677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,201400,264963111,1025,1025,1025,1025,3161
|
|
20250109,201300,264963111,1025,1025,1025,1025,0
|
|
20250109,201200,264963111,1025,1025,1025,1025,0
|
|
20250109,201100,264963111,1025,1025,1025,1025,0
|
|
20250109,201000,264963111,1025,1025,1025,1025,0
|
|
20250109,200900,264963111,1025,1025,1025,1025,0
|
|
20250109,200800,264963111,1025,1025,1025,1025,0
|
|
20250109,200700,264963111,1025,1025,1025,1025,0
|
|
20250109,200600,264963111,1025,1025,1025,1025,0
|
|
20250109,200500,264963111,1025,1025,1025,1025,0
|
|
20250109,200400,264963111,1025,1025,1025,1025,0
|
|
20250109,200300,264963111,1025,1025,1025,1025,0
|
|
20250109,200200,264963111,1025,1025,1025,1025,0
|
|
20250109,200100,264963111,1025,1025,1025,1025,0
|
|
20250109,200000,264963111,1025,1025,1025,1025,0
|
|
20250109,195900,264963111,1025,1025,1025,1025,0
|
|
20250109,195800,264963111,1025,1025,1025,1025,0
|
|
20250109,195700,264963111,1025,1025,1025,1025,0
|
|
20250109,195600,264963111,1025,1025,1025,1025,0
|
|
20250109,195500,264963111,1025,1025,1025,1025,0
|
|
20250109,195400,264963111,1025,1025,1025,1025,0
|
|
20250109,195300,264963111,1025,1025,1025,1025,0
|
|
20250109,195200,264963111,1025,1025,1025,1025,0
|
|
20250109,195100,264963111,1025,1025,1025,1025,0
|
|
20250109,195000,264963111,1025,1025,1025,1025,0
|
|
20250109,194900,264963111,1025,1025,1025,1025,0
|
|
20250109,194800,264963111,1025,1025,1025,1025,0
|
|
20250109,194700,264963111,1025,1025,1025,1025,0
|
|
20250109,194600,264963111,1025,1025,1025,1025,0
|
|
20250109,194500,264963111,1025,1025,1025,1025,0
|
|
20250109,194400,264963111,1025,1025,1025,1025,3161
|
|
20250109,194300,264963111,1025,1025,1025,1025,0
|
|
20250109,194200,264963111,1025,1025,1025,1025,0
|
|
20250109,194100,264963111,1025,1025,1025,1025,0
|
|
20250109,194000,264963111,1025,1025,1025,1025,0
|
|
20250109,193900,264963111,1025,1025,1025,1025,0
|
|
20250109,193800,264963111,1025,1025,1025,1025,0
|
|
20250109,193700,264963111,1025,1025,1025,1025,0
|
|
20250109,193600,264963111,1025,1025,1025,1025,0
|
|
20250109,193500,264963111,1025,1025,1025,1025,0
|
|
20250109,193400,264963111,1025,1025,1025,1025,0
|
|
20250109,193300,264963111,1025,1025,1025,1025,0
|
|
20250109,193200,264963111,1025,1025,1025,1025,0
|
|
20250109,193100,264963111,1025,1025,1025,1025,0
|
|
20250109,193000,264963111,1025,1025,1025,1025,0
|
|
20250109,192900,264963111,1025,1025,1025,1025,0
|
|
20250109,192800,264963111,1025,1025,1025,1025,0
|
|
20250109,192700,264963111,1025,1025,1025,1025,0
|
|
20250109,192600,264963111,1025,1025,1025,1025,0
|
|
20250109,192500,264963111,1025,1025,1025,1025,0
|
|
20250109,192400,264963111,1025,1025,1025,1025,0
|
|
20250109,192300,264963111,1025,1025,1025,1025,0
|
|
20250109,192200,264963111,1025,1025,1025,1025,0
|
|
20250109,192100,264963111,1025,1025,1025,1025,0
|
|
20250109,192000,264963111,1025,1025,1025,1025,0
|
|
20250109,191900,264963111,1025,1025,1025,1025,0
|
|
20250109,191800,264963111,1025,1025,1025,1025,0
|
|
20250109,191700,264963111,1025,1025,1025,1025,0
|
|
20250109,191600,264963111,1025,1025,1025,1025,0
|
|
20250109,191500,264963111,1025,1025,1025,1025,0
|
|
20250109,191400,264963111,1025,1025,1025,1025,3161
|
|
20250109,191300,264963111,1025,1025,1025,1025,0
|
|
20250109,191200,264963111,1025,1025,1025,1025,0
|
|
20250109,191100,264963111,1025,1025,1025,1025,0
|
|
20250109,191000,264963111,1025,1025,1025,1025,0
|
|
20250109,190900,264963111,1025,1025,1025,1025,0
|
|
20250109,190800,264963111,1025,1025,1025,1025,0
|
|
20250109,190700,264963111,1025,1025,1025,1025,0
|
|
20250109,190600,264963111,1025,1025,1025,1025,0
|
|
20250109,190500,264963111,1025,1025,1025,1025,0
|
|
20250109,190400,264963111,1025,1025,1025,1025,0
|
|
20250109,190300,264963111,1025,1025,1025,1025,0
|
|
20250109,190200,264963111,1025,1025,1025,1025,0
