615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191200,132696873,1169,1169,1169,1169,5868
|
|
20250109,191100,132696873,1169,1169,1169,1169,0
|
|
20250109,191000,132696873,1169,1169,1169,1169,0
|
|
20250109,190900,132696873,1169,1169,1169,1169,0
|
|
20250109,190800,132696873,1169,1169,1169,1169,0
|
|
20250109,190700,132696873,1169,1169,1169,1169,0
|
|
20250109,190600,132696873,1169,1169,1169,1169,0
|
|
20250109,190500,132696873,1169,1169,1169,1169,0
|
|
20250109,190400,132696873,1169,1169,1169,1169,0
|
|
20250109,190300,132696873,1169,1169,1169,1169,0
|
|
20250109,190200,132696873,1169,1169,1169,1169,0
|
|
20250109,190100,132696873,1169,1169,1169,1169,0
|
|
20250109,190000,132696873,1169,1169,1169,1169,0
|
|
20250109,185900,132696873,1169,1169,1169,1169,0
|
|
20250109,185800,132696873,1169,1169,1169,1169,0
|
|
20250109,185700,132696873,1169,1169,1169,1169,0
|
|
20250109,185600,132696873,1169,1169,1169,1169,0
|
|
20250109,185500,132696873,1169,1169,1169,1169,0
|
|
20250109,185400,132696873,1169,1169,1169,1169,0
|
|
20250109,185300,132696873,1169,1169,1169,1169,0
|
|
20250109,185200,132696873,1169,1169,1169,1169,0
|
|
20250109,185100,132696873,1169,1169,1169,1169,0
|
|
20250109,185000,132696873,1169,1169,1169,1169,0
|
|
20250109,184900,132696873,1169,1169,1169,1169,0
|
|
20250109,184800,132696873,1169,1169,1169,1169,0
|
|
20250109,184700,132696873,1169,1169,1169,1169,0
|
|
20250109,184600,132696873,1169,1169,1169,1169,0
|
|
20250109,184500,132696873,1169,1169,1169,1169,0
|
|
20250109,184400,132696873,1169,1169,1169,1169,0
|
|
20250109,184300,132696873,1169,1169,1169,1169,0
|
|
20250109,184200,132696873,1169,1169,1169,1169,5868
|
|
20250109,184100,132696873,1169,1169,1169,1169,0
|
|
20250109,184000,132696873,1169,1169,1169,1169,0
|
|
20250109,183900,132696873,1169,1169,1169,1169,0
|
|
20250109,183800,132696873,1169,1169,1169,1169,0
|
|
20250109,183700,132696873,1169,1169,1169,1169,0
|
|
20250109,183600,132696873,1169,1169,1169,1169,0
|
|
20250109,183500,132696873,1169,1169,1169,1169,0
|
|
20250109,183400,132696873,1169,1169,1169,1169,0
|
|
20250109,183300,132696873,1169,1169,1169,1169,0
|
|
20250109,183200,132696873,1169,1169,1169,1169,0
|
|
20250109,183100,132696873,1169,1169,1169,1169,0
|
|
20250109,183000,132696873,1169,1169,1169,1169,0
|
|
20250109,182900,132696873,1169,1169,1169,1169,0
|
|
20250109,182800,132696873,1169,1169,1169,1169,0
|
|
20250109,182700,132696873,1169,1169,1169,1169,0
|
|
20250109,182600,132696873,1169,1169,1169,1169,0
|
|
20250109,182500,132696873,1169,1169,1169,1169,0
|
|
20250109,182400,132696873,1169,1169,1169,1169,0
|
|
20250109,182300,132696873,1169,1169,1169,1169,0
|
|
20250109,182200,132696873,1169,1169,1169,1169,0
|
|
20250109,182100,132696873,1169,1169,1169,1169,0
|
|
20250109,182000,132696873,1169,1169,1169,1169,0
|
|
20250109,181900,132696873,1169,1169,1169,1169,0
|
|
20250109,181800,132696873,1169,1169,1169,1169,0
|
|
20250109,181700,132696873,1169,1169,1169,1169,0
|
|
20250109,181600,132696873,1169,1169,1169,1169,0
|
|
20250109,181500,132696873,1169,1169,1169,1169,0
|
|
20250109,181400,132696873,1169,1169,1169,1169,0
|
|
20250109,181300,132696873,1169,1169,1169,1169,0
|
|
20250109,181200,132696873,1169,1169,1169,1169,5868
|
|
20250109,181100,132696873,1169,1169,1169,1169,0
|
|
20250109,181000,132696873,1169,1169,1169,1169,0
|
|
20250109,180900,132696873,1169,1169,1169,1169,0
|
|
20250109,180800,132696873,1169,1169,1169,1169,0
|
|
20250109,180700,132696873,1169,1169,1169,1169,0
|
|
20250109,180600,132696873,1169,1169,1169,1169,0
|
|
20250109,180500,132696873,1169,1169,1169,1169,0
|
|
20250109,180400,132696873,1169,1169,1169,1169,0
|
|
20250109,180300,132696873,1169,1169,1169,1169,0
|
|
20250109,180200,132696873,1169,1169,1169,1169,0
|
|
20250109,180100,132696873,1169,1169,1169,1169,0
|
|
20250109,180000,132696873,1169,1169,1169,1169,0
|
|
20250109,175900,132696873,1169,1169,1169,1169,0
|
|
20250109,175800,132696873,1169,1169,1169,1169,0
|
|
20250109,175700,132696873,1169,1169,1169,1169,0
