1028,1028,0
|
|
20250108,145500,137881908,1028,1028,1028,1028,1
|
|
20250108,145400,137880880,1017,1017,1017,1017,0
|
|
20250108,145300,137880880,1017,1017,1017,1017,0
|
|
20250108,145200,137880880,1017,1017,1017,1017,0
|
|
20250108,145100,137880880,1017,1017,1017,1017,0
|
|
20250108,145000,137880880,1017,1017,1017,1017,0
|
|
20250108,144900,137880880,1017,1017,1017,1017,0
|
|
20250108,144800,137880880,1017,1017,1017,1017,0
|
|
20250108,144700,137880880,1017,1017,1017,1017,0
|
|
20250108,144600,137880880,1017,1017,1017,1017,10
|
|
20250108,144500,137870710,1016,1016,1016,1016,900
|
|
20250108,144400,136956310,1024,1024,1024,1024,0
|
|
20250108,144300,136956310,1024,1024,1024,1024,251
|
|
20250108,144200,136699286,1025,1025,1025,1025,0
|
|
20250108,144100,136699286,1025,1025,1025,1025,0
|
|
20250108,144000,136699286,1025,1025,1025,1025,0
|
|
20250108,143900,136699286,1025,1025,1025,1025,92
|
|
20250108,143800,136604986,1025,1025,1025,1025,0
|
|
20250108,143700,136604986,1025,1025,1025,1025,8
|
|
20250108,143600,136596786,1024,1024,1024,1024,0
|
|
20250108,143500,136596786,1024,1024,1024,1024,0
|
|
20250108,143400,136596786,1024,1024,1024,1024,150
|
|
20250108,143300,136443186,1029,1029,1029,1029,0
|
|
20250108,143200,136443186,1029,1029,1029,1029,0
|
|
20250108,143100,136443186,1029,1029,1029,1029,1
|
|
20250108,143000,136442157,1024,1024,1024,1024,0
|
|
20250108,142900,136442157,1024,1024,1024,1024,0
|
|
20250108,142800,136442157,1024,1024,1024,1024,100
|
|
20250108,142700,136339757,1024,1024,1024,1024,0
|
|
20250108,142600,136339757,1024,1024,1024,1024,0
|
|
20250108,142500,136339757,1024,1024,1024,1024,0
|
|
20250108,142400,136339757,1024,1024,1024,1024,20
|
|
20250108,142300,136319277,1025,1025,1025,1025,0
|
|
20250108,142200,136319277,1025,1025,1025,1025,0
|
|
20250108,142100,136319277,1025,1025,1025,1025,0
|
|
20250108,142000,136319277,1025,1025,1025,1025,0
|
|
20250108,141900,136319277,1025,1025,1025,1025,0
|
|
20250108,141800,136319277,1025,1025,1025,1025,0
|
|
20250108,141700,136319277,1025,1025,1025,1025,0
|
|
20250108,141600,136319277,1025,1025,1025,1025,536
|
|
20250108,141500,135769877,1035,1035,1035,1035,0
|
|
20250108,141400,135769877,1035,1027,1035,1027,11
|
|
20250108,141300,135758572,1024,1024,1024,1024,0
|
|
20250108,141200,135758572,1024,1024,1024,1024,0
|
|
20250108,141100,135758572,1024,1024,1024,1024,0
|
|
20250108,141000,135758572,1024,1024,1024,1024,0
|
|
20250108,140900,135758572,1024,1024,1024,1024,0
|
|
20250108,140800,135758572,1024,1024,1024,1024,468
|
|
20250108,140700,135279340,1024,1024,1024,1024,0
|
|
20250108,140600,135279340,1024,1024,1024,1024,0
|
|
20250108,140500,135279340,1024,1024,1024,1024,0
|
|
20250108,140400,135279340,1024,1024,1024,1024,10
|
|
20250108,140300,135269100,1024,1024,1024,1024,0
|
|
20250108,140200,135269100,1024,1024,1024,1024,0
|
|
20250108,140100,135269100,1024,1024,1024,1024,2
|
|
20250108,140000,135267052,1024,1024,1024,1024,0
|
|
20250108,135900,135267052,1024,1024,1024,1024,0
|
|
20250108,135800,135267052,1024,1023,1024,1023,152
|
|
20250108,135700,135111406,1023,1023,1023,1023,30
|