|
|
20250109,190100,264963111,1025,1025,1025,1025,0
|
|
20250109,190000,264963111,1025,1025,1025,1025,0
|
|
20250109,185900,264963111,1025,1025,1025,1025,0
|
|
20250109,185800,264963111,1025,1025,1025,1025,0
|
|
20250109,185700,264963111,1025,1025,1025,1025,0
|
|
20250109,185600,264963111,1025,1025,1025,1025,0
|
|
20250109,185500,264963111,1025,1025,1025,1025,0
|
|
20250109,185400,264963111,1025,1025,1025,1025,0
|
|
20250109,185300,264963111,1025,1025,1025,1025,0
|
|
20250109,185200,264963111,1025,1025,1025,1025,0
|
|
20250109,185100,264963111,1025,1025,1025,1025,0
|
|
20250109,185000,264963111,1025,1025,1025,1025,0
|
|
20250109,184900,264963111,1025,1025,1025,1025,0
|
|
20250109,184800,264963111,1025,1025,1025,1025,0
|
|
20250109,184700,264963111,1025,1025,1025,1025,0
|
|
20250109,184600,264963111,1025,1025,1025,1025,0
|
|
20250109,184500,264963111,1025,1025,1025,1025,0
|
|
20250109,184400,264963111,1025,1025,1025,1025,3161
|
|
20250109,184300,264963111,1025,1025,1025,1025,0
|
|
20250109,184200,264963111,1025,1025,1025,1025,0
|
|
20250109,184100,264963111,1025,1025,1025,1025,0
|
|
20250109,184000,264963111,1025,1025,1025,1025,0
|
|
20250109,183900,264963111,1025,1025,1025,1025,0
|
|
20250109,183800,264963111,1025,1025,1025,1025,0
|
|
20250109,183700,264963111,1025,1025,1025,1025,0
|
|
20250109,183600,264963111,1025,1025,1025,1025,0
|
|
20250109,183500,264963111,1025,1025,1025,1025,0
|
|
20250109,183400,264963111,1025,1025,1025,1025,0
|
|
20250109,183300,264963111,1025,1025,1025,1025,0
|
|
20250109,183200,264963111,1025,1025,1025,1025,0
|
|
20250109,183100,264963111,1025,1025,1025,1025,0
|
|
20250109,183000,264963111,1025,1025,1025,1025,0
|
|
20250109,182900,264963111,1025,1025,1025,1025,0
|
|
20250109,182800,264963111,1025,1025,1025,1025,0
|
|
20250109,182700,264963111,1025,1025,1025,1025,0
|
|
20250109,182600,264963111,1025,1025,1025,1025,0
|
|
20250109,182500,264963111,1025,1025,1025,1025,0
|
|
20250109,182400,264963111,1025,1025,1025,1025,0
|
|
20250109,182300,264963111,1025,1025,1025,1025,0
|
|
20250109,182200,264963111,1025,1025,1025,1025,0
|
|
20250109,182100,264963111,1025,1025,1025,1025,0
|
|
20250109,182000,264963111,1025,1025,1025,1025,0
|
|
20250109,181900,264963111,1025,1025,1025,1025,0
|
|
20250109,181800,264963111,1025,1025,1025,1025,0
|
|
20250109,181700,264963111,1025,1025,1025,1025,0
|
|
20250109,181600,264963111,1025,1025,1025,1025,0
|
|
20250109,181500,264963111,1025,1025,1025,1025,0
|
|
20250109,181400,264963111,1025,1025,1025,1025,3161
|
|
20250109,181300,264963111,1025,1025,1025,1025,0
|
|
20250109,181200,264963111,1025,1025,1025,1025,0
|
|
20250109,181100,264963111,1025,1025,1025,1025,0
|
|
20250109,181000,264963111,1025,1025,1025,1025,0
|
|
20250109,180900,264963111,1025,1025,1025,1025,0
|
|
20250109,180800,264963111,1025,1025,1025,1025,0
|
|
20250109,180700,264963111,1025,1025,1025,1025,0
|
|
20250109,180600,264963111,1025,1025,1025,1025,0
|
|
20250109,180500,264963111,1025,1025,1025,1025,0
|
|
20250109,180400,264963111,1025,1025,1025,1025,0
|
|
20250109,180300,264963111,1025,1025,1025,1025,0
|
|
20250109,180200,264963111,1025,1025,1025,1025,0
|
|
20250109,180100,264963111,1025,1025,1025,1025,0
|
|
20250109,180000,264963111,1025,1025,1025,1025,0
|
|
20250109,175900,264963111,1025,1025,1025,1025,0
|
|
20250109,175800,264963111,1025,1025,1025,1025,0
|
|
20250109,175700,264963111,1025,1025,1025,1025,0
|
|
20250109,175600,264963111,1025,1025,1025,1025,0
|
|
20250109,175500,264963111,1025,1025,1025,1025,0
|
|
20250109,175400,264963111,1025,1025,1025,1025,0
|
|
20250109,175300,264963111,1025,1025,1025,1025,0
|
|
20250109,175200,264963111,1025,1025,1025,1025,0
|
|
20250109,175100,264963111,1025,1025,1025,1025,0
|
|
20250109,175000,264963111,1025,1025,1025,1025,0
|
|
20250109,174900,264963111,1025,1025,1025,1025,0
|
|