|
|
20250109,175600,132696873,1169,1169,1169,1169,0
|
|
20250109,175500,132696873,1169,1169,1169,1169,0
|
|
20250109,175400,132696873,1169,1169,1169,1169,0
|
|
20250109,175300,132696873,1169,1169,1169,1169,0
|
|
20250109,175200,132696873,1169,1169,1169,1169,0
|
|
20250109,175100,132696873,1169,1169,1169,1169,0
|
|
20250109,175000,132696873,1169,1169,1169,1169,0
|
|
20250109,174900,132696873,1169,1169,1169,1169,0
|
|
20250109,174800,132696873,1169,1169,1169,1169,0
|
|
20250109,174700,132696873,1169,1169,1169,1169,0
|
|
20250109,174600,132696873,1169,1169,1169,1169,0
|
|
20250109,174500,132696873,1169,1169,1169,1169,0
|
|
20250109,174400,132696873,1169,1169,1169,1169,0
|
|
20250109,174300,132696873,1169,1169,1169,1169,0
|
|
20250109,174200,132696873,1169,1169,1169,1169,5868
|
|
20250109,174100,132696873,1169,1169,1169,1169,0
|
|
20250109,174000,132696873,1169,1169,1169,1169,0
|
|
20250109,173900,132696873,1169,1169,1169,1169,0
|
|
20250109,173800,132696873,1169,1169,1169,1169,0
|
|
20250109,173700,132696873,1169,1169,1169,1169,0
|
|
20250109,173600,132696873,1169,1169,1169,1169,0
|
|
20250109,173500,132696873,1169,1169,1169,1169,0
|
|
20250109,173400,132696873,1169,1169,1169,1169,0
|
|
20250109,173300,132696873,1169,1169,1169,1169,0
|
|
20250109,173200,132696873,1169,1169,1169,1169,0
|
|
20250109,173100,132696873,1169,1169,1169,1169,0
|
|
20250109,173000,132696873,1169,1169,1169,1169,0
|
|
20250109,172900,132696873,1169,1169,1169,1169,0
|
|
20250109,172800,132696873,1169,1169,1169,1169,0
|
|
20250109,172700,132696873,1169,1169,1169,1169,0
|
|
20250109,172600,132696873,1169,1169,1169,1169,0
|
|
20250109,172500,132696873,1169,1169,1169,1169,0
|
|
20250109,172400,132696873,1169,1169,1169,1169,0
|
|
20250109,172300,132696873,1169,1169,1169,1169,0
|
|
20250109,172200,132696873,1169,1169,1169,1169,0
|
|
20250109,172100,132696873,1169,1169,1169,1169,0
|
|
20250109,172000,132696873,1169,1169,1169,1169,0
|
|
20250109,171900,132696873,1169,1169,1169,1169,0
|
|
20250109,171800,132696873,1169,1169,1169,1169,0
|
|
20250109,171700,132696873,1169,1169,1169,1169,0
|
|
20250109,171600,132696873,1169,1169,1169,1169,0
|
|
20250109,171500,132696873,1169,1169,1169,1169,0
|
|
20250109,171400,132696873,1169,1169,1169,1169,0
|
|
20250109,171300,132696873,1169,1169,1169,1169,0
|
|
20250109,171200,132696873,1169,1169,1169,1169,5868
|
|
20250109,171100,132696873,1169,1169,1169,1169,0
|
|
20250109,171000,132696873,1169,1169,1169,1169,0
|
|
20250109,170900,132696873,1169,1169,1169,1169,0
|
|
20250109,170800,132696873,1169,1169,1169,1169,0
|
|
20250109,170700,132696873,1169,1169,1169,1169,0
|
|
20250109,170600,132696873,1169,1169,1169,1169,0
|
|
20250109,170500,132696873,1169,1169,1169,1169,0
|
|
20250109,170400,132696873,1169,1169,1169,1169,0
|
|
20250109,170300,132696873,1169,1169,1169,1169,0
|
|
20250109,170200,132696873,1169,1169,1169,1169,0
|
|
20250109,170100,132696873,1169,1169,1169,1169,0
|
|
20250109,170000,132696873,1169,1169,1169,1169,0
|
|
20250109,165900,132696873,1169,1169,1169,1169,0
|
|
20250109,165800,132696873,1169,1169,1169,1169,0
|
|
20250109,165700,132696873,1169,1169,1169,1169,0
|
|
20250109,165600,132696873,1169,1169,1169,1169,0
|
|
20250109,165500,132696873,1169,1169,1169,1169,0
|
|
20250109,165400,132696873,1169,1169,1169,1169,0
|
|
20250109,165300,132696873,1169,1169,1169,1169,0
|
|
20250109,165200,132696873,1169,1169,1169,1169,0
|
|
20250109,165100,132696873,1169,1169,1169,1169,0
|
|
20250109,165000,132696873,1169,1169,1169,1169,0
|
|
20250109,164900,132696873,1169,1169,1169,1169,0
|
|
20250109,164800,132696873,1169,1169,1169,1169,0
|
|
20250109,164700,132696873,1169,1169,1169,1169,0
|
|
20250109,164600,132696873,1169,1169,1169,1169,0
|
|
20250109,164500,132696873,1169,1169,1169,1169,0
|
|
20250109,164400,132696873,1169,1169,1169,1169,0
|
|
20250109,164300,132696873,1169,1169,1169,1169,0
|
|
20250109,164200,132696873,1169,1169,1169,1169,5868
|
|
20250109,164100,132696873,1169,1169,1169,1169,0
|
|
