660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,195700,144486633,1008,1008,1008,1008,1359
|
|
20250116,195600,144486633,1008,1008,1008,1008,0
|
|
20250116,195500,144486633,1008,1008,1008,1008,0
|
|
20250116,195400,144486633,1008,1008,1008,1008,0
|
|
20250116,195300,144486633,1008,1008,1008,1008,0
|
|
20250116,195200,144486633,1008,1008,1008,1008,0
|
|
20250116,195100,144486633,1008,1008,1008,1008,0
|
|
20250116,195000,144486633,1008,1008,1008,1008,0
|
|
20250116,194900,144486633,1008,1008,1008,1008,0
|
|
20250116,194800,144486633,1008,1008,1008,1008,0
|
|
20250116,194700,144486633,1008,1008,1008,1008,0
|
|
20250116,194600,144486633,1008,1008,1008,1008,0
|
|
20250116,194500,144486633,1008,1008,1008,1008,0
|
|
20250116,194400,144486633,1008,1008,1008,1008,0
|
|
20250116,194300,144486633,1008,1008,1008,1008,0
|
|
20250116,194200,144486633,1008,1008,1008,1008,0
|
|
20250116,194100,144486633,1008,1008,1008,1008,0
|
|
20250116,194000,144486633,1008,1008,1008,1008,0
|
|
20250116,193900,144486633,1008,1008,1008,1008,0
|
|
20250116,193800,144486633,1008,1008,1008,1008,0
|
|
20250116,193700,144486633,1008,1008,1008,1008,0
|
|
20250116,193600,144486633,1008,1008,1008,1008,0
|
|
20250116,193500,144486633,1008,1008,1008,1008,0
|
|
20250116,193400,144486633,1008,1008,1008,1008,0
|
|
20250116,193300,144486633,1008,1008,1008,1008,0
|
|
20250116,193200,144486633,1008,1008,1008,1008,0
|
|
20250116,193100,144486633,1008,1008,1008,1008,0
|
|
20250116,193000,144486633,1008,1008,1008,1008,0
|
|
20250116,192900,144486633,1008,1008,1008,1008,0
|
|
20250116,192800,144486633,1008,1008,1008,1008,0
|
|
20250116,192700,144486633,1008,1008,1008,1008,1359
|
|
20250116,192600,144486633,1008,1008,1008,1008,0
|
|
20250116,192500,144486633,1008,1008,1008,1008,0
|
|
20250116,192400,144486633,1008,1008,1008,1008,0
|
|
20250116,192300,144486633,1008,1008,1008,1008,0
|
|
20250116,192200,144486633,1008,1008,1008,1008,0
|
|
20250116,192100,144486633,1008,1008,1008,1008,0
|
|
20250116,192000,144486633,1008,1008,1008,1008,0
|
|
20250116,191900,144486633,1008,1008,1008,1008,0
|
|
20250116,191800,144486633,1008,1008,1008,1008,0
|
|
20250116,191700,144486633,1008,1008,1008,1008,0
|
|
20250116,191600,144486633,1008,1008,1008,1008,0
|
|
20250116,191500,144486633,1008,1008,1008,1008,0
|
|
20250116,191400,144486633,1008,1008,1008,1008,0
|
|
20250116,191300,144486633,1008,1008,1008,1008,0
|
|
20250116,191200,144486633,1008,1008,1008,1008,0
|
|
20250116,191100,144486633,1008,1008,1008,1008,0
|
|
20250116,191000,144486633,1008,1008,1008,1008,0
|
|
20250116,190900,144486633,1008,1008,1008,1008,0
|
|
20250116,190800,144486633,1008,1008,1008,1008,0
|
|
20250116,190700,144486633,1008,1008,1008,1008,0
|
|
20250116,190600,144486633,1008,1008,1008,1008,0
|
|
20250116,190500,144486633,1008,1008,1008,1008,0
|
|
20250116,190400,144486633,1008,1008,1008,1008,0
|
|
20250116,190300,144486633,1008,1008,1008,1008,0
|
|
20250116,190200,144486633,1008,1008,1008,1008,0
|
|
20250116,190100,144486633,1008,1008,1008,1008,0
|
|
20250116,190000,144486633,1008,1008,1008,1008,0
|
|
20250116,185900,144486633,1008,1008,1008,1008,0
|
|
20250116,185800,144486633,1008,1008,1008,1008,0
|
|
20250116,185700,144486633,1008,1008,1008,1008,1359
|
|
20250116,185600,144486633,1008,1008,1008,1008,0
|
|
20250116,185500,144486633,1008,1008,1008,1008,0
|
|
20250116,185400,144486633,1008,1008,1008,1008,0
|
|
20250116,185300,144486633,1008,1008,1008,1008,0
|
|
20250116,185200,144486633,1008,1008,1008,1008,0
|
|
20250116,185100,144486633,1008,1008,1008,1008,0
|
|
20250116,185000,144486633,1008,1008,1008,1008,0
|
|
20250116,184900,144486633,1008,1008,1008,1008,0
|
|
20250116,184800,144486633,1008,1008,1008,1008,0
|
|
20250116,184700,144486633,1008,1008,1008,1008,0
|
|
20250116,184600,144486633,1008,1008,1008,1008,0
|
|
20250116,184500,144486633,1008,1008,1008,1008,0
|
|
20250116,184400,144486633,1008,1008,1008,1008,0
|
|
20250116,184300,144486633,1008,1008,1008,1008,0
|
|
20250116,184200,144486633,1008,1008,1008,1008,0
|
|
20250116,184100,144486633,1008,1008,1008,1008,0
|
|
20250116,184000,144486633,1008,1008,1008,1008,0
|
|
20250116,183900,144486633,1008,1008,1008,1008,0
|
|
20250116,183800,144486633,1008,1008,1008,1008,0
|
|
20250116,183700,144486633,1008,1008,1008,1008,0
|
|
20250116,183600,144486633,1008,1008,1008,1008,0