20250109,174800,264963111,1025,1025,1025,1025,0
|
|
20250109,174700,264963111,1025,1025,1025,1025,0
|
|
20250109,174600,264963111,1025,1025,1025,1025,0
|
|
20250109,174500,264963111,1025,1025,1025,1025,0
|
|
20250109,174400,264963111,1025,1025,1025,1025,3161
|
|
20250109,174300,264963111,1025,1025,1025,1025,0
|
|
20250109,174200,264963111,1025,1025,1025,1025,0
|
|
20250109,174100,264963111,1025,1025,1025,1025,0
|
|
20250109,174000,264963111,1025,1025,1025,1025,0
|
|
20250109,173900,264963111,1025,1025,1025,1025,0
|
|
20250109,173800,264963111,1025,1025,1025,1025,0
|
|
20250109,173700,264963111,1025,1025,1025,1025,0
|
|
20250109,173600,264963111,1025,1025,1025,1025,0
|
|
20250109,173500,264963111,1025,1025,1025,1025,0
|
|
20250109,173400,264963111,1025,1025,1025,1025,0
|
|
20250109,173300,264963111,1025,1025,1025,1025,0
|
|
20250109,173200,264963111,1025,1025,1025,1025,0
|
|
20250109,173100,264963111,1025,1025,1025,1025,0
|
|
20250109,173000,264963111,1025,1025,1025,1025,0
|
|
20250109,172900,264963111,1025,1025,1025,1025,0
|
|
20250109,172800,264963111,1025,1025,1025,1025,0
|
|
20250109,172700,264963111,1025,1025,1025,1025,0
|
|
20250109,172600,264963111,1025,1025,1025,1025,0
|
|
20250109,172500,264963111,1025,1025,1025,1025,0
|
|
20250109,172400,264963111,1025,1025,1025,1025,0
|
|
20250109,172300,264963111,1025,1025,1025,1025,0
|
|
20250109,172200,264963111,1025,1025,1025,1025,0
|
|
20250109,172100,264963111,1025,1025,1025,1025,0
|
|
20250109,172000,264963111,1025,1025,1025,1025,0
|
|
20250109,171900,264963111,1025,1025,1025,1025,0
|
|
20250109,171800,264963111,1025,1025,1025,1025,0
|
|
20250109,171700,264963111,1025,1025,1025,1025,0
|
|
20250109,171600,264963111,1025,1025,1025,1025,0
|
|
20250109,171500,264963111,1025,1025,1025,1025,0
|
|
20250109,171400,264963111,1025,1025,1025,1025,3161
|
|
20250109,171300,264963111,1025,1025,1025,1025,0
|
|
20250109,171200,264963111,1025,1025,1025,1025,0
|
|
20250109,171100,264963111,1025,1025,1025,1025,0
|
|
20250109,171000,264963111,1025,1025,1025,1025,0
|
|
20250109,170900,264963111,1025,1025,1025,1025,0
|
|
20250109,170800,264963111,1025,1025,1025,1025,0
|
|
20250109,170700,264963111,1025,1025,1025,1025,0
|
|
20250109,170600,264963111,1025,1025,1025,1025,0
|
|
20250109,170500,264963111,1025,1025,1025,1025,0
|
|
20250109,170400,264963111,1025,1025,1025,1025,0
|
|
20250109,170300,264963111,1025,1025,1025,1025,0
|
|
20250109,170200,264963111,1025,1025,1025,1025,0
|
|
20250109,170100,264963111,1025,1025,1025,1025,0
|
|
20250109,170000,264963111,1025,1025,1025,1025,0
|
|
20250109,165900,264963111,1025,1025,1025,1025,0
|
|
20250109,165800,264963111,1025,1025,1025,1025,0
|
|
20250109,165700,264963111,1025,1025,1025,1025,0
|
|
20250109,165600,264963111,1025,1025,1025,1025,0
|
|
20250109,165500,264963111,1025,1025,1025,1025,0
|
|
20250109,165400,264963111,1025,1025,1025,1025,0
|
|
20250109,165300,264963111,1025,1025,1025,1025,0
|
|
20250109,165200,264963111,1025,1025,1025,1025,0
|
|
20250109,165100,264963111,1025,1025,1025,1025,0
|
|
20250109,165000,264963111,1025,1025,1025,1025,0
|
|
20250109,164900,264963111,1025,1025,1025,1025,0
|
|
20250109,164800,264963111,1025,1025,1025,1025,0
|
|
20250109,164700,264963111,1025,1025,1025,1025,0
|
|
20250109,164600,264963111,1025,1025,1025,1025,0
|
|
20250109,164500,264963111,1025,1025,1025,1025,0
|
|
20250109,164400,264963111,1025,1025,1025,1025,3161
|
|
20250109,164300,264963111,1025,1025,1025,1025,0
|
|
20250109,164200,264963111,1025,1025,1025,1025,0
|
|
20250109,164100,264963111,1025,1025,1025,1025,0
|
|
20250109,164000,264963111,1025,1025,1025,1025,0
|
|
20250109,163900,264963111,1025,1025,1025,1025,0
|
|
20250109,163800,264963111,1025,1025,1025,1025,0
|
|
20250109,163700,264963111,1025,1025,1025,1025,0
|
|
20250109,163600,264963111,1025,1025,1025,1025,0
|
|
20250109,163500,264963111,1025,1025,1025,1025,0