20250109,164000,132696873,1169,1169,1169,1169,0
|
|
20250109,163900,132696873,1169,1169,1169,1169,0
|
|
20250109,163800,132696873,1169,1169,1169,1169,0
|
|
20250109,163700,132696873,1169,1169,1169,1169,0
|
|
20250109,163600,132696873,1169,1169,1169,1169,0
|
|
20250109,163500,132696873,1169,1169,1169,1169,0
|
|
20250109,163400,132696873,1169,1169,1169,1169,0
|
|
20250109,163300,132696873,1169,1169,1169,1169,0
|
|
20250109,163200,132696873,1169,1169,1169,1169,0
|
|
20250109,163100,132696873,1169,1169,1169,1169,0
|
|
20250109,163000,132696873,1169,1169,1169,1169,0
|
|
20250109,162900,132696873,1169,1169,1169,1169,0
|
|
20250109,162800,132696873,1169,1169,1169,1169,0
|
|
20250109,162700,132696873,1169,1169,1169,1169,0
|
|
20250109,162600,132696873,1169,1169,1169,1169,0
|
|
20250109,162500,132696873,1169,1169,1169,1169,0
|
|
20250109,162400,132696873,1169,1169,1169,1169,0
|
|
20250109,162300,132696873,1169,1169,1169,1169,0
|
|
20250109,162200,132696873,1169,1169,1169,1169,0
|
|
20250109,162100,132696873,1169,1169,1169,1169,0
|
|
20250109,162000,132696873,1169,1169,1169,1169,0
|
|
20250109,161900,132696873,1169,1169,1169,1169,0
|
|
20250109,161800,132696873,1169,1169,1169,1169,0
|
|
20250109,161700,132696873,1169,1169,1169,1169,0
|
|
20250109,161600,132696873,1169,1169,1169,1169,0
|
|
20250109,161500,132696873,1169,1169,1169,1169,0
|
|
20250109,161400,132696873,1169,1169,1169,1169,0
|
|
20250109,161300,132696873,1169,1169,1169,1169,0
|
|
20250109,161200,132696873,1169,1169,1169,1169,5868
|
|
20250109,161100,132696873,1169,1169,1169,1169,0
|
|
20250109,161000,132696873,1169,1169,1169,1169,0
|
|
20250109,160900,132696873,1169,1169,1169,1169,0
|
|
20250109,160800,132696873,1169,1169,1169,1169,0
|
|
20250109,160700,132696873,1169,1169,1169,1169,0
|
|
20250109,160600,132696873,1169,1169,1169,1169,0
|
|
20250109,160500,132696873,1169,1169,1169,1169,0
|
|
20250109,160400,132696873,1169,1169,1169,1169,0
|
|
20250109,160300,132696873,1169,1169,1169,1169,0
|
|
20250109,160200,132696873,1169,1169,1169,1169,0
|
|
20250109,160100,132696873,1169,1169,1169,1169,0
|
|
20250109,160000,132696873,1169,1169,1169,1169,0
|
|
20250109,155900,132696873,1169,1169,1169,1169,0
|
|
20250109,155800,132696873,1169,1169,1169,1169,0
|
|
20250109,155700,132696873,1169,1169,1169,1169,0
|
|
20250109,155600,132696873,1169,1169,1169,1169,0
|
|
20250109,155500,132696873,1169,1169,1169,1169,0
|
|
20250109,155400,132696873,1169,1169,1169,1169,0
|
|
20250109,155300,132696873,1169,1169,1169,1169,0
|
|
20250109,155200,132696873,1169,1169,1169,1169,0
|
|
20250109,155100,132696873,1169,1169,1169,1169,0
|
|
20250109,155000,132696873,1169,1169,1169,1169,0
|
|
20250109,154900,132696873,1169,1169,1169,1169,0
|
|
20250109,154800,132696873,1169,1169,1169,1169,0
|
|
20250109,154700,132696873,1169,1169,1169,1169,0
|
|
20250109,154600,132696873,1169,1169,1169,1169,0
|
|
20250109,154500,132696873,1169,1169,1169,1169,0
|
|
20250109,154400,132696873,1169,1169,1169,1169,0
|
|
20250109,154300,132696873,1169,1169,1169,1169,0
|
|
20250109,154200,132696873,1169,1169,1169,1169,5868
|
|
20250109,154100,132696873,1169,1169,1169,1169,0
|
|
20250109,154000,132696873,1169,1169,1169,1169,0
|
|
20250109,153900,132696873,1169,1169,1169,1169,0
|
|
20250109,153800,132696873,1169,1169,1169,1169,0
|
|
20250109,153700,132696873,1169,1169,1169,1169,0
|
|
20250109,153600,132696873,1169,1169,1169,1169,0
|
|
20250109,153500,132696873,1169,1169,1169,1169,0
|
|
20250109,153400,132696873,1169,1169,1169,1169,0
|
|
20250109,153300,132696873,1169,1169,1169,1169,0
|
|
20250109,153200,132696873,1169,1169,1169,1169,0
|
|
20250109,153100,132696873,1169,1169,1169,1169,0
|
|
20250109,153000,132696873,1169,1169,1169,1169,5868
|
|
20250109,152900,125837181,1169,1169,1169,1169,0
|
|
20250109,152800,125837181,1169,1169,1169,1169,0
|
|
20250109,152700,125837181,1169,1169,1169,1169,0
|
|
20250109,152600,125837181,1169,1169,1169,1169,0
|
|
20250109,152500,125837181,1169,1169,1169,1169,0
|
|
20250109,152400,125837181,1169,1169,1169,1169,0