|
|
20250116,183500,144486633,1008,1008,1008,1008,0
|
|
20250116,183400,144486633,1008,1008,1008,1008,0
|
|
20250116,183300,144486633,1008,1008,1008,1008,0
|
|
20250116,183200,144486633,1008,1008,1008,1008,0
|
|
20250116,183100,144486633,1008,1008,1008,1008,0
|
|
20250116,183000,144486633,1008,1008,1008,1008,0
|
|
20250116,182900,144486633,1008,1008,1008,1008,0
|
|
20250116,182800,144486633,1008,1008,1008,1008,0
|
|
20250116,182700,144486633,1008,1008,1008,1008,1359
|
|
20250116,182600,144486633,1008,1008,1008,1008,0
|
|
20250116,182500,144486633,1008,1008,1008,1008,0
|
|
20250116,182400,144486633,1008,1008,1008,1008,0
|
|
20250116,182300,144486633,1008,1008,1008,1008,0
|
|
20250116,182200,144486633,1008,1008,1008,1008,0
|
|
20250116,182100,144486633,1008,1008,1008,1008,0
|
|
20250116,182000,144486633,1008,1008,1008,1008,0
|
|
20250116,181900,144486633,1008,1008,1008,1008,0
|
|
20250116,181800,144486633,1008,1008,1008,1008,0
|
|
20250116,181700,144486633,1008,1008,1008,1008,0
|
|
20250116,181600,144486633,1008,1008,1008,1008,0
|
|
20250116,181500,144486633,1008,1008,1008,1008,0
|
|
20250116,181400,144486633,1008,1008,1008,1008,0
|
|
20250116,181300,144486633,1008,1008,1008,1008,0
|
|
20250116,181200,144486633,1008,1008,1008,1008,0
|
|
20250116,181100,144486633,1008,1008,1008,1008,0
|
|
20250116,181000,144486633,1008,1008,1008,1008,0
|
|
20250116,180900,144486633,1008,1008,1008,1008,0
|
|
20250116,180800,144486633,1008,1008,1008,1008,0
|
|
20250116,180700,144486633,1008,1008,1008,1008,0
|
|
20250116,180600,144486633,1008,1008,1008,1008,0
|
|
20250116,180500,144486633,1008,1008,1008,1008,0
|
|
20250116,180400,144486633,1008,1008,1008,1008,0
|
|
20250116,180300,144486633,1008,1008,1008,1008,0
|
|
20250116,180200,144486633,1008,1008,1008,1008,0
|
|
20250116,180100,144486633,1008,1008,1008,1008,0
|
|
20250116,180000,144486633,1008,1008,1008,1008,0
|
|
20250116,175900,144486633,1008,1008,1008,1008,0
|
|
20250116,175800,144486633,1008,1008,1008,1008,0
|
|
20250116,175700,144486633,1008,1008,1008,1008,1359
|
|
20250116,175600,144486633,1008,1008,1008,1008,0
|
|
20250116,175500,144486633,1008,1008,1008,1008,0
|
|
20250116,175400,144486633,1008,1008,1008,1008,0
|
|
20250116,175300,144486633,1008,1008,1008,1008,0
|
|
20250116,175200,144486633,1008,1008,1008,1008,0
|
|
20250116,175100,144486633,1008,1008,1008,1008,0
|
|
20250116,175000,144486633,1008,1008,1008,1008,0
|
|
20250116,174900,144486633,1008,1008,1008,1008,0
|
|
20250116,174800,144486633,1008,1008,1008,1008,0
|
|
20250116,174700,144486633,1008,1008,1008,1008,0
|
|
20250116,174600,144486633,1008,1008,1008,1008,0
|
|
20250116,174500,144486633,1008,1008,1008,1008,0
|
|
20250116,174400,144486633,1008,1008,1008,1008,0
|
|
20250116,174300,144486633,1008,1008,1008,1008,0
|
|
20250116,174200,144486633,1008,1008,1008,1008,0
|
|
20250116,174100,144486633,1008,1008,1008,1008,0
|
|
20250116,174000,144486633,1008,1008,1008,1008,0
|
|
20250116,173900,144486633,1008,1008,1008,1008,0
|
|
20250116,173800,144486633,1008,1008,1008,1008,0
|
|
20250116,173700,144486633,1008,1008,1008,1008,0
|
|
20250116,173600,144486633,1008,1008,1008,1008,0
|
|
20250116,173500,144486633,1008,1008,1008,1008,0
|
|
20250116,173400,144486633,1008,1008,1008,1008,0
|
|
20250116,173300,144486633,1008,1008,1008,1008,0
|
|
20250116,173200,144486633,1008,1008,1008,1008,0
|
|
20250116,173100,144486633,1008,1008,1008,1008,0
|
|
20250116,173000,144486633,1008,1008,1008,1008,0
|
|
20250116,172900,144486633,1008,1008,1008,1008,0
|
|
20250116,172800,144486633,1008,1008,1008,1008,0
|
|
20250116,172700,144486633,1008,1008,1008,1008,1359
|
|
20250116,172600,144486633,1008,1008,1008,1008,0
|
|
20250116,172500,144486633,1008,1008,1008,1008,0
|
|
20250116,172400,144486633,1008,1008,1008,1008,0
|
|
20250116,172300,144486633,1008,1008,1008,1008,0
|
|
20250116,172200,144486633,1008,1008,1008,1008,0
|
|
20250116,172100,144486633,1008,1008,1008,1008,0
|
|
20250116,172000,144486633,1008,1008,1008,1008,0
|
|
20250116,171900,144486633,1008,1008,1008,1008,0
|
|
20250116,171800,144486633,1008,1008,1008,1008,0
|
|
20250116,171700,144486633,1008,1008,1008,1008,0
|
|
20250116,171600,144486633,1008,1008,1008,1008,0
|
|
20250116,171500,144486633,1008,1008,1008,1008,0
|
|
20250116,171400,144486633,1008,1008,1008,1008,0