|
20250108,135600,135080716,1023,1023,1023,1023,10
|
|
20250108,135500,135070486,1015,1022,1022,1015,19
|
|
20250108,135400,135051131,1015,1015,1015,1015,0
|
|
20250108,135300,135051131,1015,1015,1015,1015,0
|
|
20250108,135200,135051131,1015,1015,1015,1015,0
|
|
20250108,135100,135051131,1015,1015,1015,1015,0
|
|
20250108,135000,135051131,1015,1015,1015,1015,0
|
|
20250108,134900,135051131,1015,1015,1015,1015,0
|
|
20250108,134800,135051131,1015,1015,1015,1015,0
|
|
20250108,134700,135051131,1015,1015,1015,1015,0
|
|
20250108,134600,135051131,1015,1015,1015,1015,0
|
|
20250108,134500,135051131,1015,1015,1015,1015,0
|
|
20250108,134400,135051131,1015,1019,1019,1015,111
|
|
20250108,134300,134938034,1014,1014,1014,1014,0
|
|
20250108,134200,134938034,1014,1016,1016,1014,1344
|
|
20250108,134100,133572536,1016,1016,1016,1016,0
|
|
20250108,134000,133572536,1016,1016,1016,1016,0
|
|
20250108,133900,133572536,1016,1016,1016,1016,0
|
|
20250108,133800,133572536,1016,1016,1016,1016,0
|
|
20250108,133700,133572536,1016,1016,1016,1016,0
|
|
20250108,133600,133572536,1016,1016,1016,1016,0
|
|
20250108,133500,133572536,1016,1016,1016,1015,3519
|
|
20250108,133400,129997340,1016,1016,1016,1016,0
|
|
20250108,133300,129997340,1016,1016,1016,1016,0
|
|
20250108,133200,129997340,1016,1016,1016,1016,0
|
|
20250108,133100,129997340,1016,1016,1016,1016,0
|
|
20250108,133000,129997340,1016,1016,1016,1016,0
|
|
20250108,132900,129997340,1016,1016,1016,1016,103
|
|
20250108,132800,129892692,1023,1023,1023,1023,0
|
|
20250108,132700,129892692,1023,1023,1023,1023,0
|
|
20250108,132600,129892692,1023,1023,1023,1023,0
|
|
20250108,132500,129892692,1023,1023,1023,1023,0
|
|
20250108,132400,129892692,1023,1023,1023,1023,20
|
|
20250108,132300,129872232,1023,1023,1023,1023,0
|
|
20250108,132200,129872232,1023,1023,1023,1023,0
|
|
20250108,132100,129872232,1023,1023,1023,1023,0
|
|
20250108,132000,129872232,1023,1023,1023,1023,0
|
|
20250108,131900,129872232,1023,1023,1023,1023,0
|
|
20250108,131800,129872232,1023,1023,1023,1023,49
|
|
20250108,131700,129822105,1015,1015,1015,1015,0
|
|
20250108,131600,129822105,1015,1015,1015,1015,1
|
|
20250108,131500,129821090,1023,1023,1023,1023,0
|
|
20250108,131400,129821090,1023,1023,1023,1023,100
|
|
20250108,131300,129718790,1013,1013,1013,1013,0
|
|
20250108,131200,129718790,1013,1019,1019,1013,1067
|
|
20250108,131100,128633341,1019,1019,1019,1019,0
|
|
20250108,131000,128633341,1019,1019,1019,1019,190
|
|
20250108,130900,128439731,1019,1019,1019,1019,0
|
|
20250108,130800,128439731,1019,1019,1019,1019,0
|
|
20250108,130700,128439731,1019,1019,1019,1019,0
|
|
20250108,130600,128439731,1019,1019,1019,1019,0
|
|
20250108,130500,128439731,1019,1019,1019,1019,0
|
|
20250108,130400,128439731,1019,1019,1019,1019,100
|
|
20250108,130300,128337831,1020,1020,1020,1020,0
|
|
20250108,130200,128337831,1020,1020,1020,1020,0
|
|
20250108,130100,128337831,1020,1020,1020,1020,0
|
|
20250108,130000,128337831,1020,1020,1020,1020,0
|
|
20250108,125900,128337831,1020,1020,1020,1020,0
|
|
20250108,125800,128337831,1020,1020,1020,1019,2309
|
|
