603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190000,270844915,1680,1680,1680,1680,1104
|
|
20250107,185900,270844915,1680,1680,1680,1680,0
|
|
20250107,185800,270844915,1680,1680,1680,1680,0
|
|
20250107,185700,270844915,1680,1680,1680,1680,0
|
|
20250107,185600,270844915,1680,1680,1680,1680,0
|
|
20250107,185500,270844915,1680,1680,1680,1680,0
|
|
20250107,185400,270844915,1680,1680,1680,1680,0
|
|
20250107,185300,270844915,1680,1680,1680,1680,0
|
|
20250107,185200,270844915,1680,1680,1680,1680,0
|
|
20250107,185100,270844915,1680,1680,1680,1680,0
|
|
20250107,185000,270844915,1680,1680,1680,1680,0
|
|
20250107,184900,270844915,1680,1680,1680,1680,0
|
|
20250107,184800,270844915,1680,1680,1680,1680,0
|
|
20250107,184700,270844915,1680,1680,1680,1680,0
|
|
20250107,184600,270844915,1680,1680,1680,1680,0
|
|
20250107,184500,270844915,1680,1680,1680,1680,0
|
|
20250107,184400,270844915,1680,1680,1680,1680,0
|
|
20250107,184300,270844915,1680,1680,1680,1680,0
|
|
20250107,184200,270844915,1680,1680,1680,1680,0
|
|
20250107,184100,270844915,1680,1680,1680,1680,0
|
|
20250107,184000,270844915,1680,1680,1680,1680,0
|
|
20250107,183900,270844915,1680,1680,1680,1680,0
|
|
20250107,183800,270844915,1680,1680,1680,1680,0
|
|
20250107,183700,270844915,1680,1680,1680,1680,0
|
|
20250107,183600,270844915,1680,1680,1680,1680,0
|
|
20250107,183500,270844915,1680,1680,1680,1680,0
|
|
20250107,183400,270844915,1680,1680,1680,1680,0
|
|
20250107,183300,270844915,1680,1680,1680,1680,0
|
|
20250107,183200,270844915,1680,1680,1680,1680,0
|
|
20250107,183100,270844915,1680,1680,1680,1680,0
|
|
20250107,183000,270844915,1680,1680,1680,1680,1104
|
|
20250107,182900,270844915,1680,1680,1680,1680,0
|
|
20250107,182800,270844915,1680,1680,1680,1680,0
|
|
20250107,182700,270844915,1680,1680,1680,1680,0
|
|
20250107,182600,270844915,1680,1680,1680,1680,0
|
|
20250107,182500,270844915,1680,1680,1680,1680,0
|
|
20250107,182400,270844915,1680,1680,1680,1680,0
|
|
20250107,182300,270844915,1680,1680,1680,1680,0
|
|
20250107,182200,270844915,1680,1680,1680,1680,0
|
|
20250107,182100,270844915,1680,1680,1680,1680,0
|
|
20250107,182000,270844915,1680,1680,1680,1680,0
|
|
20250107,181900,270844915,1680,1680,1680,1680,0
|
|
20250107,181800,270844915,1680,1680,1680,1680,0
|
|
20250107,181700,270844915,1680,1680,1680,1680,0
|
|
20250107,181600,270844915,1680,1680,1680,1680,0
|
|
20250107,181500,270844915,1680,1680,1680,1680,0
|
|
20250107,181400,270844915,1680,1680,1680,1680,0
|
|
20250107,181300,270844915,1680,1680,1680,1680,0
|
|
20250107,181200,270844915,1680,1680,1680,1680,0
|
|
20250107,181100,270844915,1680,1680,1680,1680,0
|
|
20250107,181000,270844915,1680,1680,1680,1680,0
|
|
20250107,180900,270844915,1680,1680,1680,1680,0
|
|
20250107,180800,270844915,1680,1680,1680,1680,0
|
|
20250107,180700,270844915,1680,1680,1680,1680,0
|
|
20250107,180600,270844915,1680,1680,1680,1680,0
|
|
20250107,180500,270844915,1680,1680,1680,1680,0
|
|
20250107,180400,270844915,1680,1680,1680,1680,0
|
|
20250107,180300,270844915,1680,1680,1680,1680,0
|
|
20250107,180200,270844915,1680,1680,1680,1680,0
|
|
20250107,180100,270844915,1680,1680,1680,1680,0
|
|
20250107,180000,270844915,1680,1680,1680,1680,1104
|
|
20250107,175900,270844915,1680,1680,1680,1680,0
|
|
20250107,175800,270844915,1680,1680,1680,1680,0
|
|
20250107,175700,270844915,1680,1680,1680,1680,0
|
|
20250107,175600,270844915,1680,1680,1680,1680,0
|
|
20250107,175500,270844915,1680,1680,1680,1680,0
|
|
20250107,175400,270844915,1680,1680,1680,1680,0
|
|
20250107,175300,270844915,1680,1680,1680,1680,0
|
|
20250107,175200,270844915,1680,1680,1680,1680,0
|
|
20250107,175100,270844915,1680,1680,1680,1680,0
|
|
20250107,175000,270844915,1680,1680,1680,1680,0
|
|
20250107,174900,270844915,1680,1680,1680,1680,0
|
|
20250107,174800,270844915,1680,1680,1680,1680,0
|
|
20250107,174700,270844915,1680,1680,1680,1680,0
|
|
20250107,174600,270844915,1680,1680,1680,1680,0