|
|
20250109,163400,264963111,1025,1025,1025,1025,0
|
|
20250109,163300,264963111,1025,1025,1025,1025,0
|
|
20250109,163200,264963111,1025,1025,1025,1025,0
|
|
20250109,163100,264963111,1025,1025,1025,1025,0
|
|
20250109,163000,264963111,1025,1025,1025,1025,0
|
|
20250109,162900,264963111,1025,1025,1025,1025,0
|
|
20250109,162800,264963111,1025,1025,1025,1025,0
|
|
20250109,162700,264963111,1025,1025,1025,1025,0
|
|
20250109,162600,264963111,1025,1025,1025,1025,0
|
|
20250109,162500,264963111,1025,1025,1025,1025,0
|
|
20250109,162400,264963111,1025,1025,1025,1025,0
|
|
20250109,162300,264963111,1025,1025,1025,1025,0
|
|
20250109,162200,264963111,1025,1025,1025,1025,0
|
|
20250109,162100,264963111,1025,1025,1025,1025,0
|
|
20250109,162000,264963111,1025,1025,1025,1025,0
|
|
20250109,161900,264963111,1025,1025,1025,1025,0
|
|
20250109,161800,264963111,1025,1025,1025,1025,0
|
|
20250109,161700,264963111,1025,1025,1025,1025,0
|
|
20250109,161600,264963111,1025,1025,1025,1025,0
|
|
20250109,161500,264963111,1025,1025,1025,1025,0
|
|
20250109,161400,264963111,1025,1025,1025,1025,3161
|
|
20250109,161300,264963111,1025,1025,1025,1025,0
|
|
20250109,161200,264963111,1025,1025,1025,1025,0
|
|
20250109,161100,264963111,1025,1025,1025,1025,0
|
|
20250109,161000,264963111,1025,1025,1025,1025,0
|
|
20250109,160900,264963111,1025,1025,1025,1025,0
|
|
20250109,160800,264963111,1025,1025,1025,1025,0
|
|
20250109,160700,264963111,1025,1025,1025,1025,0
|
|
20250109,160600,264963111,1025,1025,1025,1025,0
|
|
20250109,160500,264963111,1025,1025,1025,1025,0
|
|
20250109,160400,264963111,1025,1025,1025,1025,0
|
|
20250109,160300,264963111,1025,1025,1025,1025,0
|
|
20250109,160200,264963111,1025,1025,1025,1025,0
|
|
20250109,160100,264963111,1025,1025,1025,1025,0
|
|
20250109,160000,264963111,1025,1025,1025,1025,0
|
|
20250109,155900,264963111,1025,1025,1025,1025,0
|
|
20250109,155800,264963111,1025,1025,1025,1025,0
|
|
20250109,155700,264963111,1025,1025,1025,1025,0
|
|
20250109,155600,264963111,1025,1025,1025,1025,0
|
|
20250109,155500,264963111,1025,1025,1025,1025,0
|
|
20250109,155400,264963111,1025,1025,1025,1025,0
|
|
20250109,155300,264963111,1025,1025,1025,1025,0
|
|
20250109,155200,264963111,1025,1025,1025,1025,0
|
|
20250109,155100,264963111,1025,1025,1025,1025,0
|
|
20250109,155000,264963111,1025,1025,1025,1025,0
|
|
20250109,154900,264963111,1025,1025,1025,1025,0
|
|
20250109,154800,264963111,1025,1025,1025,1025,0
|
|
20250109,154700,264963111,1025,1025,1025,1025,0
|
|
20250109,154600,264963111,1025,1025,1025,1025,0
|
|
20250109,154500,264963111,1025,1025,1025,1025,0
|
|
20250109,154400,264963111,1025,1025,1025,1025,3161
|
|
20250109,154300,264963111,1025,1025,1025,1025,0
|
|
20250109,154200,264963111,1025,1025,1025,1025,0
|
|
20250109,154100,264963111,1025,1025,1025,1025,0
|
|
20250109,154000,264963111,1025,1025,1025,1025,0
|
|
20250109,153900,264963111,1025,1025,1025,1025,0
|
|
20250109,153800,264963111,1025,1025,1025,1025,0
|
|
20250109,153700,264963111,1025,1025,1025,1025,0
|
|
20250109,153600,264963111,1025,1025,1025,1025,0
|
|
20250109,153500,264963111,1025,1025,1025,1025,0
|
|
20250109,153400,264963111,1025,1025,1025,1025,0
|
|
20250109,153300,264963111,1025,1025,1025,1025,0
|
|
20250109,153200,264963111,1025,1025,1025,1025,0
|
|
20250109,153100,264963111,1025,1025,1025,1025,0
|
|
20250109,153000,264963111,1025,1025,1025,1025,3161
|
|
20250109,152900,261723086,1021,1021,1021,1021,0
|
|
20250109,152800,261723086,1021,1021,1021,1021,0
|
|
20250109,152700,261723086,1021,1021,1021,1021,0
|
|
20250109,152600,261723086,1021,1021,1021,1021,0
|
|
20250109,152500,261723086,1021,1021,1021,1021,0
|
|
20250109,152400,261723086,1021,1021,1021,1021,0
|
|
20250109,152300,261723086,1021,1021,1021,1021,0
|
|
20250109,152200,261723086,1021,1021,1021,1021,0
|
|