|
|
20250116,171300,144486633,1008,1008,1008,1008,0
|
|
20250116,171200,144486633,1008,1008,1008,1008,0
|
|
20250116,171100,144486633,1008,1008,1008,1008,0
|
|
20250116,171000,144486633,1008,1008,1008,1008,0
|
|
20250116,170900,144486633,1008,1008,1008,1008,0
|
|
20250116,170800,144486633,1008,1008,1008,1008,0
|
|
20250116,170700,144486633,1008,1008,1008,1008,0
|
|
20250116,170600,144486633,1008,1008,1008,1008,0
|
|
20250116,170500,144486633,1008,1008,1008,1008,0
|
|
20250116,170400,144486633,1008,1008,1008,1008,0
|
|
20250116,170300,144486633,1008,1008,1008,1008,0
|
|
20250116,170200,144486633,1008,1008,1008,1008,0
|
|
20250116,170100,144486633,1008,1008,1008,1008,0
|
|
20250116,170000,144486633,1008,1008,1008,1008,0
|
|
20250116,165900,144486633,1008,1008,1008,1008,0
|
|
20250116,165800,144486633,1008,1008,1008,1008,0
|
|
20250116,165700,144486633,1008,1008,1008,1008,1359
|
|
20250116,165600,144486633,1008,1008,1008,1008,0
|
|
20250116,165500,144486633,1008,1008,1008,1008,0
|
|
20250116,165400,144486633,1008,1008,1008,1008,0
|
|
20250116,165300,144486633,1008,1008,1008,1008,0
|
|
20250116,165200,144486633,1008,1008,1008,1008,0
|
|
20250116,165100,144486633,1008,1008,1008,1008,0
|
|
20250116,165000,144486633,1008,1008,1008,1008,0
|
|
20250116,164900,144486633,1008,1008,1008,1008,0
|
|
20250116,164800,144486633,1008,1008,1008,1008,0
|
|
20250116,164700,144486633,1008,1008,1008,1008,0
|
|
20250116,164600,144486633,1008,1008,1008,1008,0
|
|
20250116,164500,144486633,1008,1008,1008,1008,0
|
|
20250116,164400,144486633,1008,1008,1008,1008,0
|
|
20250116,164300,144486633,1008,1008,1008,1008,0
|
|
20250116,164200,144486633,1008,1008,1008,1008,0
|
|
20250116,164100,144486633,1008,1008,1008,1008,0
|
|
20250116,164000,144486633,1008,1008,1008,1008,0
|
|
20250116,163900,144486633,1008,1008,1008,1008,0
|
|
20250116,163800,144486633,1008,1008,1008,1008,0
|
|
20250116,163700,144486633,1008,1008,1008,1008,0
|
|
20250116,163600,144486633,1008,1008,1008,1008,0
|
|
20250116,163500,144486633,1008,1008,1008,1008,0
|
|
20250116,163400,144486633,1008,1008,1008,1008,0
|
|
20250116,163300,144486633,1008,1008,1008,1008,0
|
|
20250116,163200,144486633,1008,1008,1008,1008,0
|
|
20250116,163100,144486633,1008,1008,1008,1008,0
|
|
20250116,163000,144486633,1008,1008,1008,1008,0
|
|
20250116,162900,144486633,1008,1008,1008,1008,0
|
|
20250116,162800,144486633,1008,1008,1008,1008,0
|
|
20250116,162700,144486633,1008,1008,1008,1008,1359
|
|
20250116,162600,144486633,1008,1008,1008,1008,0
|
|
20250116,162500,144486633,1008,1008,1008,1008,0
|
|
20250116,162400,144486633,1008,1008,1008,1008,0
|
|
20250116,162300,144486633,1008,1008,1008,1008,0
|
|
20250116,162200,144486633,1008,1008,1008,1008,0
|
|
20250116,162100,144486633,1008,1008,1008,1008,0
|
|
20250116,162000,144486633,1008,1008,1008,1008,0
|
|
20250116,161900,144486633,1008,1008,1008,1008,0
|
|
20250116,161800,144486633,1008,1008,1008,1008,0
|
|
20250116,161700,144486633,1008,1008,1008,1008,0
|
|
20250116,161600,144486633,1008,1008,1008,1008,0
|
|
20250116,161500,144486633,1008,1008,1008,1008,0
|
|
20250116,161400,144486633,1008,1008,1008,1008,0
|
|
20250116,161300,144486633,1008,1008,1008,1008,0
|
|
20250116,161200,144486633,1008,1008,1008,1008,0
|
|
20250116,161100,144486633,1008,1008,1008,1008,0
|
|
20250116,161000,144486633,1008,1008,1008,1008,0
|
|
20250116,160900,144486633,1008,1008,1008,1008,0
|
|
20250116,160800,144486633,1008,1008,1008,1008,0
|
|
20250116,160700,144486633,1008,1008,1008,1008,0
|
|
20250116,160600,144486633,1008,1008,1008,1008,0
|
|
20250116,160500,144486633,1008,1008,1008,1008,0
|
|
20250116,160400,144486633,1008,1008,1008,1008,0
|
|
20250116,160300,144486633,1008,1008,1008,1008,0
|
|
20250116,160200,144486633,1008,1008,1008,1008,0
|
|
20250116,160100,144486633,1008,1008,1008,1008,0
|
|
20250116,160000,144486633,1008,1008,1008,1008,0
|
|
20250116,155900,144486633,1008,1008,1008,1008,0
|
|
20250116,155800,144486633,1008,1008,1008,1008,0
|
|
20250116,155700,144486633,1008,1008,1008,1008,1359
|
|
20250116,155600,144486633,1008,1008,1008,1008,0
|
|
20250116,155500,144486633,1008,1008,1008,1008,0
|
|
20250116,155400,144486633,1008,1008,1008,1008,0
|
|
20250116,155300,144486633,1008,1008,1008,1008,0
|
|
20250116,155200,144486633,1008,1008,1008,1008,0
|
|