20250108,125700,125982652,1020,1020,1020,1020,180
|
|
20250108,125600,125799052,1020,1020,1020,1020,0
|
|
20250108,125500,125799052,1020,1020,1020,1020,0
|
|
20250108,125400,125799052,1020,1020,1020,1020,120
|
|
20250108,125300,125676652,1019,1019,1019,1019,0
|
|
20250108,125200,125676652,1019,1019,1019,1019,0
|
|
20250108,125100,125676652,1019,1021,1021,1019,510
|
|
20250108,125000,125156431,1021,1021,1021,1021,0
|
|
20250108,124900,125156431,1021,1021,1021,1021,0
|
|
20250108,124800,125156431,1021,1021,1021,1021,1345
|
|
20250108,124700,123783186,1020,1020,1020,1020,404
|
|
20250108,124600,123371106,1019,1017,1019,1012,155
|
|
20250108,124500,123213520,1011,1011,1011,1011,0
|
|
20250108,124400,123213520,1011,1011,1011,1011,0
|
|
20250108,124300,123213520,1011,1012,1012,1011,500
|
|
20250108,124200,122707995,1011,1011,1011,1011,0
|
|
20250108,124100,122707995,1011,1012,1012,1011,1000
|
|
20250108,124000,121696495,1011,1012,1012,1011,500
|
|
20250108,123900,121190711,1012,1011,1012,1011,1620
|
|
20250108,123800,119551771,1021,1021,1021,1021,300
|
|
20250108,123700,119245471,1020,1019,1020,1019,320
|
|
20250108,123600,118919074,1011,1011,1011,1011,0
|
|
20250108,123500,118919074,1011,1011,1011,1011,0
|
|
20250108,123400,118919074,1011,1011,1011,1011,37
|
|
20250108,123300,118881667,1011,1011,1011,1011,0
|
|
20250108,123200,118881667,1011,1011,1011,1011,1
|
|
20250108,123100,118880656,1024,1022,1024,1022,259
|
|
20250108,123000,118615628,1023,1009,1023,1009,21
|
|
20250108,122900,118594285,1009,1010,1010,1009,1050
|
|
20250108,122800,117534335,1010,1010,1010,1010,129
|
|
20250108,122700,117404045,1009,1009,1009,1009,0
|
|
20250108,122600,117404045,1009,1009,1009,1009,0
|
|
20250108,122500,117404045,1009,1019,1019,1003,8937
|
|
20250108,122400,108361126,1022,1022,1022,1022,0
|
|
20250108,122300,108361126,1022,1022,1022,1022,0
|
|
20250108,122200,108361126,1022,1022,1022,1022,0
|
|
20250108,122100,108361126,1022,1022,1023,1022,1258
|
|
20250108,122000,107075322,1022,1022,1022,1022,0
|
|
20250108,121900,107075322,1022,1022,1022,1022,16
|
|
20250108,121800,107058970,1018,1018,1018,1018,0
|
|
20250108,121700,107058970,1018,1020,1020,1018,4300
|
|
20250108,121600,102678778,1022,1022,1022,1022,0
|
|
20250108,121500,102678778,1022,1022,1022,1022,0
|
|
20250108,121400,102678778,1022,1022,1022,1022,0
|
|
20250108,121300,102678778,1022,1022,1022,1022,0
|
|
20250108,121200,102678778,1022,1022,1022,1022,0
|
|
20250108,121100,102678778,1022,1022,1022,1022,37
|
|
20250108,121000,102640964,1022,1022,1022,1022,0
|
|
20250108,120900,102640964,1022,1022,1022,1022,0
|
|
20250108,120800,102640964,1022,1022,1022,1022,0
|
|
20250108,120700,102640964,1022,1022,1022,1022,0
|
|
20250108,120600,102640964,1022,1022,1022,1022,0
|
|
20250108,120500,102640964,1022,1023,1023,1022,807
|
|
20250108,120400,101815416,1027,1027,1027,1027,1453
|
|
20250108,120300,100323185,1027,1027,1027,1027,0
|
|
20250108,120200,100323185,1027,1027,1027,1027,0
|
|
20250108,120100,100323185,1027,1027,1027,1027,0
|
|
20250108,120000,100323185,1027,1025,1027,1025,11
|
|
20250108,115900,100311908,1024,1024,1024,1024,10