20250109,152100,261723086,1021,1021,1021,1021,0
|
|
20250109,152000,261723086,1021,1021,1021,1021,0
|
|
20250109,151900,261723086,1021,1024,1024,1021,1500
|
|
20250109,151800,260191562,1020,1022,1022,1019,944
|
|
20250109,151700,259227967,1022,1025,1025,1022,208
|
|
20250109,151600,259015067,1026,1026,1026,1026,51
|
|
20250109,151500,258962741,1026,1026,1026,1026,3
|
|
20250109,151400,258959663,1027,1027,1027,1027,135
|
|
20250109,151300,258821018,1027,1027,1027,1027,0
|
|
20250109,151200,258821018,1027,1027,1027,1027,0
|
|
20250109,151100,258821018,1027,1027,1027,1027,0
|
|
20250109,151000,258821018,1027,1027,1027,1027,0
|
|
20250109,150900,258821018,1027,1027,1027,1027,10
|
|
20250109,150800,258810748,1029,1029,1029,1029,0
|
|
20250109,150700,258810748,1029,1029,1029,1029,0
|
|
20250109,150600,258810748,1029,1029,1029,1029,0
|
|
20250109,150500,258810748,1029,1029,1029,1029,300
|
|
20250109,150400,258502048,1029,1029,1029,1029,202
|
|
20250109,150300,258294190,1032,1032,1032,1032,0
|
|
20250109,150200,258294190,1032,1033,1033,1032,2950
|
|
20250109,150100,255249470,1033,1032,1033,1032,5369
|
|
20250109,150000,249706663,1032,1032,1032,1032,1
|
|
20250109,145900,249705631,1029,1028,1029,1028,1490
|
|
20250109,145800,248172521,1027,1028,1028,1027,104
|
|
20250109,145700,248065615,1027,1028,1028,1027,23
|
|
20250109,145600,248041978,1028,1027,1029,1027,35
|
|
20250109,145500,248005984,1029,1022,1029,1022,13
|
|
20250109,145400,247992691,1029,1029,1029,1029,0
|
|
20250109,145300,247992691,1029,1029,1029,1029,0
|
|
20250109,145200,247992691,1029,1029,1029,1029,0
|
|
20250109,145100,247992691,1029,1028,1029,1028,6
|
|
20250109,145000,247986522,1022,1022,1022,1022,0
|
|
20250109,144900,247986522,1022,1022,1022,1022,3
|
|
20250109,144800,247983456,1028,1028,1028,1028,0
|
|
20250109,144700,247983456,1028,1028,1028,1028,0
|
|
20250109,144600,247983456,1028,1028,1028,1028,0
|
|
20250109,144500,247983456,1028,1028,1028,1028,120
|
|
20250109,144400,247860096,1028,1028,1028,1028,0
|
|
20250109,144300,247860096,1028,1028,1028,1028,0
|
|
20250109,144200,247860096,1028,1028,1028,1028,0
|
|
20250109,144100,247860096,1028,1025,1028,1025,71
|
|
20250109,144000,247787318,1020,1020,1020,1020,59
|
|
20250109,143900,247727138,1020,1020,1020,1020,371
|
|
20250109,143800,247348718,1025,1025,1025,1025,0
|
|
20250109,143700,247348718,1025,1025,1025,1025,49
|
|
20250109,143600,247298493,1025,1025,1025,1025,0
|
|
20250109,143500,247298493,1025,1027,1027,1025,2001
|
|
20250109,143400,245247466,1029,1029,1029,1029,0
|
|
20250109,143300,245247466,1029,1029,1029,1029,97
|
|
20250109,143200,245147653,1029,1029,1029,1029,0
|
|
20250109,143100,245147653,1029,1029,1029,1029,0
|
|
20250109,143000,245147653,1029,1029,1029,1029,0
|
|
20250109,142900,245147653,1029,1029,1029,1029,2
|
|
20250109,142800,245145595,1025,1024,1025,1024,1290
|
|
20250109,142700,243823745,1025,1025,1025,1025,0
|
|
20250109,142600,243823745,1025,1018,1025,1017,201
|
|
20250109,142500,243619145,1018,1020,1020,1018,300
|
|
20250109,142400,243313685,1024,1024,1024,1024,0
|
|
20250109,142300,243313685,1024,1024,1024,1024,0
|
|
20250109,142200,243313685,1024,1020,1024,1020,2031
|
|
20250109,142100,241241941,1018,1018,1018,1018,900
|
|
20250109,142000,240325741,1018,1018,1018,1018,1
|
|
20250109,141900,240324723,1018,1018,1018,1018,0
|
|
20250109,141800,240324723,1018,1018,1018,1018,0
|
|
20250109,141700,240324723,1018,1018,1018,1018,0
|
|
20250109,141600,240324723,1018,1018,1018,1018,0
|
|
20250109,141500,240324723,1018,1018,1018,1018,0
|
|
20250109,141400,240324723,1018,1022,1022,1018,1662
|
|
20250109,141300,238632640,1029,1029,1029,1029,0
|
|
20250109,141200,238632640,1029,1029,1029,1029,0
|
|
20250109,141100,238632640,1029,1029,1029,1029,0
|
|
20250109,141000,238632640,1029,1029,1029,1029,0
|
|
20250109,140900,238632640,1029,1029,1029,1029,0