20250116,155100,144486633,1008,1008,1008,1008,0
|
|
20250116,155000,144486633,1008,1008,1008,1008,0
|
|
20250116,154900,144486633,1008,1008,1008,1008,0
|
|
20250116,154800,144486633,1008,1008,1008,1008,0
|
|
20250116,154700,144486633,1008,1008,1008,1008,0
|
|
20250116,154600,144486633,1008,1008,1008,1008,0
|
|
20250116,154500,144486633,1008,1008,1008,1008,0
|
|
20250116,154400,144486633,1008,1008,1008,1008,0
|
|
20250116,154300,144486633,1008,1008,1008,1008,0
|
|
20250116,154200,144486633,1008,1008,1008,1008,0
|
|
20250116,154100,144486633,1008,1008,1008,1008,0
|
|
20250116,154000,144486633,1008,1008,1008,1008,0
|
|
20250116,153900,144486633,1008,1008,1008,1008,0
|
|
20250116,153800,144486633,1008,1008,1008,1008,0
|
|
20250116,153700,144486633,1008,1008,1008,1008,0
|
|
20250116,153600,144486633,1008,1008,1008,1008,0
|
|
20250116,153500,144486633,1008,1008,1008,1008,0
|
|
20250116,153400,144486633,1008,1008,1008,1008,0
|
|
20250116,153300,144486633,1008,1008,1008,1008,0
|
|
20250116,153200,144486633,1008,1008,1008,1008,0
|
|
20250116,153100,144486633,1008,1008,1008,1008,0
|
|
20250116,153000,144486633,1008,1008,1008,1008,1359
|
|
20250116,152900,143116761,1012,1012,1012,1012,0
|
|
20250116,152800,143116761,1012,1012,1012,1012,0
|
|
20250116,152700,143116761,1012,1012,1012,1012,0
|
|
20250116,152600,143116761,1012,1012,1012,1012,0
|
|
20250116,152500,143116761,1012,1012,1012,1012,0
|
|
20250116,152400,143116761,1012,1012,1012,1012,0
|
|
20250116,152300,143116761,1012,1012,1012,1012,0
|
|
20250116,152200,143116761,1012,1012,1012,1012,0
|
|
20250116,152100,143116761,1012,1012,1012,1012,0
|
|
20250116,152000,143116761,1012,1012,1012,1012,0
|
|
20250116,151900,143116761,1012,1010,1012,1009,1361
|
|
20250116,151800,141742151,1008,1008,1008,1008,0
|
|
20250116,151700,141742151,1008,1010,1010,1008,129
|
|
20250116,151600,141611921,1010,1008,1010,1008,11
|
|
20250116,151500,141600831,1008,1008,1008,1008,1
|
|
20250116,151400,141599823,1009,1009,1009,1009,20
|
|
20250116,151300,141579643,1010,1010,1010,1010,1
|
|
20250116,151200,141578633,1007,1007,1007,1007,0
|
|
20250116,151100,141578633,1007,1007,1007,1007,20
|
|
20250116,151000,141558493,1010,1010,1010,1010,47
|
|
20250116,150900,141511023,1010,1010,1010,1010,0
|
|
20250116,150800,141511023,1010,1010,1010,1010,0
|
|
20250116,150700,141511023,1010,1005,1010,1005,354
|
|
20250116,150600,141153753,1005,1005,1005,1005,0
|
|
20250116,150500,141153753,1005,1005,1005,1005,0
|
|
20250116,150400,141153753,1005,1008,1008,1005,2398
|
|
20250116,150300,138742325,1008,1008,1008,1008,1
|
|
20250116,150200,138741317,1007,1007,1007,1007,0
|
|
20250116,150100,138741317,1007,1007,1007,1007,0
|
|
20250116,150000,138741317,1007,1007,1007,1007,0
|
|
20250116,145900,138741317,1007,1007,1007,1007,500
|
|
20250116,145800,138237817,1010,1010,1010,1010,0
|
|
20250116,145700,138237817,1010,1010,1010,1010,10
|
|
20250116,145600,138227717,1007,1007,1007,1007,0
|
|
20250116,145500,138227717,1007,1007,1007,1007,0
|
|
20250116,145400,138227717,1007,1007,1007,1007,0
|
|
20250116,145300,138227717,1007,1007,1007,1007,0
|
|
20250116,145200,138227717,1007,1007,1007,1007,0
|
|
20250116,145100,138227717,1007,1007,1007,1007,0
|
|
20250116,145000,138227717,1007,1007,1007,1007,0
|
|
20250116,144900,138227717,1007,1007,1007,1007,0
|
|
20250116,144800,138227717,1007,1007,1007,1007,1
|
|
20250116,144700,138226710,1007,1007,1007,1006,1377
|
|
20250116,144600,136841071,1006,1006,1006,1006,1
|
|
20250116,144500,136840065,1007,1007,1007,1007,324
|
|
20250116,144400,136513797,1007,1007,1007,1007,0
|
|
20250116,144300,136513797,1007,1007,1007,1007,1334
|
|
20250116,144200,135170459,1007,1008,1008,1007,898
|
|
20250116,144100,134265276,1008,1008,1008,1008,69
|
|
20250116,144000,134195724,1009,1012,1012,1009,598
|
|
20250116,143900,133591323,1012,1012,1012,1012,100
|
|
20250116,143800,133490123,1012,1012,1012,1012,0
|
|
20250116,143700,133490123,1012,1012,1012,1012,0
|
|
20250116,143600,133490123,1012,1012,1012,1012,0
|
|
20250116,143500,133490123,1012,1012,1012,1012,0
|
|
20250116,143400,133490123,1012,1012,1012,1012,0
|
|
20250116,143300,133490123,1012,1012,1012,1012,0
|
|
20250116,143200,133490123,1012,1012,1012,1012,0
|
|
20250116,143100,133490123,1012,1012,1012,1012,112
|
|
20250116,143000,133376779,1016,1016,1016,1016,0
|
|