|
|
20250108,115800,100301668,1030,1030,1030,1030,0
|
|
20250108,115700,100301668,1030,1030,1030,1030,0
|
|
20250108,115600,100301668,1030,1030,1030,1030,0
|
|
20250108,115500,100301668,1030,1030,1030,1030,0
|
|
20250108,115400,100301668,1030,1030,1030,1030,6
|
|
20250108,115300,100295488,1031,1031,1031,1031,1000
|
|
20250108,115200,99264488,1031,1031,1031,1031,1500
|
|
20250108,115100,97717988,1031,1031,1031,1031,13
|
|
20250108,115000,97704585,1019,1025,1025,1019,5500
|
|
20250108,114900,92078664,1025,1025,1025,1025,0
|
|
20250108,114800,92078664,1025,1025,1025,1025,0
|
|
20250108,114700,92078664,1025,1025,1025,1025,0
|
|
20250108,114600,92078664,1025,1025,1025,1025,0
|
|
20250108,114500,92078664,1025,1025,1025,1025,0
|
|
20250108,114400,92078664,1025,1025,1025,1025,0
|
|
20250108,114300,92078664,1025,1025,1025,1025,1200
|
|
20250108,114200,90848664,1029,1029,1029,1029,0
|
|
20250108,114100,90848664,1029,1030,1030,1029,40
|
|
20250108,114000,90807470,1044,1044,1044,1044,0
|
|
20250108,113900,90807470,1044,1044,1044,1044,0
|
|
20250108,113800,90807470,1044,1044,1044,1044,0
|
|
20250108,113700,90807470,1044,1044,1044,1044,0
|
|
20250108,113600,90807470,1044,1044,1044,1044,0
|
|
20250108,113500,90807470,1044,1045,1045,1044,64
|
|
20250108,113400,90740646,1045,1030,1045,1030,913
|
|
20250108,113300,89797676,1030,1030,1030,1030,293
|
|
20250108,113200,89495886,1030,1030,1030,1030,0
|
|
20250108,113100,89495886,1030,1030,1030,1030,0
|
|
20250108,113000,89495886,1030,1030,1030,1030,0
|
|
20250108,112900,89495886,1030,1030,1030,1030,7
|
|
20250108,112800,89488676,1030,1030,1030,1030,0
|
|
20250108,112700,89488676,1030,1030,1030,1030,0
|
|
20250108,112600,89488676,1030,1030,1030,1030,0
|
|
20250108,112500,89488676,1030,1030,1030,1030,28
|
|
20250108,112400,89459836,1030,1030,1030,1030,0
|
|
20250108,112300,89459836,1030,1030,1030,1030,1
|
|
20250108,112200,89458806,1027,1027,1027,1027,0
|
|
20250108,112100,89458806,1027,1027,1027,1027,0
|
|
20250108,112000,89458806,1027,1027,1027,1027,0
|
|
20250108,111900,89458806,1027,1027,1027,1027,0
|
|
20250108,111800,89458806,1027,1027,1027,1027,0
|
|
20250108,111700,89458806,1027,1027,1027,1027,0
|
|
20250108,111600,89458806,1027,1027,1027,1027,0
|
|
20250108,111500,89458806,1027,1027,1027,1027,413
|
|
20250108,111400,89034655,1026,1025,1026,1025,331
|
|
20250108,111300,88695050,1027,1027,1027,1027,1
|
|
20250108,111200,88694023,1025,1025,1025,1025,0
|
|
20250108,111100,88694023,1025,1027,1027,1025,72
|
|
20250108,111000,88620081,1027,1027,1027,1027,0
|
|
20250108,110900,88620081,1027,1027,1027,1027,80
|
|
20250108,110800,88537921,1028,1028,1028,1028,0
|
|
20250108,110700,88537921,1028,1028,1028,1028,4
|
|
20250108,110600,88533809,1031,1031,1031,1031,0
|
|
20250108,110500,88533809,1031,1031,1031,1031,0
|
|
20250108,110400,88533809,1031,1031,1031,1031,0
|
|
20250108,110300,88533809,1031,1031,1031,1031,0
|
|
20250108,110200,88533809,1031,1031,1031,1031,0
|
|
20250108,110100,88533809,1031,1031,1031,1031,0
|
|
20250108,110000,88533809,1031,1031,1031,1031,0
|
|
20250108,105900,88533809,1031,1031,1031,1031,0
|
|