|
|
20250109,140800,238632640,1029,1029,1029,1029,0
|
|
20250109,140700,238632640,1029,1029,1029,1029,0
|
|
20250109,140600,238632640,1029,1029,1029,1029,1
|
|
20250109,140500,238631611,1026,1022,1026,1022,925
|
|
20250109,140400,237682581,1024,1024,1024,1024,0
|
|
20250109,140300,237682581,1024,1022,1024,1022,1079
|
|
20250109,140200,236577843,1022,1022,1022,1022,1
|
|
20250109,140100,236576821,1022,1021,1022,1021,2667
|
|
20250109,140000,233852814,1016,1025,1025,1015,780
|
|
20250109,135900,233053432,1015,1015,1015,1015,1000
|
|
20250109,135800,232038432,1024,1024,1024,1024,0
|
|
20250109,135700,232038432,1024,1024,1030,1014,10820
|
|
20250109,135600,221037988,1030,1030,1030,1030,0
|
|
20250109,135500,221037988,1030,1030,1030,1030,0
|
|
20250109,135400,221037988,1030,1030,1030,1030,0
|
|
20250109,135300,221037988,1030,1030,1030,1030,0
|
|
20250109,135200,221037988,1030,1030,1030,1030,0
|
|
20250109,135100,221037988,1030,1030,1030,1030,0
|
|
20250109,135000,221037988,1030,1030,1030,1030,0
|
|
20250109,134900,221037988,1030,1030,1030,1030,0
|
|
20250109,134800,221037988,1030,1030,1030,1030,0
|
|
20250109,134700,221037988,1030,1030,1030,1030,0
|
|
20250109,134600,221037988,1030,1030,1030,1030,0
|
|
20250109,134500,221037988,1030,1030,1030,1030,0
|
|
20250109,134400,221037988,1030,1030,1030,1030,0
|
|
20250109,134300,221037988,1030,1030,1030,1030,0
|
|
20250109,134200,221037988,1030,1030,1030,1030,522
|
|
20250109,134100,220500328,1030,1030,1030,1030,478
|
|
20250109,134000,220007988,1033,1033,1033,1033,0
|
|
20250109,133900,220007988,1033,1033,1033,1033,1
|
|
20250109,133800,220006955,1023,1023,1023,1023,0
|
|
20250109,133700,220006955,1023,1024,1024,1023,1000
|
|
20250109,133600,218983849,1035,1035,1035,1035,0
|
|
20250109,133500,218983849,1035,1035,1035,1035,0
|
|
20250109,133400,218983849,1035,1035,1035,1035,0
|
|
20250109,133300,218983849,1035,1035,1035,1035,0
|
|
20250109,133200,218983849,1035,1035,1035,1035,3
|
|
20250109,133100,218980744,1035,1035,1035,1035,0
|
|
20250109,133000,218980744,1035,1033,1035,1033,5
|
|
20250109,132900,218975577,1025,1030,1030,1025,2510
|
|
20250109,132800,216400487,1031,1031,1031,1031,0
|
|
20250109,132700,216400487,1031,1031,1031,1031,0
|
|
20250109,132600,216400487,1031,1031,1031,1031,0
|
|
20250109,132500,216400487,1031,1031,1031,1031,95
|
|
20250109,132400,216302542,1031,1031,1031,1031,0
|
|
20250109,132300,216302542,1031,1031,1031,1031,0
|
|
20250109,132200,216302542,1031,1031,1031,1031,110
|
|
20250109,132100,216189132,1031,1031,1031,1031,0
|
|
20250109,132000,216189132,1031,1031,1031,1031,0
|
|
20250109,131900,216189132,1031,1031,1031,1031,193
|
|
20250109,131800,215990149,1031,1031,1031,1031,0
|
|
20250109,131700,215990149,1031,1031,1031,1031,0
|
|
20250109,131600,215990149,1031,1031,1031,1031,73
|
|
20250109,131500,215914886,1034,1034,1034,1034,170
|
|
20250109,131400,215739106,1034,1034,1034,1034,0
|
|
20250109,131300,215739106,1034,1034,1034,1034,0
|
|
20250109,131200,215739106,1034,1034,1034,1034,0
|
|
20250109,131100,215739106,1034,1034,1034,1034,0
|
|
20250109,131000,215739106,1034,1034,1034,1034,301
|
|
20250109,130900,215427872,1034,1032,1034,1032,863
|
|
20250109,130800,214536957,1032,1032,1032,1032,0
|
|
20250109,130700,214536957,1032,1032,1032,1032,0
|
|
20250109,130600,214536957,1032,1030,1032,1030,532
|
|
20250109,130500,213988120,1030,1030,1030,1030,0
|
|
20250109,130400,213988120,1030,1030,1031,1030,4436
|
|
20250109,130300,209418963,1030,1023,1030,1023,7501
|
|
20250109,130200,201700766,1023,1023,1023,1023,0
|
|
20250109,130100,201700766,1023,1029,1029,1023,2
|
|
20250109,130000,201698714,1023,1023,1023,1023,2
|
|
20250109,125900,201696668,1023,1023,1023,1023,0
|
|
20250109,125800,201696668,1023,1023,1023,1023,14
|
|
20250109,125700,201682346,1031,1031,1031,1031,0
|
|
20250109,125600,201682346,1031,1031,1031,1031,0