|
|
20250109,152300,125837181,1169,1169,1169,1169,0
|
|
20250109,152200,125837181,1169,1169,1169,1169,0
|
|
20250109,152100,125837181,1169,1169,1169,1169,0
|
|
20250109,152000,125837181,1169,1169,1169,1169,0
|
|
20250109,151900,125837181,1169,1169,1169,1169,1
|
|
20250109,151800,125836012,1167,1167,1167,1166,1355
|
|
20250109,151700,124254933,1169,1169,1169,1169,0
|
|
20250109,151600,124254933,1169,1169,1169,1168,3
|
|
20250109,151500,124251427,1168,1168,1168,1168,343
|
|
20250109,151400,123850803,1169,1169,1169,1169,10
|
|
20250109,151300,123839113,1168,1168,1168,1168,200
|
|
20250109,151200,123605513,1169,1166,1169,1166,1001
|
|
20250109,151100,122438344,1169,1169,1169,1169,0
|
|
20250109,151000,122438344,1169,1169,1169,1169,5
|
|
20250109,150900,122432499,1169,1168,1169,1166,494
|
|
20250109,150800,121855612,1168,1168,1168,1168,0
|
|
20250109,150700,121855612,1168,1168,1168,1168,1
|
|
20250109,150600,121854444,1168,1168,1168,1168,30
|
|
20250109,150500,121819404,1168,1168,1168,1168,0
|
|
20250109,150400,121819404,1168,1168,1168,1168,1
|
|
20250109,150300,121818236,1168,1168,1168,1168,0
|
|
20250109,150200,121818236,1168,1168,1168,1168,0
|
|
20250109,150100,121818236,1168,1167,1168,1167,22
|
|
20250109,150000,121792560,1169,1169,1169,1169,0
|
|
20250109,145900,121792560,1169,1169,1169,1169,0
|
|
20250109,145800,121792560,1169,1169,1169,1169,0
|
|
20250109,145700,121792560,1169,1168,1169,1168,7
|
|
20250109,145600,121784379,1167,1167,1167,1167,882
|
|
20250109,145500,120755085,1167,1166,1167,1166,447
|
|
20250109,145400,120233860,1167,1167,1167,1167,0
|
|
20250109,145300,120233860,1167,1167,1167,1167,0
|
|
20250109,145200,120233860,1167,1167,1167,1167,0
|
|
20250109,145100,120233860,1167,1167,1167,1167,0
|
|
20250109,145000,120233860,1167,1167,1167,1167,2
|
|
20250109,144900,120231526,1167,1167,1167,1167,0
|
|
20250109,144800,120231526,1167,1167,1167,1167,4
|
|
20250109,144700,120226858,1167,1167,1167,1167,0
|
|
20250109,144600,120226858,1167,1167,1167,1167,0
|
|
20250109,144500,120226858,1167,1167,1167,1167,0
|
|
20250109,144400,120226858,1167,1167,1167,1167,205
|
|
20250109,144300,119987623,1168,1168,1168,1168,0
|
|
20250109,144200,119987623,1168,1167,1168,1166,101
|
|
20250109,144100,119869827,1168,1168,1168,1168,8
|
|
20250109,144000,119860483,1168,1168,1168,1168,1101
|
|
20250109,143900,118574515,1167,1168,1168,1167,14
|
|
20250109,143800,118558176,1168,1168,1168,1168,0
|
|
20250109,143700,118558176,1168,1168,1168,1168,0
|
|
20250109,143600,118558176,1168,1168,1168,1168,0
|
|
20250109,143500,118558176,1168,1168,1168,1168,10
|
|
20250109,143400,118546496,1168,1168,1168,1168,71
|
|
20250109,143300,118463568,1168,1168,1168,1168,0
|
|
20250109,143200,118463568,1168,1168,1168,1168,0
|
|
20250109,143100,118463568,1168,1168,1168,1168,0
|
|
20250109,143000,118463568,1168,1168,1168,1168,5
|
|
20250109,142900,118457728,1168,1168,1168,1168,0
|
|
20250109,142800,118457728,1168,1168,1168,1168,1
|
|
20250109,142700,118456560,1168,1168,1168,1168,550
|
|
20250109,142600,117814160,1168,1168,1168,1168,10
|
|
20250109,142500,117802480,1168,1168,1168,1168,0
|
|
20250109,142400,117802480,1168,1168,1168,1168,6
|
|
20250109,142300,117795472,1168,1168,1168,1168,1
|
|
20250109,142200,117794304,1166,1166,1166,1166,0
|
|
20250109,142100,117794304,1166,1166,1166,1166,0
|
|
20250109,142000,117794304,1166,1166,1166,1166,48
|
|
20250109,141900,117738336,1168,1168,1168,1168,0
|
|
20250109,141800,117738336,1168,1168,1168,1168,0
|
|
20250109,141700,117738336,1168,1168,1168,1168,0
|
|
20250109,141600,117738336,1168,1168,1168,1168,0
|
|
20250109,141500,117738336,1168,1168,1168,1168,0
|
|
20250109,141400,117738336,1168,1168,1168,1168,0
|
|
20250109,141300,117738336,1168,1168,1168,1168,0
|
|
20250109,141200,117738336,1168,1168,1168,1168,8
|
|
20250109,141100,117728992,1168,1167,1168,1167,11
|
|
20250109,141000,117716153,1166,1166,1166,1166,1073
|
|
20250109,140900,116465035,1166,1165,1166,1165,1600
|
|
20250109,140800,114600435,1166,1166,1166,1166,6000