|
|
20250107,174500,270844915,1680,1680,1680,1680,0
|
|
20250107,174400,270844915,1680,1680,1680,1680,0
|
|
20250107,174300,270844915,1680,1680,1680,1680,0
|
|
20250107,174200,270844915,1680,1680,1680,1680,0
|
|
20250107,174100,270844915,1680,1680,1680,1680,0
|
|
20250107,174000,270844915,1680,1680,1680,1680,0
|
|
20250107,173900,270844915,1680,1680,1680,1680,0
|
|
20250107,173800,270844915,1680,1680,1680,1680,0
|
|
20250107,173700,270844915,1680,1680,1680,1680,0
|
|
20250107,173600,270844915,1680,1680,1680,1680,0
|
|
20250107,173500,270844915,1680,1680,1680,1680,0
|
|
20250107,173400,270844915,1680,1680,1680,1680,0
|
|
20250107,173300,270844915,1680,1680,1680,1680,0
|
|
20250107,173200,270844915,1680,1680,1680,1680,0
|
|
20250107,173100,270844915,1680,1680,1680,1680,0
|
|
20250107,173000,270844915,1680,1680,1680,1680,1104
|
|
20250107,172900,270844915,1680,1680,1680,1680,0
|
|
20250107,172800,270844915,1680,1680,1680,1680,0
|
|
20250107,172700,270844915,1680,1680,1680,1680,0
|
|
20250107,172600,270844915,1680,1680,1680,1680,0
|
|
20250107,172500,270844915,1680,1680,1680,1680,0
|
|
20250107,172400,270844915,1680,1680,1680,1680,0
|
|
20250107,172300,270844915,1680,1680,1680,1680,0
|
|
20250107,172200,270844915,1680,1680,1680,1680,0
|
|
20250107,172100,270844915,1680,1680,1680,1680,0
|
|
20250107,172000,270844915,1680,1680,1680,1680,0
|
|
20250107,171900,270844915,1680,1680,1680,1680,0
|
|
20250107,171800,270844915,1680,1680,1680,1680,0
|
|
20250107,171700,270844915,1680,1680,1680,1680,0
|
|
20250107,171600,270844915,1680,1680,1680,1680,0
|
|
20250107,171500,270844915,1680,1680,1680,1680,0
|
|
20250107,171400,270844915,1680,1680,1680,1680,0
|
|
20250107,171300,270844915,1680,1680,1680,1680,0
|
|
20250107,171200,270844915,1680,1680,1680,1680,0
|
|
20250107,171100,270844915,1680,1680,1680,1680,0
|
|
20250107,171000,270844915,1680,1680,1680,1680,0
|
|
20250107,170900,270844915,1680,1680,1680,1680,0
|
|
20250107,170800,270844915,1680,1680,1680,1680,0
|
|
20250107,170700,270844915,1680,1680,1680,1680,0
|
|
20250107,170600,270844915,1680,1680,1680,1680,0
|
|
20250107,170500,270844915,1680,1680,1680,1680,0
|
|
20250107,170400,270844915,1680,1680,1680,1680,0
|
|
20250107,170300,270844915,1680,1680,1680,1680,0
|
|
20250107,170200,270844915,1680,1680,1680,1680,0
|
|
20250107,170100,270844915,1680,1680,1680,1680,0
|
|
20250107,170000,270844915,1680,1680,1680,1680,1104
|
|
20250107,165900,270844915,1680,1680,1680,1680,0
|
|
20250107,165800,270844915,1680,1680,1680,1680,0
|
|
20250107,165700,270844915,1680,1680,1680,1680,0
|
|
20250107,165600,270844915,1680,1680,1680,1680,0
|
|
20250107,165500,270844915,1680,1680,1680,1680,0
|
|
20250107,165400,270844915,1680,1680,1680,1680,0
|
|
20250107,165300,270844915,1680,1680,1680,1680,0
|
|
20250107,165200,270844915,1680,1680,1680,1680,0
|
|
20250107,165100,270844915,1680,1680,1680,1680,0
|
|
20250107,165000,270844915,1680,1680,1680,1680,0
|
|
20250107,164900,270844915,1680,1680,1680,1680,0
|
|
20250107,164800,270844915,1680,1680,1680,1680,0
|
|
20250107,164700,270844915,1680,1680,1680,1680,0
|
|
20250107,164600,270844915,1680,1680,1680,1680,0
|
|
20250107,164500,270844915,1680,1680,1680,1680,0
|
|
20250107,164400,270844915,1680,1680,1680,1680,0
|
|
20250107,164300,270844915,1680,1680,1680,1680,0
|
|
20250107,164200,270844915,1680,1680,1680,1680,0
|
|
20250107,164100,270844915,1680,1680,1680,1680,0
|
|
20250107,164000,270844915,1680,1680,1680,1680,0
|
|
20250107,163900,270844915,1680,1680,1680,1680,0
|
|
20250107,163800,270844915,1680,1680,1680,1680,0
|
|
20250107,163700,270844915,1680,1680,1680,1680,0
|
|
20250107,163600,270844915,1680,1680,1680,1680,0
|
|
20250107,163500,270844915,1680,1680,1680,1680,0
|
|
20250107,163400,270844915,1680,1680,1680,1680,0
|
|
20250107,163300,270844915,1680,1680,1680,1680,0
|
|
20250107,163200,270844915,1680,1680,1680,1680,0
|
|
20250107,163100,270844915,1680,1680,1680,1680,0
|
|