20250116,142900,133376779,1016,1016,1016,1016,0
|
|
20250116,142800,133376779,1016,1016,1016,1016,0
|
|
20250116,142700,133376779,1016,1016,1016,1016,0
|
|
20250116,142600,133376779,1016,1016,1016,1016,500
|
|
20250116,142500,132868779,1017,1017,1017,1017,0
|
|
20250116,142400,132868779,1017,1017,1017,1017,0
|
|
20250116,142300,132868779,1017,1017,1017,1017,0
|
|
20250116,142200,132868779,1017,1017,1017,1017,0
|
|
20250116,142100,132868779,1017,1017,1017,1017,75
|
|
20250116,142000,132792504,1011,1013,1017,1011,992
|
|
20250116,141900,131788997,1017,1017,1017,1017,0
|
|
20250116,141800,131788997,1017,1017,1017,1017,50
|
|
20250116,141700,131738147,1017,1017,1017,1017,0
|
|
20250116,141600,131738147,1017,1017,1017,1017,0
|
|
20250116,141500,131738147,1017,1017,1017,1017,0
|
|
20250116,141400,131738147,1017,1017,1017,1017,0
|
|
20250116,141300,131738147,1017,1017,1017,1017,0
|
|
20250116,141200,131738147,1017,1013,1017,1012,1185
|
|
20250116,141100,130538739,1017,1017,1017,1017,0
|
|
20250116,141000,130538739,1017,1013,1017,1013,15
|
|
20250116,140900,130523540,1013,1013,1013,1013,1
|
|
20250116,140800,130522527,1017,1017,1017,1017,0
|
|
20250116,140700,130522527,1017,1017,1017,1017,0
|
|
20250116,140600,130522527,1017,1017,1017,1017,0
|
|
20250116,140500,130522527,1017,1017,1017,1017,1
|
|
20250116,140400,130521510,1012,1012,1012,1012,0
|
|
20250116,140300,130521510,1012,1012,1012,1012,0
|
|
20250116,140200,130521510,1012,1012,1012,1012,0
|
|
20250116,140100,130521510,1012,1012,1012,1012,0
|
|
20250116,140000,130521510,1012,1012,1012,1012,1
|
|
20250116,135900,130520498,1018,1018,1018,1018,0
|
|
20250116,135800,130520498,1018,1018,1018,1018,0
|
|
20250116,135700,130520498,1018,1018,1018,1018,1
|
|
20250116,135600,130519480,1011,1015,1015,1011,3591
|
|
20250116,135500,126882706,1019,1019,1019,1019,0
|
|
20250116,135400,126882706,1019,1019,1019,1019,0
|
|
20250116,135300,126882706,1019,1019,1019,1019,0
|
|
20250116,135200,126882706,1019,1017,1019,1017,1294
|
|
20250116,135100,125566706,1017,1017,1017,1017,42
|
|
20250116,135000,125523992,1020,1020,1020,1020,0
|
|
20250116,134900,125523992,1020,1020,1020,1020,0
|
|
20250116,134800,125523992,1020,1020,1020,1020,4
|
|
20250116,134700,125519912,1020,1020,1020,1020,0
|
|
20250116,134600,125519912,1020,1020,1020,1020,0
|
|
20250116,134500,125519912,1020,1020,1020,1020,0
|
|
20250116,134400,125519912,1020,1020,1020,1020,7
|
|
20250116,134300,125512772,1020,1020,1020,1020,0
|
|
20250116,134200,125512772,1020,1020,1020,1020,0
|
|
20250116,134100,125512772,1020,1020,1020,1020,0
|
|
20250116,134000,125512772,1020,1020,1020,1020,0
|
|
20250116,133900,125512772,1020,1020,1020,1020,0
|
|
20250116,133800,125512772,1020,1020,1020,1020,0
|
|
20250116,133700,125512772,1020,1020,1020,1020,503
|
|
20250116,133600,124999712,1021,1021,1021,1021,0
|
|
20250116,133500,124999712,1021,1021,1021,1021,0
|
|
20250116,133400,124999712,1021,1021,1021,1021,0
|
|
20250116,133300,124999712,1021,1021,1021,1021,0
|
|
20250116,133200,124999712,1021,1021,1021,1021,0
|
|
20250116,133100,124999712,1021,1021,1021,1021,1
|
|
20250116,133000,124998691,1017,1017,1017,1017,0
|
|
20250116,132900,124998691,1017,1017,1017,1017,0
|
|
20250116,132800,124998691,1017,1017,1017,1017,101
|
|
20250116,132700,124895974,1017,1021,1021,1017,2
|
|
20250116,132600,124893936,1022,1022,1022,1022,0
|
|
20250116,132500,124893936,1022,1022,1022,1022,0
|
|
20250116,132400,124893936,1022,1022,1022,1022,0
|
|
20250116,132300,124893936,1022,1022,1022,1022,1
|
|
20250116,132200,124892914,1017,1017,1017,1017,1
|
|
20250116,132100,124891897,1022,1022,1022,1022,0
|
|
20250116,132000,124891897,1022,1022,1022,1022,0
|
|
20250116,131900,124891897,1022,1022,1022,1022,0
|
|
20250116,131800,124891897,1022,1022,1022,1022,0
|
|
20250116,131700,124891897,1022,1022,1022,1022,98
|
|
20250116,131600,124791741,1022,1022,1022,1022,0
|
|
20250116,131500,124791741,1022,1022,1022,1022,0
|
|
20250116,131400,124791741,1022,1022,1022,1022,0
|
|
20250116,131300,124791741,1022,1022,1022,1019,501
|
|
20250116,131200,124281216,1019,1019,1019,1019,0
|
|
20250116,131100,124281216,1019,1019,1019,1019,0
|
|
20250116,131000,124281216,1019,1019,1019,1019,1
|
|
20250116,130900,124280197,1023,1023,1023,1023,0
|
|
20250116,130800,124280197,1023,1023,1023,1023,0
|
|