|
|
20250109,125500,201682346,1031,1031,1031,1031,0
|
|
20250109,125400,201682346,1031,1031,1031,1031,0
|
|
20250109,125300,201682346,1031,1031,1031,1031,0
|
|
20250109,125200,201682346,1031,1031,1031,1031,0
|
|
20250109,125100,201682346,1031,1031,1031,1031,9
|
|
20250109,125000,201673067,1031,1031,1031,1031,0
|
|
20250109,124900,201673067,1031,1031,1031,1031,0
|
|
20250109,124800,201673067,1031,1031,1031,1031,1
|
|
20250109,124700,201672036,1023,1023,1023,1023,70
|
|
20250109,124600,201600426,1022,1022,1022,1022,0
|
|
20250109,124500,201600426,1022,1022,1022,1022,0
|
|
20250109,124400,201600426,1022,1027,1027,1022,956
|
|
20250109,124300,200622318,1030,1030,1030,1030,0
|
|
20250109,124200,200622318,1030,1030,1030,1030,0
|
|
20250109,124100,200622318,1030,1030,1030,1030,0
|
|
20250109,124000,200622318,1030,1030,1030,1030,0
|
|
20250109,123900,200622318,1030,1030,1030,1030,0
|
|
20250109,123800,200622318,1030,1030,1030,1030,0
|
|
20250109,123700,200622318,1030,1030,1030,1030,20
|
|
20250109,123600,200601718,1030,1030,1030,1030,10
|
|
20250109,123500,200591418,1033,1033,1033,1033,0
|
|
20250109,123400,200591418,1033,1033,1033,1033,1
|
|
20250109,123300,200590385,1031,1031,1031,1031,0
|
|
20250109,123200,200590385,1031,1031,1031,1031,100
|
|
20250109,123100,200487285,1034,1033,1034,1033,1029
|
|
20250109,123000,199423379,1033,1033,1033,1033,20
|
|
20250109,122900,199402719,1034,1023,1034,1023,3097
|
|
20250109,122800,196211393,1025,1025,1025,1025,200
|
|
20250109,122700,196006393,1021,1019,1021,1019,3971
|
|
20250109,122600,191953352,1015,1015,1015,1015,0
|
|
20250109,122500,191953352,1015,1015,1015,1015,0
|
|
20250109,122400,191953352,1015,1015,1015,1015,0
|
|
20250109,122300,191953352,1015,1019,1019,1015,71
|
|
20250109,122200,191881219,1014,1014,1014,1014,0
|
|
20250109,122100,191881219,1014,1014,1014,1014,0
|
|
20250109,122000,191881219,1014,1014,1014,1014,0
|
|
20250109,121900,191881219,1014,1014,1014,1014,0
|
|
20250109,121800,191881219,1014,1018,1018,1014,1019
|
|
20250109,121700,190847949,1018,1018,1018,1018,0
|
|
20250109,121600,190847949,1018,1018,1018,1018,0
|
|
20250109,121500,190847949,1018,1018,1018,1018,0
|
|
20250109,121400,190847949,1018,1015,1018,1014,475
|
|
20250109,121300,190364500,1018,1018,1018,1018,1
|
|
20250109,121200,190363482,1018,1018,1018,1018,0
|
|
20250109,121100,190363482,1018,1018,1018,1018,0
|
|
20250109,121000,190363482,1018,1018,1018,1018,0
|
|
20250109,120900,190363482,1018,1018,1018,1018,0
|
|
20250109,120800,190363482,1018,1018,1018,1018,0
|
|
20250109,120700,190363482,1018,1018,1018,1018,39
|
|
20250109,120600,190323780,1018,1018,1018,1018,1
|
|
20250109,120500,190322762,1019,1019,1019,1019,0
|
|
20250109,120400,190322762,1019,1019,1019,1019,0
|
|
20250109,120300,190322762,1019,1019,1019,1019,0
|
|
20250109,120200,190322762,1019,1019,1019,1019,0
|
|
20250109,120100,190322762,1019,1019,1019,1019,0
|
|
20250109,120000,190322762,1019,1019,1019,1019,0
|
|
20250109,115900,190322762,1019,1018,1019,1018,100
|
|
20250109,115800,190220950,1017,1017,1017,1017,100
|
|
20250109,115700,190119250,1010,1013,1013,1009,14812
|
|
20250109,115600,175144528,1018,1018,1018,1018,919
|
|
20250109,115500,174208986,1018,1013,1018,1013,561
|
|
20250109,115400,173637893,1020,1020,1020,1020,0
|
|
20250109,115300,173637893,1020,1020,1020,1020,0
|
|
20250109,115200,173637893,1020,1020,1020,1020,0
|
|
20250109,115100,173637893,1020,1020,1020,1020,0
|
|
20250109,115000,173637893,1020,1020,1020,1020,1
|
|
20250109,114900,173636873,1012,1012,1012,1012,0
|
|
20250109,114800,173636873,1012,1011,1015,1011,494
|
|
20250109,114700,173136734,1010,1010,1010,1010,200
|
|
20250109,114600,172934734,1016,1016,1016,1016,2302
|
|
20250109,114500,170595902,1010,1010,1010,1009,5563
|
|
20250109,114400,164982695,1010,1012,1012,1010,2610
|
|