20250107,163000,270844915,1680,1680,1680,1680,1104
|
|
20250107,162900,270844915,1680,1680,1680,1680,0
|
|
20250107,162800,270844915,1680,1680,1680,1680,0
|
|
20250107,162700,270844915,1680,1680,1680,1680,0
|
|
20250107,162600,270844915,1680,1680,1680,1680,0
|
|
20250107,162500,270844915,1680,1680,1680,1680,0
|
|
20250107,162400,270844915,1680,1680,1680,1680,0
|
|
20250107,162300,270844915,1680,1680,1680,1680,0
|
|
20250107,162200,270844915,1680,1680,1680,1680,0
|
|
20250107,162100,270844915,1680,1680,1680,1680,0
|
|
20250107,162000,270844915,1680,1680,1680,1680,0
|
|
20250107,161900,270844915,1680,1680,1680,1680,0
|
|
20250107,161800,270844915,1680,1680,1680,1680,0
|
|
20250107,161700,270844915,1680,1680,1680,1680,0
|
|
20250107,161600,270844915,1680,1680,1680,1680,0
|
|
20250107,161500,270844915,1680,1680,1680,1680,0
|
|
20250107,161400,270844915,1680,1680,1680,1680,0
|
|
20250107,161300,270844915,1680,1680,1680,1680,0
|
|
20250107,161200,270844915,1680,1680,1680,1680,0
|
|
20250107,161100,270844915,1680,1680,1680,1680,0
|
|
20250107,161000,270844915,1680,1680,1680,1680,0
|
|
20250107,160900,270844915,1680,1680,1680,1680,0
|
|
20250107,160800,270844915,1680,1680,1680,1680,0
|
|
20250107,160700,270844915,1680,1680,1680,1680,0
|
|
20250107,160600,270844915,1680,1680,1680,1680,0
|
|
20250107,160500,270844915,1680,1680,1680,1680,0
|
|
20250107,160400,270844915,1680,1680,1680,1680,0
|
|
20250107,160300,270844915,1680,1680,1680,1680,0
|
|
20250107,160200,270844915,1680,1680,1680,1680,0
|
|
20250107,160100,270844915,1680,1680,1680,1680,0
|
|
20250107,160000,270844915,1680,1680,1680,1680,1104
|
|
20250107,155900,270844915,1680,1680,1680,1680,0
|
|
20250107,155800,270844915,1680,1680,1680,1680,0
|
|
20250107,155700,270844915,1680,1680,1680,1680,0
|
|
20250107,155600,270844915,1680,1680,1680,1680,0
|
|
20250107,155500,270844915,1680,1680,1680,1680,0
|
|
20250107,155400,270844915,1680,1680,1680,1680,0
|
|
20250107,155300,270844915,1680,1680,1680,1680,0
|
|
20250107,155200,270844915,1680,1680,1680,1680,0
|
|
20250107,155100,270844915,1680,1680,1680,1680,0
|
|
20250107,155000,270844915,1680,1680,1680,1680,0
|
|
20250107,154900,270844915,1680,1680,1680,1680,0
|
|
20250107,154800,270844915,1680,1680,1680,1680,0
|
|
20250107,154700,270844915,1680,1680,1680,1680,0
|
|
20250107,154600,270844915,1680,1680,1680,1680,0
|
|
20250107,154500,270844915,1680,1680,1680,1680,0
|
|
20250107,154400,270844915,1680,1680,1680,1680,0
|
|
20250107,154300,270844915,1680,1680,1680,1680,0
|
|
20250107,154200,270844915,1680,1680,1680,1680,0
|
|
20250107,154100,270844915,1680,1680,1680,1680,0
|
|
20250107,154000,270844915,1680,1680,1680,1680,0
|
|
20250107,153900,270844915,1680,1680,1680,1680,0
|
|
20250107,153800,270844915,1680,1680,1680,1680,0
|
|
20250107,153700,270844915,1680,1680,1680,1680,0
|
|
20250107,153600,270844915,1680,1680,1680,1680,0
|
|
20250107,153500,270844915,1680,1680,1680,1680,0
|
|
20250107,153400,270844915,1680,1680,1680,1680,0
|
|
20250107,153300,270844915,1680,1680,1680,1680,0
|
|
20250107,153200,270844915,1680,1680,1680,1680,0
|
|
20250107,153100,270844915,1680,1680,1680,1680,0
|
|
20250107,153000,270844915,1680,1680,1680,1680,2208
|
|
20250107,152900,268990195,1686,1686,1686,1686,0
|
|
20250107,152800,268990195,1686,1686,1686,1686,0
|
|
20250107,152700,268990195,1686,1686,1686,1686,0
|
|
20250107,152600,268990195,1686,1686,1686,1686,0
|
|
20250107,152500,268990195,1686,1686,1686,1686,0
|
|
20250107,152400,268990195,1686,1686,1686,1686,0
|
|
20250107,152300,268990195,1686,1686,1686,1686,0
|
|
20250107,152200,268990195,1686,1686,1686,1686,0
|
|
20250107,152100,268990195,1686,1686,1686,1686,0
|
|
20250107,152000,268990195,1686,1686,1686,1686,0
|
|
20250107,151900,268990195,1686,1685,1686,1685,366
|
|
20250107,151800,268373431,1685,1684,1685,1684,521
|
|
20250107,151700,267495579,1685,1684,1685,1684,356
|
|
20250107,151600,266896074,1683,1683,1683,1683,987
|
|
20250107,151500,265234953,1684,1684,1684,1684,0