20250116,130700,124280197,1023,1023,1023,1023,0
|
|
20250116,130600,124280197,1023,1023,1023,1023,1
|
|
20250116,130500,124279174,1019,1012,1019,1012,2673
|
|
20250116,130400,121563607,1012,1013,1013,1012,4
|
|
20250116,130300,121559558,1005,1005,1005,1005,0
|
|
20250116,130200,121559558,1005,1005,1005,1005,1
|
|
20250116,130100,121558553,1015,1015,1015,1015,1
|
|
20250116,130000,121557538,1001,1001,1001,1001,0
|
|
20250116,125900,121557538,1001,1001,1001,1001,0
|
|
20250116,125800,121557538,1001,1014,1014,1001,8706
|
|
20250116,125700,112800002,1018,1018,1018,1018,109
|
|
20250116,125600,112689040,1014,1014,1014,1014,0
|
|
20250116,125500,112689040,1014,1015,1015,1014,19
|
|
20250116,125400,112669757,1018,1018,1018,1018,0
|
|
20250116,125300,112669757,1018,1018,1018,1018,0
|
|
20250116,125200,112669757,1018,1018,1018,1018,6
|
|
20250116,125100,112663649,1013,1013,1013,1013,0
|
|
20250116,125000,112663649,1013,1013,1013,1013,0
|
|
20250116,124900,112663649,1013,1013,1013,1013,0
|
|
20250116,124800,112663649,1013,1013,1013,1013,0
|
|
20250116,124700,112663649,1013,1013,1013,1013,30
|
|
20250116,124600,112633259,1013,1018,1018,1013,151
|
|
20250116,124500,112480291,1018,1018,1018,1018,0
|
|
20250116,124400,112480291,1018,1018,1018,1018,2
|
|
20250116,124300,112478255,1012,1012,1012,1012,1
|
|
20250116,124200,112477243,1021,1021,1021,1021,0
|
|
20250116,124100,112477243,1021,1021,1021,1021,0
|
|
20250116,124000,112477243,1021,1021,1021,1021,101
|
|
20250116,123900,112374122,1021,1021,1021,1021,1
|
|
20250116,123800,112373101,1022,1022,1022,1022,0
|
|
20250116,123700,112373101,1022,1022,1022,1022,0
|
|
20250116,123600,112373101,1022,1019,1022,1019,3673
|
|
20250116,123500,108626682,1018,1018,1018,1018,1
|
|
20250116,123400,108625664,1019,1019,1019,1019,0
|
|
20250116,123300,108625664,1019,1019,1019,1019,0
|
|
20250116,123200,108625664,1019,1019,1019,1019,1
|
|
20250116,123100,108624645,1018,1015,1018,1015,1116
|
|
20250116,123000,107489139,1014,1014,1014,1014,0
|
|
20250116,122900,107489139,1014,1014,1014,1014,633
|
|
20250116,122800,106847277,1009,1009,1009,1009,0
|
|
20250116,122700,106847277,1009,1009,1009,1009,0
|
|
20250116,122600,106847277,1009,1009,1009,1009,0
|
|
20250116,122500,106847277,1009,1009,1009,1009,0
|
|
20250116,122400,106847277,1009,1009,1009,1009,0
|
|
20250116,122300,106847277,1009,1009,1009,1009,0
|
|
20250116,122200,106847277,1009,1009,1009,1009,0
|
|
20250116,122100,106847277,1009,1009,1009,1009,0
|
|
20250116,122000,106847277,1009,1009,1009,1009,1
|
|
20250116,121900,106846268,1014,1014,1014,1014,1
|
|
20250116,121800,106845254,1008,1008,1008,1008,0
|
|
20250116,121700,106845254,1008,1008,1008,1008,0
|
|
20250116,121600,106845254,1008,1008,1008,1008,0
|
|
20250116,121500,106845254,1008,1015,1015,1008,3639
|
|
20250116,121400,103169623,1014,1013,1014,1013,11
|
|
20250116,121300,103158470,1015,1015,1015,1015,0
|
|
20250116,121200,103158470,1015,1015,1015,1015,0
|
|
20250116,121100,103158470,1015,1018,1018,1015,1361
|
|
20250116,121000,101774242,1018,1018,1018,1018,2
|
|
20250116,120900,101772206,1018,1018,1018,1018,0
|
|
20250116,120800,101772206,1018,1018,1018,1018,0
|
|
20250116,120700,101772206,1018,1018,1018,1018,0
|
|
20250116,120600,101772206,1018,1018,1018,1018,0
|
|
20250116,120500,101772206,1018,1018,1018,1018,0
|
|
20250116,120400,101772206,1018,1018,1018,1018,0
|
|
20250116,120300,101772206,1018,1018,1018,1018,0
|
|
20250116,120200,101772206,1018,1018,1018,1018,1
|
|
20250116,120100,101771188,1019,1019,1019,1019,10
|
|
20250116,120000,101760998,1018,1018,1018,1018,0
|
|
20250116,115900,101760998,1018,1018,1018,1018,0
|
|
20250116,115800,101760998,1018,1018,1018,1018,0
|
|
20250116,115700,101760998,1018,1018,1018,1018,0
|
|
20250116,115600,101760998,1018,1018,1018,1018,0
|
|
20250116,115500,101760998,1018,1018,1018,1018,0
|
|
20250116,115400,101760998,1018,1018,1018,1018,199
|
|
20250116,115300,101558416,1020,1020,1020,1020,0
|
|
20250116,115200,101558416,1020,1020,1020,1020,0
|
|
20250116,115100,101558416,1020,1020,1020,1020,0
|
|
20250116,115000,101558416,1020,1020,1020,1020,0
|
|
20250116,114900,101558416,1020,1020,1020,1020,0
|
|
20250116,114800,101558416,1020,1020,1020,1020,0
|
|
20250116,114700,101558416,1020,1020,1020,1020,0
|
|
20250116,114600,101558416,1020,1020,1020,1020,0
|
|