|
|
20250109,140700,107604435,1166,1166,1166,1166,0
|
|
20250109,140600,107604435,1166,1166,1166,1166,3
|
|
20250109,140500,107600937,1165,1165,1165,1165,0
|
|
20250109,140400,107600937,1165,1165,1165,1165,0
|
|
20250109,140300,107600937,1165,1165,1165,1165,30
|
|
20250109,140200,107565987,1166,1166,1166,1166,0
|
|
20250109,140100,107565987,1166,1166,1166,1166,1
|
|
20250109,140000,107564821,1164,1166,1166,1164,301
|
|
20250109,135900,107214437,1166,1166,1166,1166,0
|
|
20250109,135800,107214437,1166,1165,1166,1164,576
|
|
20250109,135700,106543940,1166,1166,1166,1166,0
|
|
20250109,135600,106543940,1166,1166,1166,1166,10
|
|
20250109,135500,106532280,1166,1166,1166,1166,2
|
|
20250109,135400,106529948,1166,1166,1166,1166,0
|
|
20250109,135300,106529948,1166,1166,1166,1166,1
|
|
20250109,135200,106528782,1166,1166,1166,1166,0
|
|
20250109,135100,106528782,1166,1166,1166,1166,0
|
|
20250109,135000,106528782,1166,1165,1166,1165,2
|
|
20250109,134900,106526451,1164,1164,1164,1164,3429
|
|
20250109,134800,102535095,1166,1165,1166,1165,1072
|
|
20250109,134700,101286214,1166,1166,1166,1166,0
|
|
20250109,134600,101286214,1166,1166,1166,1166,2
|
|
20250109,134500,101283882,1165,1165,1165,1165,0
|
|
20250109,134400,101283882,1165,1165,1165,1165,1256
|
|
20250109,134300,99820642,1166,1166,1166,1166,1
|
|
20250109,134200,99819476,1166,1166,1166,1166,0
|
|
20250109,134100,99819476,1166,1166,1166,1166,0
|
|
20250109,134000,99819476,1166,1166,1166,1166,0
|
|
20250109,133900,99819476,1166,1166,1166,1166,0
|
|
20250109,133800,99819476,1166,1164,1166,1164,950
|
|
20250109,133700,98713474,1166,1166,1166,1166,126
|
|
20250109,133600,98566558,1166,1166,1166,1166,0
|
|
20250109,133500,98566558,1166,1165,1166,1165,51
|
|
20250109,133400,98507142,1165,1166,1166,1165,7788
|
|
20250109,133300,89427940,1166,1167,1167,1166,296
|
|
20250109,133200,89082654,1167,1167,1167,1167,0
|
|
20250109,133100,89082654,1167,1167,1167,1167,0
|
|
20250109,133000,89082654,1167,1167,1167,1167,2
|
|
20250109,132900,89080320,1167,1167,1167,1167,1
|
|
20250109,132800,89079153,1166,1166,1167,1166,121
|
|
20250109,132700,88938001,1166,1166,1167,1166,1536
|
|
20250109,132600,87147014,1167,1167,1167,1167,1
|
|
20250109,132500,87145847,1167,1167,1167,1167,6
|
|
20250109,132400,87138845,1167,1167,1167,1167,26
|
|
20250109,132300,87108503,1169,1169,1169,1169,0
|
|
20250109,132200,87108503,1169,1169,1169,1169,0
|
|
20250109,132100,87108503,1169,1169,1169,1169,0
|
|
20250109,132000,87108503,1169,1169,1169,1169,0
|
|
20250109,131900,87108503,1169,1169,1169,1169,0
|
|
20250109,131800,87108503,1169,1169,1169,1169,1
|
|
20250109,131700,87107334,1167,1167,1167,1167,0
|
|
20250109,131600,87107334,1167,1167,1167,1167,1
|
|
20250109,131500,87106167,1169,1169,1169,1169,0
|
|
20250109,131400,87106167,1169,1169,1169,1169,0
|
|
20250109,131300,87106167,1169,1169,1169,1169,0
|
|
20250109,131200,87106167,1169,1169,1169,1169,3
|
|
20250109,131100,87102660,1169,1169,1169,1169,0
|
|
20250109,131000,87102660,1169,1169,1169,1169,0
|
|
20250109,130900,87102660,1169,1169,1169,1169,20
|
|
20250109,130800,87079280,1169,1169,1169,1169,11
|
|
20250109,130700,87066421,1168,1168,1168,1168,20
|
|
20250109,130600,87043061,1169,1169,1169,1169,0
|
|
20250109,130500,87043061,1169,1169,1169,1169,0
|
|
20250109,130400,87043061,1169,1169,1169,1169,1
|
|
20250109,130300,87041892,1168,1168,1168,1168,77
|
|
20250109,130200,86951956,1168,1167,1168,1167,504
|
|
20250109,130100,86363787,1167,1167,1167,1167,70
|
|
20250109,130000,86282097,1167,1167,1167,1167,140
|
|
20250109,125900,86118717,1167,1167,1167,1167,342
|
|
20250109,125800,85719603,1167,1167,1167,1167,121
|
|
20250109,125700,85578396,1165,1167,1167,1165,144
|
|
20250109,125600,85410436,1167,1167,1167,1167,0
|
|
20250109,125500,85410436,1167,1167,1167,1167,0
|
|
20250109,125400,85410436,1167,1167,1167,1167,0
|
|
20250109,125300,85410436,1167,1167,1167,1167,0
|
|
20250109,125200,85410436,1167,1167,1167,1167,100
|
|