|
|
20250107,151400,265234953,1684,1684,1684,1684,27
|
|
20250107,151300,265189485,1684,1683,1684,1683,481
|
|
20250107,151200,264379616,1681,1683,1683,1681,62
|
|
20250107,151100,264275330,1681,1681,1681,1681,0
|
|
20250107,151000,264275330,1681,1681,1681,1681,100
|
|
20250107,150900,264107230,1683,1683,1683,1683,139
|
|
20250107,150800,263873293,1683,1683,1683,1682,822
|
|
20250107,150700,262490367,1683,1683,1683,1683,500
|
|
20250107,150600,261648867,1683,1682,1683,1682,84
|
|
20250107,150500,261507573,1682,1682,1682,1682,46
|
|
20250107,150400,261430201,1682,1682,1682,1682,596
|
|
20250107,150300,260427729,1682,1682,1682,1682,3
|
|
20250107,150200,260422683,1682,1682,1682,1682,611
|
|
20250107,150100,259394981,1681,1679,1681,1679,3532
|
|
20250107,150000,253462437,1678,1678,1678,1678,20
|
|
20250107,145900,253428877,1679,1679,1680,1679,230
|
|
20250107,145800,253042706,1679,1678,1679,1678,1217
|
|
20250107,145700,250999364,1678,1678,1678,1678,350
|
|
20250107,145600,250412064,1678,1677,1678,1677,290
|
|
20250107,145500,249925445,1677,1677,1677,1677,0
|
|
20250107,145400,249925445,1677,1677,1677,1677,100
|
|
20250107,145300,249757745,1676,1676,1676,1676,1
|
|
20250107,145200,249756069,1677,1677,1677,1677,0
|
|
20250107,145100,249756069,1677,1677,1677,1677,0
|
|
20250107,145000,249756069,1677,1677,1677,1677,1227
|
|
20250107,144900,247698390,1670,1670,1670,1670,0
|
|
20250107,144800,247698390,1670,1670,1670,1670,0
|
|
20250107,144700,247698390,1670,1670,1670,1670,0
|
|
20250107,144600,247698390,1670,1670,1670,1670,0
|
|
20250107,144500,247698390,1670,1670,1670,1670,0
|
|
20250107,144400,247698390,1670,1670,1670,1670,43
|
|
20250107,144300,247626580,1671,1676,1677,1671,10056
|
|
20250107,144200,230819988,1676,1676,1676,1676,174
|
|
20250107,144100,230528364,1676,1676,1676,1676,20
|
|
20250107,144000,230494844,1676,1676,1676,1676,0
|
|
20250107,143900,230494844,1676,1672,1676,1672,6119
|
|
20250107,143800,220254456,1671,1671,1671,1671,0
|
|
20250107,143700,220254456,1671,1671,1671,1671,341
|
|
20250107,143600,219684645,1671,1671,1671,1671,92
|
|
20250107,143500,219530913,1672,1672,1672,1672,0
|
|
20250107,143400,219530913,1672,1672,1672,1672,0
|
|
20250107,143300,219530913,1672,1672,1672,1672,0
|
|
20250107,143200,219530913,1672,1672,1672,1672,0
|
|
20250107,143100,219530913,1672,1672,1672,1672,49
|
|
20250107,143000,219448985,1672,1672,1672,1672,1
|
|
20250107,142900,219447313,1663,1663,1663,1663,57
|
|
20250107,142800,219352522,1663,1663,1663,1663,1170
|
|
20250107,142700,217406812,1662,1662,1662,1662,0
|
|
20250107,142600,217406812,1662,1662,1662,1662,0
|
|
20250107,142500,217406812,1662,1662,1662,1662,0
|
|
20250107,142400,217406812,1662,1662,1662,1662,73
|
|
20250107,142300,217285486,1662,1662,1662,1662,70
|
|
20250107,142200,217169146,1673,1673,1673,1673,0
|
|
20250107,142100,217169146,1673,1673,1673,1673,0
|
|
20250107,142000,217169146,1673,1673,1673,1673,0
|
|
20250107,141900,217169146,1673,1673,1673,1673,0
|
|
20250107,141800,217169146,1673,1673,1673,1673,0
|
|
20250107,141700,217169146,1673,1673,1673,1673,100
|
|
20250107,141600,217001846,1674,1674,1674,1674,0
|
|
20250107,141500,217001846,1674,1674,1674,1674,0
|
|
20250107,141400,217001846,1674,1674,1674,1674,1
|
|
20250107,141300,217000172,1658,1658,1658,1658,0
|
|
20250107,141200,217000172,1658,1670,1670,1658,12000
|
|
20250107,141100,197063676,1674,1674,1674,1674,0
|
|
20250107,141000,197063676,1674,1675,1675,1670,1568
|
|
20250107,140900,194442724,1676,1676,1676,1676,0
|
|
20250107,140800,194442724,1676,1676,1676,1676,0
|
|
20250107,140700,194442724,1676,1676,1676,1676,0
|
|
20250107,140600,194442724,1676,1676,1676,1676,0
|
|
20250107,140500,194442724,1676,1676,1676,1676,0
|
|
20250107,140400,194442724,1676,1676,1676,1676,0
|
|
20250107,140300,194442724,1676,1676,1676,1676,0
|
|
20250107,140200,194442724,1676,1676,1676,1676,0
|
|
20250107,140100,194442724,1676,1676,1676,1676,0
|
|