20250108,105800,88533809,1031,1031,1031,1031,0
|
|
20250108,105700,88533809,1031,1031,1031,1031,0
|
|
20250108,105600,88533809,1031,1031,1031,1031,0
|
|
20250108,105500,88533809,1031,1031,1031,1031,0
|
|
20250108,105400,88533809,1031,1031,1031,1031,0
|
|
20250108,105300,88533809,1031,1031,1031,1031,0
|
|
20250108,105200,88533809,1031,1031,1031,1031,10
|
|
20250108,105100,88523499,1027,1027,1027,1027,0
|
|
20250108,105000,88523499,1027,1027,1027,1027,0
|
|
20250108,104900,88523499,1027,1027,1027,1027,0
|
|
20250108,104800,88523499,1027,1027,1027,1027,0
|
|
20250108,104700,88523499,1027,1027,1027,1027,249
|
|
20250108,104600,88267776,1022,1022,1022,1022,0
|
|
20250108,104500,88267776,1022,1022,1022,1022,0
|
|
20250108,104400,88267776,1022,1022,1022,1022,0
|
|
20250108,104300,88267776,1022,1022,1022,1022,0
|
|
20250108,104200,88267776,1022,1022,1022,1022,0
|
|
20250108,104100,88267776,1022,1022,1022,1022,0
|
|
20250108,104000,88267776,1022,1022,1022,1022,0
|
|
20250108,103900,88267776,1022,1022,1022,1022,0
|
|
20250108,103800,88267776,1022,1022,1022,1022,0
|
|
20250108,103700,88267776,1022,1022,1022,1022,0
|
|
20250108,103600,88267776,1022,1022,1022,1022,100
|
|
20250108,103500,88165576,1019,1019,1019,1019,0
|
|
20250108,103400,88165576,1019,1022,1022,1019,7202
|
|
20250108,103300,80818035,1022,1022,1022,1022,0
|
|
20250108,103200,80818035,1022,1022,1022,1022,0
|
|
20250108,103100,80818035,1022,1022,1022,1022,476
|
|
20250108,103000,80331563,1021,1021,1021,1021,0
|
|
20250108,102900,80331563,1021,1021,1021,1021,0
|
|
20250108,102800,80331563,1021,1021,1021,1021,0
|
|
20250108,102700,80331563,1021,1021,1021,1021,2063
|
|
20250108,102600,78225240,1027,1027,1027,1027,0
|
|
20250108,102500,78225240,1027,1027,1027,1027,1
|
|
20250108,102400,78224213,1021,1021,1021,1021,3804
|
|
20250108,102300,74340329,1022,1022,1022,1022,3518
|
|
20250108,102200,70744933,1022,1022,1022,1022,0
|
|
20250108,102100,70744933,1022,1022,1022,1022,422
|
|
20250108,102000,70313649,1023,1023,1023,1023,1440
|
|
20250108,101900,68840529,1023,1025,1025,1023,2032
|
|
20250108,101800,66761732,1027,1024,1027,1024,8
|
|
20250108,101700,66753537,1027,1027,1027,1027,0
|
|
20250108,101600,66753537,1027,1027,1027,1027,10
|
|
20250108,101500,66743267,1023,1023,1023,1023,1647
|
|
20250108,101400,65058386,1024,1025,1025,1024,251
|
|
20250108,101300,64801361,1024,1024,1024,1024,3
|
|
20250108,101200,64798289,1025,1025,1025,1025,30
|
|
20250108,101100,64767539,1025,1025,1025,1025,1470
|
|
20250108,101000,63260789,1025,1025,1025,1025,0
|
|
20250108,100900,63260789,1025,1027,1027,1025,4738
|
|
20250108,100800,58399908,1027,1027,1027,1027,250
|
|
20250108,100700,58143158,1027,1027,1027,1027,179
|
|
20250108,100600,57959325,1027,1027,1027,1027,1001
|
|
20250108,100500,56931298,1033,1033,1033,1033,8
|
|
20250108,100400,56923034,1027,1027,1027,1027,600
|
|
20250108,100300,56306834,1029,1029,1029,1029,130
|
|
20250108,100200,56173064,1029,1028,1029,1026,1940
|
|
20250108,100100,54179977,1029,1035,1035,1029,101
|
|
20250108,100000,54076042,1028,1030,1030,1028,1516
|
|
20250108,095900,52516102,1030,1031,1031,1029,3523