20250109,125100,85293736,1167,1167,1167,1167,0
|
|
20250109,125000,85293736,1167,1167,1167,1167,1
|
|
20250109,124900,85292569,1167,1167,1167,1167,0
|
|
20250109,124800,85292569,1167,1166,1167,1165,1593
|
|
20250109,124700,83434809,1167,1167,1167,1167,0
|
|
20250109,124600,83434809,1167,1167,1167,1167,100
|
|
20250109,124500,83318109,1167,1167,1167,1167,0
|
|
20250109,124400,83318109,1167,1167,1167,1167,1
|
|
20250109,124300,83316942,1167,1167,1167,1167,1
|
|
20250109,124200,83315775,1166,1166,1166,1166,0
|
|
20250109,124100,83315775,1166,1166,1166,1166,5
|
|
20250109,124000,83309945,1167,1167,1167,1167,1
|
|
20250109,123900,83308778,1165,1167,1167,1165,6413
|
|
20250109,123800,75837205,1168,1168,1168,1168,0
|
|
20250109,123700,75837205,1168,1168,1168,1168,0
|
|
20250109,123600,75837205,1168,1168,1168,1168,5
|
|
20250109,123500,75831365,1168,1168,1168,1168,0
|
|
20250109,123400,75831365,1168,1168,1168,1168,1
|
|
20250109,123300,75830197,1165,1165,1165,1165,0
|
|
20250109,123200,75830197,1165,1165,1165,1165,0
|
|
20250109,123100,75830197,1165,1165,1165,1165,0
|
|
20250109,123000,75830197,1165,1165,1165,1165,0
|
|
20250109,122900,75830197,1165,1165,1165,1165,0
|
|
20250109,122800,75830197,1165,1167,1167,1165,6835
|
|
20250109,122700,67864639,1168,1168,1168,1168,1000
|
|
20250109,122600,66696639,1168,1168,1168,1168,0
|
|
20250109,122500,66696639,1168,1168,1168,1168,20
|
|
20250109,122400,66673279,1168,1168,1168,1168,0
|
|
20250109,122300,66673279,1168,1168,1168,1168,1
|
|
20250109,122200,66672111,1168,1168,1168,1168,10
|
|
20250109,122100,66660431,1168,1168,1168,1168,0
|
|
20250109,122000,66660431,1168,1168,1168,1168,0
|
|
20250109,121900,66660431,1168,1168,1168,1168,0
|
|
20250109,121800,66660431,1168,1168,1168,1168,0
|
|
20250109,121700,66660431,1168,1166,1168,1166,101
|
|
20250109,121600,66542663,1166,1166,1166,1166,130
|
|
20250109,121500,66391083,1166,1166,1166,1166,0
|
|
20250109,121400,66391083,1166,1166,1166,1166,0
|
|
20250109,121300,66391083,1166,1166,1166,1166,1
|
|
20250109,121200,66389917,1168,1168,1168,1168,0
|
|
20250109,121100,66389917,1168,1168,1168,1168,0
|
|
20250109,121000,66389917,1168,1168,1168,1168,13
|
|
20250109,120900,66374733,1168,1168,1168,1168,0
|
|
20250109,120800,66374733,1168,1168,1168,1168,0
|
|
20250109,120700,66374733,1168,1168,1168,1168,0
|
|
20250109,120600,66374733,1168,1168,1168,1168,0
|
|
20250109,120500,66374733,1168,1168,1168,1168,1
|
|
20250109,120400,66373565,1166,1166,1166,1166,0
|
|
20250109,120300,66373565,1166,1166,1166,1166,1238
|
|
20250109,120200,64930057,1168,1168,1168,1168,0
|
|
20250109,120100,64930057,1168,1168,1168,1168,0
|
|
20250109,120000,64930057,1168,1166,1168,1166,654
|
|
20250109,115900,64167491,1167,1167,1167,1167,10
|
|
20250109,115800,64155821,1168,1168,1168,1168,0
|
|
20250109,115700,64155821,1168,1168,1168,1168,0
|
|
20250109,115600,64155821,1168,1168,1168,1168,1
|
|
20250109,115500,64154653,1165,1165,1165,1165,0
|
|
20250109,115400,64154653,1165,1167,1167,1165,11361
|
|
20250109,115300,50915292,1167,1167,1167,1167,0
|
|
20250109,115200,50915292,1167,1167,1167,1167,0
|
|
20250109,115100,50915292,1167,1167,1167,1167,0
|
|
20250109,115000,50915292,1167,1167,1167,1167,0
|
|
20250109,114900,50915292,1167,1167,1167,1167,200
|
|
20250109,114800,50681892,1167,1167,1167,1167,0
|
|
20250109,114700,50681892,1167,1167,1167,1167,0
|
|
20250109,114600,50681892,1167,1167,1167,1167,0
|
|
20250109,114500,50681892,1167,1167,1167,1167,11
|
|
20250109,114400,50669055,1168,1168,1168,1168,0
|
|
20250109,114300,50669055,1168,1168,1168,1168,857
|
|
20250109,114200,49668079,1168,1168,1168,1168,6
|
|
20250109,114100,49661071,1168,1168,1168,1168,200
|
|
20250109,114000,49427471,1168,1168,1168,1168,0
|
|
20250109,113900,49427471,1168,1168,1168,1168,500
|
|
20250109,113800,48843471,1168,1168,1168,1168,0
|
|
20250109,113700,48843471,1168,1168,1168,1168,0
|
|
20250109,113600,48843471,1168,1168,1168,1168,0
|
|
20250109,113500,48843471,1168,1168,1168,1168,100
|
|
20250109,113400,48726671,1169,1169,1169,1169,0