20250107,140000,194442724,1676,1676,1676,1676,113
|
|
20250107,135900,194253336,1677,1677,1677,1677,0
|
|
20250107,135800,194253336,1677,1677,1677,1677,0
|
|
20250107,135700,194253336,1677,1677,1677,1677,0
|
|
20250107,135600,194253336,1677,1677,1677,1677,0
|
|
20250107,135500,194253336,1677,1677,1677,1677,0
|
|
20250107,135400,194253336,1677,1677,1677,1677,0
|
|
20250107,135300,194253336,1677,1677,1677,1677,0
|
|
20250107,135200,194253336,1677,1677,1677,1677,127
|
|
20250107,135100,194040357,1677,1677,1677,1677,0
|
|
20250107,135000,194040357,1677,1677,1677,1677,0
|
|
20250107,134900,194040357,1677,1677,1677,1677,2
|
|
20250107,134800,194037003,1677,1677,1677,1677,100
|
|
20250107,134700,193869303,1677,1674,1677,1674,7507
|
|
20250107,134600,181288006,1670,1670,1670,1670,250
|
|
20250107,134500,180870506,1674,1674,1674,1674,0
|
|
20250107,134400,180870506,1674,1671,1674,1671,1600
|
|
20250107,134300,178192602,1670,1670,1670,1670,0
|
|
20250107,134200,178192602,1670,1670,1670,1670,0
|
|
20250107,134100,178192602,1670,1670,1670,1670,52
|
|
20250107,134000,178105762,1670,1670,1670,1670,0
|
|
20250107,133900,178105762,1670,1670,1670,1670,15
|
|
20250107,133800,178080712,1665,1665,1665,1664,516
|
|
20250107,133700,177221588,1665,1665,1665,1665,0
|
|
20250107,133600,177221588,1665,1665,1665,1665,0
|
|
20250107,133500,177221588,1665,1665,1665,1665,0
|
|
20250107,133400,177221588,1665,1665,1665,1665,0
|
|
20250107,133300,177221588,1665,1665,1665,1665,0
|
|
20250107,133200,177221588,1665,1665,1665,1665,0
|
|
20250107,133100,177221588,1665,1665,1665,1665,0
|
|
20250107,133000,177221588,1665,1664,1670,1664,6560
|
|
20250107,132900,166267183,1663,1663,1663,1663,0
|
|
20250107,132800,166267183,1663,1663,1663,1663,0
|
|
20250107,132700,166267183,1663,1663,1663,1663,0
|
|
20250107,132600,166267183,1663,1663,1663,1663,0
|
|
20250107,132500,166267183,1663,1663,1663,1663,0
|
|
20250107,132400,166267183,1663,1663,1663,1663,0
|
|
20250107,132300,166267183,1663,1663,1663,1663,0
|
|
20250107,132200,166267183,1663,1663,1663,1663,0
|
|
20250107,132100,166267183,1663,1663,1663,1663,0
|
|
20250107,132000,166267183,1663,1663,1663,1663,13
|
|
20250107,131900,166245564,1665,1665,1665,1665,178
|
|
20250107,131800,165949194,1670,1670,1670,1670,0
|
|
20250107,131700,165949194,1670,1670,1670,1670,0
|
|
20250107,131600,165949194,1670,1670,1670,1670,0
|
|
20250107,131500,165949194,1670,1670,1670,1670,0
|
|
20250107,131400,165949194,1670,1670,1670,1670,20
|
|
20250107,131300,165915794,1665,1665,1665,1665,0
|
|
20250107,131200,165915794,1665,1666,1666,1665,3228
|
|
20250107,131100,160541169,1665,1665,1665,1665,8
|
|
20250107,131000,160527849,1670,1670,1670,1670,0
|
|
20250107,130900,160527849,1670,1670,1670,1670,0
|
|
20250107,130800,160527849,1670,1670,1670,1670,0
|
|
20250107,130700,160527849,1670,1670,1670,1670,0
|
|
20250107,130600,160527849,1670,1670,1670,1670,0
|
|
20250107,130500,160527849,1670,1670,1670,1670,89
|
|
20250107,130400,160379219,1663,1663,1663,1663,0
|
|
20250107,130300,160379219,1663,1663,1663,1663,0
|
|
20250107,130200,160379219,1663,1663,1663,1663,0
|
|
20250107,130100,160379219,1663,1663,1663,1663,700
|
|
20250107,130000,159215119,1663,1663,1663,1663,0
|
|
20250107,125900,159215119,1663,1663,1663,1663,0
|
|
20250107,125800,159215119,1663,1663,1663,1663,50
|
|
20250107,125700,159131969,1662,1662,1662,1662,0
|
|
20250107,125600,159131969,1662,1663,1663,1662,2000
|
|
20250107,125500,155806435,1663,1663,1663,1663,0
|
|
20250107,125400,155806435,1663,1663,1663,1663,0
|
|
20250107,125300,155806435,1663,1663,1663,1663,11
|
|
20250107,125200,155788142,1663,1663,1663,1663,0
|
|
20250107,125100,155788142,1663,1663,1663,1663,50
|
|
20250107,125000,155704992,1662,1662,1662,1662,0
|
|
20250107,124900,155704992,1662,1662,1662,1662,0
|
|
20250107,124800,155704992,1662,1662,1662,1662,0
|
|
20250107,124700,155704992,1662,1662,1662,1662,0
|
|
20250107,124600,155704992,1662,1662,1662,1662,0
|
|