20250116,114500,101558416,1020,1020,1020,1020,0
|
|
20250116,114400,101558416,1020,1019,1020,1019,100
|
|
20250116,114300,101456420,1018,1018,1018,1018,1
|
|
20250116,114200,101455402,1018,1018,1018,1018,0
|
|
20250116,114100,101455402,1018,1018,1018,1018,1
|
|
20250116,114000,101454384,1019,1019,1019,1019,0
|
|
20250116,113900,101454384,1019,1019,1019,1019,7
|
|
20250116,113800,101447251,1020,1020,1020,1020,0
|
|
20250116,113700,101447251,1020,1020,1020,1020,0
|
|
20250116,113600,101447251,1020,1020,1020,1020,0
|
|
20250116,113500,101447251,1020,1020,1020,1020,0
|
|
20250116,113400,101447251,1020,1020,1020,1020,0
|
|
20250116,113300,101447251,1020,1020,1020,1020,0
|
|
20250116,113200,101447251,1020,1019,1020,1019,1500
|
|
20250116,113100,99917581,1019,1018,1019,1018,4767
|
|
20250116,113000,95060009,1019,1019,1019,1019,0
|
|
20250116,112900,95060009,1019,1019,1019,1019,0
|
|
20250116,112800,95060009,1019,1019,1019,1019,0
|
|
20250116,112700,95060009,1019,1019,1019,1019,0
|
|
20250116,112600,95060009,1019,1019,1019,1019,0
|
|
20250116,112500,95060009,1019,1019,1019,1019,0
|
|
20250116,112400,95060009,1019,1019,1019,1019,1
|
|
20250116,112300,95058990,1018,1019,1020,1018,196
|
|
20250116,112200,94859446,1019,1019,1019,1019,0
|
|
20250116,112100,94859446,1019,1019,1019,1019,28
|
|
20250116,112000,94830914,1018,1018,1018,1018,142
|
|
20250116,111900,94686358,1018,1018,1018,1018,1
|
|
20250116,111800,94685340,1018,1018,1018,1018,0
|
|
20250116,111700,94685340,1018,1018,1018,1018,1
|
|
20250116,111600,94684322,1016,1016,1016,1016,1
|
|
20250116,111500,94683306,1018,1018,1018,1018,6
|
|
20250116,111400,94677198,1019,1019,1019,1019,0
|
|
20250116,111300,94677198,1019,1019,1019,1019,0
|
|
20250116,111200,94677198,1019,1019,1019,1019,0
|
|
20250116,111100,94677198,1019,1016,1019,1016,97
|
|
20250116,111000,94578643,1017,1017,1017,1017,0
|
|
20250116,110900,94578643,1017,1017,1017,1017,1
|
|
20250116,110800,94577626,1016,1017,1017,1016,11
|
|
20250116,110700,94566440,1017,1017,1017,1017,0
|
|
20250116,110600,94566440,1017,1017,1017,1017,376
|
|
20250116,110500,94184048,1020,1020,1020,1020,0
|
|
20250116,110400,94184048,1020,1020,1020,1020,0
|
|
20250116,110300,94184048,1020,1020,1020,1020,0
|
|
20250116,110200,94184048,1020,1020,1020,1020,0
|
|
20250116,110100,94184048,1020,1020,1020,1020,0
|
|
20250116,110000,94184048,1020,1020,1020,1020,0
|
|
20250116,105900,94184048,1020,1020,1020,1020,12
|
|
20250116,105800,94171808,1017,1017,1017,1017,0
|
|
20250116,105700,94171808,1017,1017,1017,1017,0
|
|
20250116,105600,94171808,1017,1017,1017,1017,0
|
|
20250116,105500,94171808,1017,1018,1018,1017,4
|
|
20250116,105400,94167737,1020,1020,1020,1020,0
|
|
20250116,105300,94167737,1020,1020,1020,1020,1
|
|
20250116,105200,94166717,1018,1018,1018,1018,1
|
|
20250116,105100,94165699,1018,1020,1020,1018,6
|
|
20250116,105000,94159581,1020,1020,1020,1020,927
|
|
20250116,104900,93214041,1018,1018,1018,1018,0
|
|
20250116,104800,93214041,1018,1018,1018,1018,0
|
|
20250116,104700,93214041,1018,1017,1018,1017,994
|
|
20250116,104600,92202644,1017,1017,1017,1017,161
|
|
20250116,104500,92038907,1017,1017,1017,1017,0
|
|
20250116,104400,92038907,1017,1017,1017,1017,0
|
|
20250116,104300,92038907,1017,1017,1017,1017,2
|
|
20250116,104200,92036873,1015,1017,1017,1015,2
|
|
20250116,104100,92034841,1017,1017,1017,1017,0
|
|
20250116,104000,92034841,1017,1017,1017,1017,0
|
|
20250116,103900,92034841,1017,1017,1017,1017,0
|
|
20250116,103800,92034841,1017,1017,1017,1017,4
|
|
20250116,103700,92030773,1015,1015,1015,1015,7
|
|
20250116,103600,92023668,1017,1017,1017,1017,0
|
|
20250116,103500,92023668,1017,1017,1017,1017,0
|
|
20250116,103400,92023668,1017,1017,1017,1015,173
|
|
20250116,103300,91847935,1015,1015,1015,1015,0
|
|
20250116,103200,91847935,1015,1015,1015,1015,0
|
|
20250116,103100,91847935,1015,1015,1015,1015,2
|
|
20250116,103000,91845905,1017,1017,1017,1017,0
|
|
20250116,102900,91845905,1017,1015,1017,1015,5
|
|
20250116,102800,91840827,1012,1012,1012,1012,1
|
|
20250116,102700,91839815,1017,1017,1017,1017,0
|
|
20250116,102600,91839815,1017,1017,1017,1017,0
|
|
20250116,102500,91839815,1017,1017,1017,1017,1
|
|
20250116,102400,91838798,1017,1017,1017,1017,0
|
|
20250116,102300,91838798,1017,1017,1017,1017,0
|
|
20250116,102200,91838798,1017,1012,1017,1012,2