|
|
20250109,113300,48726671,1169,1169,1169,1167,122
|
|
20250109,113200,48584293,1167,1167,1167,1167,0
|
|
20250109,113100,48584293,1167,1167,1167,1167,0
|
|
20250109,113000,48584293,1167,1167,1167,1167,0
|
|
20250109,112900,48584293,1167,1167,1167,1167,0
|
|
20250109,112800,48584293,1167,1167,1167,1167,0
|
|
20250109,112700,48584293,1167,1168,1168,1167,521
|
|
20250109,112600,47975775,1169,1169,1169,1169,0
|
|
20250109,112500,47975775,1169,1169,1169,1169,0
|
|
20250109,112400,47975775,1169,1169,1169,1169,0
|
|
20250109,112300,47975775,1169,1169,1169,1169,0
|
|
20250109,112200,47975775,1169,1169,1169,1169,50
|
|
20250109,112100,47917325,1170,1170,1170,1170,0
|
|
20250109,112000,47917325,1170,1170,1170,1170,0
|
|
20250109,111900,47917325,1170,1170,1170,1170,10
|
|
20250109,111800,47905625,1170,1170,1170,1170,0
|
|
20250109,111700,47905625,1170,1170,1170,1170,4
|
|
20250109,111600,47900945,1170,1170,1170,1170,0
|
|
20250109,111500,47900945,1170,1170,1170,1170,0
|
|
20250109,111400,47900945,1170,1170,1170,1170,0
|
|
20250109,111300,47900945,1170,1170,1170,1170,100
|
|
20250109,111200,47783945,1170,1170,1170,1170,0
|
|
20250109,111100,47783945,1170,1170,1170,1170,29
|
|
20250109,111000,47750015,1166,1166,1166,1166,209
|
|
20250109,110900,47506321,1166,1166,1166,1166,55
|
|
20250109,110800,47442191,1166,1166,1166,1165,3254
|
|
20250109,110700,43651032,1166,1166,1166,1166,0
|
|
20250109,110600,43651032,1166,1166,1166,1166,40
|
|
20250109,110500,43604392,1166,1166,1166,1166,0
|
|
20250109,110400,43604392,1166,1168,1168,1166,6610
|
|
20250109,110300,35894946,1170,1170,1170,1169,104
|
|
20250109,110200,35773269,1170,1170,1170,1170,0
|
|
20250109,110100,35773269,1170,1170,1170,1170,0
|
|
20250109,110000,35773269,1170,1170,1170,1170,0
|
|
20250109,105900,35773269,1170,1170,1170,1170,100
|
|
20250109,105800,35656269,1170,1170,1170,1170,0
|
|
20250109,105700,35656269,1170,1170,1170,1170,88
|
|
20250109,105600,35553309,1170,1170,1170,1170,0
|
|
20250109,105500,35553309,1170,1168,1170,1168,215
|
|
20250109,105400,35302187,1168,1168,1168,1168,2
|
|
20250109,105300,35299851,1170,1170,1170,1170,0
|
|
20250109,105200,35299851,1170,1170,1170,1170,2
|
|
20250109,105100,35297511,1170,1170,1170,1170,0
|
|
20250109,105000,35297511,1170,1170,1170,1170,1
|
|
20250109,104900,35296341,1170,1170,1170,1170,0
|
|
20250109,104800,35296341,1170,1170,1170,1170,1
|
|
20250109,104700,35295171,1168,1168,1168,1168,0
|
|
20250109,104600,35295171,1168,1168,1168,1168,0
|
|
20250109,104500,35295171,1168,1168,1168,1168,0
|
|
20250109,104400,35295171,1168,1168,1168,1168,0
|
|
20250109,104300,35295171,1168,1170,1170,1168,92
|
|
20250109,104200,35187707,1170,1170,1170,1170,0
|
|
20250109,104100,35187707,1170,1170,1170,1170,0
|
|
20250109,104000,35187707,1170,1170,1170,1170,0
|
|
20250109,103900,35187707,1170,1170,1170,1170,1
|
|
20250109,103800,35186537,1168,1168,1168,1168,50
|
|
20250109,103700,35128137,1167,1168,1168,1167,51
|
|
20250109,103600,35068610,1170,1170,1170,1170,0
|
|
20250109,103500,35068610,1170,1170,1170,1170,10
|
|
20250109,103400,35056910,1170,1170,1170,1170,133
|
|
20250109,103300,34901300,1170,1170,1170,1170,1
|
|
20250109,103200,34900130,1167,1170,1170,1167,241
|
|
20250109,103100,34618533,1170,1170,1170,1170,0
|
|
20250109,103000,34618533,1170,1170,1170,1170,0
|
|
20250109,102900,34618533,1170,1170,1170,1170,0
|
|
20250109,102800,34618533,1170,1170,1170,1170,89
|
|
20250109,102700,34514403,1171,1171,1171,1171,0
|
|
20250109,102600,34514403,1171,1170,1171,1170,772
|
|
20250109,102500,33611162,1170,1170,1170,1170,22
|
|
20250109,102400,33585422,1170,1170,1170,1170,0
|
|
20250109,102300,33585422,1170,1170,1170,1170,1
|
|
20250109,102200,33584252,1171,1171,1171,1171,0
|
|
20250109,102100,33584252,1171,1171,1171,1171,1
|
|
20250109,102000,33583081,1170,1170,1170,1170,0
|
|
20250109,101900,33583081,1170,1170,1170,1170,0
|
|
20250109,101800,33583081,1170,1170,1170,1170,1
|
|
20250109,101700,33581911,1171,1171,1171,1171,10
|
|