20250107,124500,155704992,1662,1662,1662,1662,0
|
|
20250107,124400,155704992,1662,1662,1662,1662,0
|
|
20250107,124300,155704992,1662,1662,1662,1662,0
|
|
20250107,124200,155704992,1662,1662,1662,1662,0
|
|
20250107,124100,155704992,1662,1662,1662,1662,40
|
|
20250107,124000,155638512,1664,1664,1664,1664,0
|
|
20250107,123900,155638512,1664,1664,1664,1664,668
|
|
20250107,123800,154526960,1671,1671,1671,1671,0
|
|
20250107,123700,154526960,1671,1671,1671,1671,0
|
|
20250107,123600,154526960,1671,1671,1671,1671,0
|
|
20250107,123500,154526960,1671,1671,1671,1671,5
|
|
20250107,123400,154518605,1671,1671,1671,1671,25
|
|
20250107,123300,154476830,1660,1660,1660,1660,0
|
|
20250107,123200,154476830,1660,1660,1660,1660,0
|
|
20250107,123100,154476830,1660,1660,1660,1660,0
|
|
20250107,123000,154476830,1660,1660,1660,1660,0
|
|
20250107,122900,154476830,1660,1666,1666,1660,8812
|
|
20250107,122800,139843529,1666,1668,1668,1666,1000
|
|
20250107,122700,138177401,1668,1668,1668,1668,589
|
|
20250107,122600,137194949,1673,1673,1673,1673,0
|
|
20250107,122500,137194949,1673,1673,1673,1673,0
|
|
20250107,122400,137194949,1673,1673,1673,1673,0
|
|
20250107,122300,137194949,1673,1673,1673,1673,0
|
|
20250107,122200,137194949,1673,1670,1673,1670,1000
|
|
20250107,122100,135522099,1670,1670,1670,1670,0
|
|
20250107,122000,135522099,1670,1670,1670,1670,0
|
|
20250107,121900,135522099,1670,1670,1670,1670,0
|
|
20250107,121800,135522099,1670,1670,1670,1670,8
|
|
20250107,121700,135508739,1670,1670,1670,1670,0
|
|
20250107,121600,135508739,1670,1670,1670,1670,0
|
|
20250107,121500,135508739,1670,1670,1670,1670,0
|
|
20250107,121400,135508739,1670,1670,1670,1670,0
|
|
20250107,121300,135508739,1670,1670,1670,1670,600
|
|
20250107,121200,134506739,1674,1674,1674,1674,0
|
|
20250107,121100,134506739,1674,1674,1674,1674,0
|
|
20250107,121000,134506739,1674,1665,1674,1665,767
|
|
20250107,120900,133223454,1662,1662,1662,1662,0
|
|
20250107,120800,133223454,1662,1662,1662,1662,0
|
|
20250107,120700,133223454,1662,1662,1662,1662,0
|
|
20250107,120600,133223454,1662,1662,1662,1662,10
|
|
20250107,120500,133206834,1665,1665,1665,1665,122
|
|
20250107,120400,133003704,1664,1663,1664,1663,1049
|
|
20250107,120300,131259215,1662,1662,1662,1662,0
|
|
20250107,120200,131259215,1662,1662,1662,1662,12
|
|
20250107,120100,131239271,1664,1665,1665,1664,61
|
|
20250107,120000,131137764,1665,1665,1665,1665,0
|
|
20250107,115900,131137764,1665,1665,1665,1665,0
|
|
20250107,115800,131137764,1665,1665,1665,1665,0
|
|
20250107,115700,131137764,1665,1665,1665,1665,5
|
|
20250107,115600,131129439,1665,1665,1665,1665,0
|
|
20250107,115500,131129439,1665,1665,1665,1665,10
|
|
20250107,115400,131112789,1664,1664,1664,1664,0
|
|
20250107,115300,131112789,1664,1664,1664,1664,0
|
|
20250107,115200,131112789,1664,1664,1664,1664,89
|
|
20250107,115100,130964693,1664,1665,1665,1664,606
|
|
20250107,115000,129956299,1664,1664,1664,1664,0
|
|
20250107,114900,129956299,1664,1665,1665,1664,817
|
|
20250107,114800,128596006,1665,1665,1665,1665,0
|
|
20250107,114700,128596006,1665,1665,1665,1665,0
|
|
20250107,114600,128596006,1665,1665,1665,1665,1
|
|
20250107,114500,128594341,1665,1665,1665,1665,0
|
|
20250107,114400,128594341,1665,1665,1665,1665,300
|
|
20250107,114300,128094841,1661,1661,1661,1661,0
|
|
20250107,114200,128094841,1661,1661,1661,1661,0
|
|
20250107,114100,128094841,1661,1661,1661,1661,0
|
|
20250107,114000,128094841,1661,1661,1661,1661,0
|
|
20250107,113900,128094841,1661,1661,1661,1661,0
|
|
20250107,113800,128094841,1661,1661,1661,1661,0
|
|
20250107,113700,128094841,1661,1661,1661,1661,500
|
|
20250107,113600,127264341,1661,1661,1661,1661,0
|
|
20250107,113500,127264341,1661,1661,1661,1661,0
|
|
20250107,113400,127264341,1661,1661,1661,1661,0
|
|
20250107,113300,127264341,1661,1661,1661,1661,0
|
|
20250107,113200,127264341,1661,1667,1667,1661,6849
|
|
20250107,113100,115880476,1667,1667,1667,1667,0
|
|