|
|
20250108,095800,48886805,1030,1030,1030,1030,0
|
|
20250108,095700,48886805,1030,1032,1033,1030,3181
|
|
20250108,095600,45608648,1033,1033,1033,1033,1408
|
|
20250108,095500,44154184,1033,1033,1033,1033,0
|
|
20250108,095400,44154184,1033,1034,1034,1033,1110
|
|
20250108,095300,43007444,1034,1037,1037,1034,2829
|
|
20250108,095200,40079569,1037,1037,1037,1037,1
|
|
20250108,095100,40078532,1043,1043,1043,1043,5
|
|
20250108,095000,40073317,1036,1036,1036,1036,0
|
|
20250108,094900,40073317,1036,1036,1036,1036,0
|
|
20250108,094800,40073317,1036,1036,1036,1036,0
|
|
20250108,094700,40073317,1036,1038,1038,1036,1160
|
|
20250108,094600,38870593,1037,1042,1042,1037,118
|
|
20250108,094500,38748016,1046,1046,1046,1046,2
|
|
20250108,094400,38745924,1046,1046,1046,1046,1
|
|
20250108,094300,38744878,1042,1043,1046,1042,60
|
|
20250108,094200,38682300,1042,1041,1046,1041,94
|
|
20250108,094100,38584143,1041,1041,1041,1041,0
|
|
20250108,094000,38584143,1041,1039,1041,1039,31
|
|
20250108,093900,38551932,1039,1039,1039,1039,0
|
|
20250108,093800,38551932,1039,1041,1041,1039,104
|
|
20250108,093700,38443722,1046,1047,1047,1046,25
|
|
20250108,093600,38417568,1036,1036,1036,1036,0
|
|
20250108,093500,38417568,1036,1036,1036,1036,0
|
|
20250108,093400,38417568,1036,1039,1039,1036,100
|
|
20250108,093300,38313824,1048,1048,1048,1048,0
|
|
20250108,093200,38313824,1048,1049,1049,1048,76
|
|
20250108,093100,38234126,1049,1049,1049,1049,0
|
|
20250108,093000,38234126,1049,1049,1049,1049,1
|
|
20250108,092900,38233077,1043,1045,1050,1043,2118
|
|
20250108,092800,36021062,1045,1045,1045,1045,0
|
|
20250108,092700,36021062,1045,1046,1046,1045,131
|
|
20250108,092600,35884067,1045,1048,1048,1045,200
|
|
20250108,092500,35674653,1049,1049,1054,1049,55
|
|
20250108,092400,35616953,1048,1058,1058,1048,1827
|
|
20250108,092300,33702247,1059,1059,1059,1059,0
|
|
20250108,092200,33702247,1059,1059,1059,1059,557
|
|
20250108,092100,33112384,1063,1063,1063,1063,0
|
|
20250108,092000,33112384,1063,1063,1063,1063,0
|
|
20250108,091900,33112384,1063,1063,1063,1063,125
|
|
20250108,091800,32979509,1048,1064,1066,1048,4619
|
|
20250108,091700,28110264,1066,1050,1066,1050,5
|
|
20250108,091600,28104950,1066,1059,1066,1050,72
|
|
20250108,091500,28028531,1059,1059,1059,1059,28
|
|
20250108,091400,27998879,1059,1049,1060,1043,1800
|
|
20250108,091300,26112260,1049,1039,1049,1039,2848
|
|
20250108,091200,23146342,1033,1033,1033,1033,83
|
|
20250108,091100,23060603,1032,1032,1032,1032,129
|
|
20250108,091000,22927475,1032,1031,1041,1031,59
|
|
20250108,090900,22866132,1035,1035,1035,1035,378
|
|
20250108,090800,22474902,1031,1031,1031,1031,1000
|
|
20250108,090700,21443902,1030,1030,1030,1030,50
|
|
20250108,090600,21392402,1031,1031,1031,1031,400
|
|
20250108,090500,20980002,1030,1042,1042,1030,2200
|
|
20250108,090400,18710276,1043,1043,1043,1043,0
|
|
20250108,090300,18710276,1043,1043,1043,1043,485
|
|
20250108,090200,18204421,1044,1035,1044,1035,998
|
|
20250108,090100,17171482,1034,1048,1048,1034,103
|
|
20250108,090000,17064538,1048,1048,1049,1037,16284
|