|
|
20250116,102100,91836769,1017,1017,1017,1017,0
|
|
20250116,102000,91836769,1017,1017,1017,1017,2
|
|
20250116,101900,91834735,1018,1018,1018,1018,0
|
|
20250116,101800,91834735,1018,1018,1018,1018,0
|
|
20250116,101700,91834735,1018,1012,1018,1012,5
|
|
20250116,101600,91829654,1015,1015,1015,1015,1744
|
|
20250116,101500,90059494,1023,1023,1023,1023,0
|
|
20250116,101400,90059494,1023,1023,1023,1023,0
|
|
20250116,101300,90059494,1023,1023,1023,1023,0
|
|
20250116,101200,90059494,1023,1023,1023,1023,0
|
|
20250116,101100,90059494,1023,1023,1023,1023,10
|
|
20250116,101000,90049264,1023,1022,1023,1015,17
|
|
20250116,100900,90031895,1024,1015,1024,1015,2
|
|
20250116,100800,90029856,1025,1021,1028,1016,1579
|
|
20250116,100700,88417786,1030,1021,1030,1021,3186
|
|
20250116,100600,85161737,1022,1019,1032,1019,1192
|
|
20250116,100500,83932703,1016,1015,1016,1015,534
|
|
20250116,100400,83390544,1009,1009,1009,1009,1
|
|
20250116,100300,83389535,1015,1008,1015,1008,4
|
|
20250116,100200,83385496,1007,1007,1007,1007,0
|
|
20250116,100100,83385496,1007,1009,1009,1007,2
|
|
20250116,100000,83383480,1009,1010,1010,1009,865
|
|
20250116,095900,82510656,1010,1010,1010,1010,1
|
|
20250116,095800,82509646,1016,1016,1016,1016,0
|
|
20250116,095700,82509646,1016,1009,1016,1009,2
|
|
20250116,095600,82507621,1016,1008,1019,1008,866
|
|
20250116,095500,81634652,1011,1011,1011,1011,151
|
|
20250116,095400,81481991,1011,1016,1016,1011,1528
|
|
20250116,095300,79929995,1031,1031,1031,1031,1
|
|
20250116,095200,79928964,1011,1011,1011,1011,0
|
|
20250116,095100,79928964,1011,1011,1011,1011,0
|
|
20250116,095000,79928964,1011,1011,1011,1011,1
|
|
20250116,094900,79927953,1009,1009,1009,1009,1
|
|
20250116,094800,79926944,1015,1015,1015,1015,0
|
|
20250116,094700,79926944,1015,1035,1035,1015,2
|
|
20250116,094600,79924894,1016,1016,1016,1016,425
|
|
20250116,094500,79493094,1040,1016,1040,1014,520
|
|
20250116,094400,78957075,1017,1010,1017,1006,706
|
|
20250116,094300,78241507,1010,1010,1010,1010,58
|
|
20250116,094200,78182927,1010,1004,1010,1004,86
|
|
20250116,094100,78096076,1004,1004,1004,1004,0
|
|
20250116,094000,78096076,1004,1004,1004,1004,0
|
|
20250116,093900,78096076,1004,1004,1006,1004,5701
|
|
20250116,093800,72370918,1005,1008,1008,1005,2549
|
|
20250116,093700,69803222,1009,1010,1010,1009,121
|
|
20250116,093600,69681034,1009,1009,1009,1009,28
|
|
20250116,093500,69652782,1008,1008,1008,1008,1
|
|
20250116,093400,69651774,1010,1014,1014,1008,405
|
|
20250116,093300,69243120,1007,1007,1007,1007,2
|
|
20250116,093200,69241106,1014,1007,1014,1007,796
|
|
20250116,093100,68439520,1017,1008,1017,1005,5459
|
|
20250116,093000,62950161,1008,1010,1010,1008,1324
|
|
20250116,092900,61612951,1010,1013,1017,1010,2002
|
|
20250116,092800,59588765,1012,1013,1013,1012,313
|
|
20250116,092700,59272008,1012,1012,1012,1012,282
|
|
20250116,092600,58986624,1017,1017,1017,1011,179
|
|
20250116,092500,58805457,1011,1012,1012,1011,2409
|
|
20250116,092400,56368562,1018,1012,1018,1012,15
|
|
20250116,092300,56353304,1012,1018,1019,1012,2523
|
|
20250116,092200,53796648,1019,1019,1019,1019,0
|
|
20250116,092100,53796648,1019,1020,1020,1010,9498
|
|
20250116,092000,44179158,1014,1020,1020,1014,2600
|
|
20250116,091900,41529478,1020,1020,1020,1020,0
|
|
20250116,091800,41529478,1020,1029,1029,1020,6611
|
|
20250116,091700,34758390,1030,1034,1034,1030,451
|
|
20250116,091600,34293856,1031,1029,1031,1029,408
|
|
20250116,091500,33873570,1030,1031,1031,1030,1166
|
|
20250116,091400,32671724,1039,1039,1039,1039,10
|
|
20250116,091300,32661334,1045,1045,1045,1045,0
|
|
20250116,091200,32661334,1045,1045,1045,1045,0
|
|
20250116,091100,32661334,1045,1045,1045,1045,64
|
|
20250116,091000,32594454,1046,1046,1046,1046,64
|
|
20250116,090900,32527510,1046,1046,1047,1046,55
|
|
20250116,090800,32469974,1046,1032,1046,1030,5001
|
|
20250116,090700,27317138,1033,1033,1033,1033,4325
|
|
20250116,090600,22849413,1039,1039,1039,1039,58
|
|
20250116,090500,22789151,1031,1031,1031,1031,3
|
|
20250116,090400,22786058,1031,1043,1051,1031,106
|
|
20250116,090300,22675524,1030,1036,1043,1030,1014
|
|
20250116,090200,21624358,1027,1026,1027,1025,4002
|
|
20250116,090100,17517180,1024,1024,1024,1024,1
|
|
20250116,090000,17516156,1046,1045,1053,1019,13817
|