20250107,113000,115880476,1667,1667,1667,1667,0
|
|
20250107,112900,115880476,1667,1667,1667,1667,0
|
|
20250107,112800,115880476,1667,1667,1674,1667,661
|
|
20250107,112700,114777532,1667,1667,1667,1667,0
|
|
20250107,112600,114777532,1667,1667,1667,1667,0
|
|
20250107,112500,114777532,1667,1667,1667,1667,1510
|
|
20250107,112400,112260362,1667,1667,1667,1667,131
|
|
20250107,112300,112041985,1667,1667,1667,1667,0
|
|
20250107,112200,112041985,1667,1667,1667,1667,10
|
|
20250107,112100,112025315,1667,1667,1667,1667,0
|
|
20250107,112000,112025315,1667,1667,1667,1667,0
|
|
20250107,111900,112025315,1667,1667,1667,1667,0
|
|
20250107,111800,112025315,1667,1667,1667,1667,0
|
|
20250107,111700,112025315,1667,1667,1667,1667,0
|
|
20250107,111600,112025315,1667,1667,1667,1667,100
|
|
20250107,111500,111858615,1666,1666,1666,1666,86
|
|
20250107,111400,111715339,1666,1666,1666,1666,364
|
|
20250107,111300,111108915,1666,1674,1674,1666,495
|
|
20250107,111200,110283781,1669,1669,1669,1669,189
|
|
20250107,111100,109968340,1668,1668,1668,1668,0
|
|
20250107,111000,109968340,1668,1670,1670,1668,610
|
|
20250107,110900,108950368,1671,1671,1671,1671,214
|
|
20250107,110800,108592774,1671,1671,1671,1671,0
|
|
20250107,110700,108592774,1671,1671,1671,1671,0
|
|
20250107,110600,108592774,1671,1671,1671,1671,89
|
|
20250107,110500,108444055,1678,1678,1678,1678,0
|
|
20250107,110400,108444055,1678,1678,1678,1678,126
|
|
20250107,110300,108232627,1672,1672,1672,1672,1467
|
|
20250107,110200,105779803,1672,1672,1672,1672,219
|
|
20250107,110100,105413635,1670,1671,1671,1670,2483
|
|
20250107,110000,101266796,1671,1671,1671,1671,0
|
|
20250107,105900,101266796,1671,1672,1672,1671,284
|
|
20250107,105800,100791949,1673,1673,1673,1673,320
|
|
20250107,105700,100256589,1675,1675,1675,1675,25
|
|
20250107,105600,100214714,1672,1672,1672,1672,0
|
|
20250107,105500,100214714,1672,1679,1679,1672,1301
|
|
20250107,105400,98038200,1679,1679,1679,1679,0
|
|
20250107,105300,98038200,1679,1672,1679,1672,92
|
|
20250107,105200,97884355,1672,1672,1672,1672,1
|
|
20250107,105100,97882683,1672,1672,1672,1672,1
|
|
20250107,105000,97881011,1671,1671,1671,1671,0
|
|
20250107,104900,97881011,1671,1671,1671,1671,0
|
|
20250107,104800,97881011,1671,1671,1671,1671,0
|
|
20250107,104700,97881011,1671,1671,1671,1671,11
|
|
20250107,104600,97862630,1670,1672,1672,1670,72
|
|
20250107,104500,97742296,1670,1670,1670,1670,0
|
|
20250107,104400,97742296,1670,1670,1670,1670,0
|
|
20250107,104300,97742296,1670,1670,1670,1670,0
|
|
20250107,104200,97742296,1670,1670,1670,1670,0
|
|
20250107,104100,97742296,1670,1670,1670,1670,0
|
|
20250107,104000,97742296,1670,1670,1670,1670,0
|
|
20250107,103900,97742296,1670,1670,1670,1670,100
|
|
20250107,103800,97575296,1670,1670,1670,1670,1017
|
|
20250107,103700,95876906,1670,1670,1670,1670,2081
|
|
20250107,103600,92401636,1670,1670,1670,1670,0
|
|
20250107,103500,92401636,1670,1670,1670,1670,33
|
|
20250107,103400,92346526,1679,1677,1679,1677,200
|
|
20250107,103300,92010728,1679,1679,1679,1679,0
|
|
20250107,103200,92010728,1679,1679,1679,1679,0
|
|
20250107,103100,92010728,1679,1679,1679,1679,30
|
|
20250107,103000,91960358,1679,1679,1679,1679,0
|
|
20250107,102900,91960358,1679,1679,1679,1679,0
|
|
20250107,102800,91960358,1679,1679,1679,1679,0
|
|
20250107,102700,91960358,1679,1679,1679,1679,5
|
|
20250107,102600,91951963,1679,1669,1679,1669,435
|
|
20250107,102500,91225598,1668,1668,1668,1668,0
|
|
20250107,102400,91225598,1668,1679,1679,1668,61
|
|
20250107,102300,91123839,1668,1668,1668,1668,6684
|
|
20250107,102200,79974927,1668,1668,1668,1668,0
|
|
20250107,102100,79974927,1668,1668,1668,1668,0
|
|
20250107,102000,79974927,1668,1668,1668,1668,0
|
|
20250107,101900,79974927,1668,1668,1668,1668,0
|
|
20250107,101800,79974927,1668,1668,1668,1668,0
|
|
20250107,101700,79974927,1668,1668,1668,1668,271
|
|
20250107,101600,79522899,1669,1669,1669,1669,0
|
|
20250107,101500,79522899,1669,1669,1669,1669,100