20250109,101600,33570201,1169,1169,1169,1169,0
|
|
20250109,101500,33570201,1169,1169,1169,1169,0
|
|
20250109,101400,33570201,1169,1169,1169,1169,1
|
|
20250109,101300,33569032,1170,1170,1170,1170,1
|
|
20250109,101200,33567862,1171,1167,1171,1167,3
|
|
20250109,101100,33564353,1166,1166,1166,1166,1090
|
|
20250109,101000,32293413,1166,1167,1167,1166,1507
|
|
20250109,100900,30536215,1167,1167,1167,1167,0
|
|
20250109,100800,30536215,1167,1168,1168,1167,496
|
|
20250109,100700,29957362,1171,1171,1171,1171,0
|
|
20250109,100600,29957362,1171,1171,1171,1171,31
|
|
20250109,100500,29921061,1171,1171,1171,1171,15
|
|
20250109,100400,29903496,1171,1171,1171,1171,1
|
|
20250109,100300,29902325,1167,1171,1171,1167,680
|
|
20250109,100200,29108745,1171,1171,1171,1171,1
|
|
20250109,100100,29107574,1166,1166,1166,1166,98
|
|
20250109,100000,28993306,1166,1169,1169,1166,2248
|
|
20250109,095900,26372000,1169,1169,1169,1169,1
|
|
20250109,095800,26370831,1171,1171,1171,1171,1
|
|
20250109,095700,26369660,1171,1171,1171,1171,0
|
|
20250109,095600,26369660,1171,1171,1171,1171,10
|
|
20250109,095500,26357950,1171,1171,1171,1171,0
|
|
20250109,095400,26357950,1171,1171,1171,1171,0
|
|
20250109,095300,26357950,1171,1171,1171,1171,1
|
|
20250109,095200,26356779,1171,1171,1171,1171,0
|
|
20250109,095100,26356779,1171,1171,1171,1171,0
|
|
20250109,095000,26356779,1171,1171,1171,1171,0
|
|
20250109,094900,26356779,1171,1171,1171,1171,49
|
|
20250109,094800,26299400,1172,1169,1172,1169,32
|
|
20250109,094700,26261950,1169,1169,1169,1169,0
|
|
20250109,094600,26261950,1169,1169,1169,1169,0
|
|
20250109,094500,26261950,1169,1169,1170,1166,3355
|
|
20250109,094400,22348933,1172,1172,1172,1172,23
|
|
20250109,094300,22321977,1172,1172,1172,1172,120
|
|
20250109,094200,22181337,1172,1172,1172,1172,195
|
|
20250109,094100,21952797,1172,1172,1172,1172,1
|
|
20250109,094000,21951625,1172,1172,1172,1172,0
|
|
20250109,093900,21951625,1172,1172,1172,1172,1
|
|
20250109,093800,21950453,1168,1167,1168,1167,2980
|
|
20250109,093700,18471738,1168,1169,1172,1168,6
|
|
20250109,093600,18464716,1168,1168,1168,1168,443
|
|
20250109,093500,17947292,1168,1169,1169,1168,288
|
|
20250109,093400,17610660,1170,1170,1170,1170,3000
|
|
20250109,093300,14100660,1170,1170,1170,1169,396
|
|
20250109,093200,13637725,1169,1169,1169,1169,100
|
|
20250109,093100,13520825,1169,1169,1169,1169,8
|
|
20250109,093000,13511473,1169,1169,1169,1169,0
|
|
20250109,092900,13511473,1169,1172,1172,1169,52
|
|
20250109,092800,13450682,1169,1172,1172,1169,1119
|
|
20250109,092700,12141882,1172,1172,1172,1172,0
|
|
20250109,092600,12141882,1172,1173,1173,1172,230
|
|
20250109,092500,11872107,1173,1173,1173,1173,0
|
|
20250109,092400,11872107,1173,1173,1173,1173,0
|
|
20250109,092300,11872107,1173,1177,1177,1173,361
|
|
20250109,092200,11448617,1174,1174,1174,1174,64
|
|
20250109,092100,11373481,1179,1179,1179,1179,0
|
|
20250109,092000,11373481,1179,1179,1179,1179,1
|
|
20250109,091900,11372302,1173,1173,1173,1173,220
|
|
20250109,091800,11114242,1179,1179,1179,1179,0
|
|
20250109,091700,11114242,1179,1179,1179,1179,50
|
|
20250109,091600,11055292,1179,1179,1179,1179,0
|
|
20250109,091500,11055292,1179,1179,1179,1179,11
|
|
20250109,091400,11042323,1172,1172,1172,1172,248
|
|
20250109,091300,10751667,1175,1175,1175,1175,50
|
|
20250109,091200,10692917,1180,1180,1180,1180,170
|
|
20250109,091100,10492317,1182,1182,1182,1182,100
|
|
20250109,091000,10374117,1182,1182,1182,1178,21
|
|
20250109,090900,10349371,1178,1178,1178,1178,0
|
|
20250109,090800,10349371,1178,1178,1178,1178,30
|
|
20250109,090700,10314031,1182,1178,1182,1178,120
|
|
20250109,090600,10172657,1178,1178,1178,1178,5
|
|
20250109,090500,10166767,1167,1167,1167,1167,0
|
|
20250109,090400,10166767,1167,1169,1169,1167,5556
|
|
20250109,090300,3678745,1169,1173,1173,1169,406
|
|
20250109,090200,3202699,1173,1171,1173,1171,2002
|
|
20250109,090100,854357,1175,1177,1178,1173,290
|
|
20250109,090000,513652,1178,1187,1187,1178,435
|