|
|
20250107,101400,79355999,1669,1668,1669,1668,107
|
|
20250107,101300,79177418,1669,1669,1669,1669,1391
|
|
20250107,101200,76855839,1670,1670,1670,1669,1521
|
|
20250107,101100,74316229,1671,1672,1672,1671,6088
|
|
20250107,101000,64139495,1672,1672,1672,1672,598
|
|
20250107,100900,63139639,1672,1672,1672,1672,1
|
|
20250107,100800,63137967,1671,1671,1671,1671,36
|
|
20250107,100700,63077811,1671,1671,1680,1671,242
|
|
20250107,100600,62673384,1672,1680,1680,1672,4050
|
|
20250107,100500,55894501,1676,1676,1676,1676,41
|
|
20250107,100400,55825785,1676,1676,1676,1676,1011
|
|
20250107,100300,54131349,1680,1676,1680,1676,19
|
|
20250107,100200,54099497,1676,1676,1676,1676,392
|
|
20250107,100100,53442505,1680,1680,1680,1680,600
|
|
20250107,100000,52434505,1680,1680,1680,1680,541
|
|
20250107,095900,51525625,1680,1676,1680,1676,250
|
|
20250107,095800,51105795,1677,1677,1677,1677,870
|
|
20250107,095700,49646805,1677,1677,1677,1677,13
|
|
20250107,095600,49625004,1680,1680,1680,1680,17
|
|
20250107,095500,49596444,1680,1680,1680,1680,0
|
|
20250107,095400,49596444,1680,1680,1680,1680,0
|
|
20250107,095300,49596444,1680,1680,1680,1680,0
|
|
20250107,095200,49596444,1680,1680,1680,1680,0
|
|
20250107,095100,49596444,1680,1680,1680,1680,10
|
|
20250107,095000,49579644,1680,1680,1680,1680,100
|
|
20250107,094900,49411644,1680,1680,1680,1680,406
|
|
20250107,094800,48729564,1681,1681,1681,1681,0
|
|
20250107,094700,48729564,1681,1681,1681,1681,0
|
|
20250107,094600,48729564,1681,1681,1681,1681,0
|
|
20250107,094500,48729564,1681,1681,1681,1681,440
|
|
20250107,094400,47989924,1682,1681,1682,1681,761
|
|
20250107,094300,46710677,1682,1681,1682,1681,1127
|
|
20250107,094200,44815847,1681,1681,1681,1681,216
|
|
20250107,094100,44452751,1680,1678,1680,1678,7692
|
|
20250107,094000,31543663,1678,1678,1678,1678,339
|
|
20250107,093900,30974821,1670,1670,1670,1670,0
|
|
20250107,093800,30974821,1670,1677,1677,1670,308
|
|
20250107,093700,30458354,1671,1671,1671,1671,1
|
|
20250107,093600,30456683,1678,1678,1678,1678,342
|
|
20250107,093500,29882807,1678,1678,1678,1678,0
|
|
20250107,093400,29882807,1678,1675,1678,1675,4694
|
|
20250107,093300,22011623,1668,1668,1668,1668,100
|
|
20250107,093200,21844823,1674,1674,1674,1674,6
|
|
20250107,093100,21834779,1674,1674,1674,1674,1
|
|
20250107,093000,21833105,1676,1676,1676,1676,0
|
|
20250107,092900,21833105,1676,1676,1676,1676,281
|
|
20250107,092800,21362149,1676,1676,1676,1676,0
|
|
20250107,092700,21362149,1676,1675,1676,1675,1788
|
|
20250107,092600,18365462,1676,1677,1677,1676,2
|
|
20250107,092500,18362109,1666,1666,1666,1666,0
|
|
20250107,092400,18362109,1666,1677,1677,1666,1000
|
|
20250107,092300,16686209,1677,1676,1677,1676,20
|
|
20250107,092200,16652679,1677,1677,1677,1677,290
|
|
20250107,092100,16166349,1677,1677,1677,1677,20
|
|
20250107,092000,16132809,1677,1677,1677,1677,0
|
|
20250107,091900,16132809,1677,1677,1677,1677,201
|
|
20250107,091800,15795732,1676,1676,1676,1675,202
|
|
20250107,091700,15457181,1675,1675,1675,1675,250
|
|
20250107,091600,15038431,1661,1661,1661,1661,0
|
|
20250107,091500,15038431,1661,1675,1675,1661,557
|
|
20250107,091400,14106856,1674,1673,1674,1673,1549
|
|
20250107,091300,11515106,1673,1673,1673,1673,774
|
|
20250107,091200,10220204,1660,1660,1660,1660,0
|
|
20250107,091100,10220204,1660,1660,1660,1660,599
|
|
20250107,091000,9225864,1660,1660,1660,1660,59
|
|
20250107,090900,9127924,1660,1673,1674,1660,602
|
|
20250107,090800,8125763,1671,1671,1671,1671,300
|
|
20250107,090700,7624463,1671,1670,1671,1670,2507
|
|
20250107,090600,3435289,1671,1671,1671,1671,0
|
|
20250107,090500,3435289,1671,1671,1671,1671,149
|
|
20250107,090400,3186310,1660,1670,1670,1660,516
|
|
20250107,090300,2329670,1670,1670,1670,1670,7
|
|
20250107,090200,2317980,1670,1671,1671,1670,240
|
|
20250107,090100,1917160,1670,1670,1670,1670,1050
|
|
20250107,090000,163660,1670,1670,1670,1670,98
|