20250109,114300,162345020,1012,1020,1020,1012,304
|
|
20250109,114200,162037254,1021,1020,1021,1020,6
|
|
20250109,114100,162031133,1021,1021,1021,1021,0
|
|
20250109,114000,162031133,1021,1018,1021,1018,200
|
|
20250109,113900,161827352,1019,1019,1019,1019,6
|
|
20250109,113800,161821238,1019,1019,1019,1019,3018
|
|
20250109,113700,158745896,1017,1017,1018,1017,503
|
|
20250109,113600,158234343,1019,1019,1019,1019,0
|
|
20250109,113500,158234343,1019,1018,1019,1010,6963
|
|
20250109,113400,151196407,1018,1016,1018,1012,14155
|
|
20250109,113300,136840647,1016,1016,1016,1016,0
|
|
20250109,113200,136840647,1016,1019,1019,1013,2354
|
|
20250109,113100,134454385,1019,1021,1021,1019,2800
|
|
20250109,113000,131598996,1020,1025,1025,1020,1473
|
|
20250109,112900,130092644,1023,1023,1023,1023,1
|
|
20250109,112800,130091621,1033,1033,1033,1033,0
|
|
20250109,112700,130091621,1033,1033,1033,1033,0
|
|
20250109,112600,130091621,1033,1026,1033,1020,21325
|
|
20250109,112500,108282303,1035,1035,1035,1035,0
|
|
20250109,112400,108282303,1035,1026,1035,1025,1030
|
|
20250109,112300,107224854,1026,1026,1026,1026,17
|
|
20250109,112200,107207412,1026,1026,1026,1026,0
|
|
20250109,112100,107207412,1026,1026,1026,1026,450
|
|
20250109,112000,106745712,1026,1027,1027,1026,376
|
|
20250109,111900,106359635,1028,1031,1031,1028,1431
|
|
20250109,111800,104887934,1037,1032,1038,1032,401
|
|
20250109,111700,104473591,1039,1039,1039,1039,0
|
|
20250109,111600,104473591,1039,1039,1039,1039,0
|
|
20250109,111500,104473591,1039,1039,1039,1039,1
|
|
20250109,111400,104472552,1026,1033,1033,1026,5000
|
|
20250109,111300,99335757,1033,1037,1037,1033,24
|
|
20250109,111200,99310936,1039,1039,1039,1039,93
|
|
20250109,111100,99214309,1039,1039,1039,1039,96
|
|
20250109,111000,99114565,1038,1038,1038,1038,0
|
|
20250109,110900,99114565,1038,1038,1038,1038,2
|
|
20250109,110800,99112489,1038,1038,1039,1037,146
|
|
20250109,110700,98960925,1038,1038,1038,1037,430
|
|
20250109,110600,98515011,1037,1037,1037,1037,7
|
|
20250109,110500,98507752,1037,1039,1039,1036,6
|
|
20250109,110400,98501527,1039,1039,1039,1039,100
|
|
20250109,110300,98397627,1039,1039,1039,1039,0
|
|
20250109,110200,98397627,1039,1039,1039,1039,0
|
|
20250109,110100,98397627,1039,1039,1039,1039,0
|
|
20250109,110000,98397627,1039,1039,1039,1039,1
|
|
20250109,105900,98396588,1035,1035,1035,1035,0
|
|
20250109,105800,98396588,1035,1035,1035,1035,0
|
|
20250109,105700,98396588,1035,1035,1035,1035,0
|
|
20250109,105600,98396588,1035,1035,1035,1035,0
|
|
20250109,105500,98396588,1035,1035,1035,1035,17
|
|
20250109,105400,98378993,1039,1032,1039,1032,2
|
|
20250109,105300,98376922,1030,1030,1030,1030,0
|
|
20250109,105200,98376922,1030,1030,1030,1030,62
|
|
20250109,105100,98313062,1039,1039,1039,1039,0
|
|
20250109,105000,98313062,1039,1028,1039,1028,102
|
|
20250109,104900,98207095,1027,1027,1027,1027,0
|
|
20250109,104800,98207095,1027,1027,1027,1027,100
|
|
20250109,104700,98104395,1027,1027,1027,1027,0
|
|
20250109,104600,98104395,1027,1035,1035,1023,5299
|
|
20250109,104500,92656589,1041,1041,1041,1041,0
|
|
20250109,104400,92656589,1041,1041,1041,1041,0
|
|
20250109,104300,92656589,1041,1041,1041,1041,0
|
|
20250109,104200,92656589,1041,1041,1041,1041,0
|
|
20250109,104100,92656589,1041,1041,1041,1041,0
|
|
20250109,104000,92656589,1041,1041,1041,1041,0
|
|
20250109,103900,92656589,1041,1041,1041,1041,0
|
|
20250109,103800,92656589,1041,1041,1041,1041,0
|
|
20250109,103700,92656589,1041,1041,1041,1041,0
|
|
20250109,103600,92656589,1041,1041,1041,1041,0
|
|
20250109,103500,92656589,1041,1041,1041,1041,0
|
|
20250109,103400,92656589,1041,1041,1041,1041,0
|
|
20250109,103300,92656589,1041,1041,1041,1041,0
|
|
20250109,103200,92656589,1041,1041,1041,1041,0
|
|
20250109,103100,92656589,1041,1032,1041,1031,378
|
|
20250109,103000,92266533,1041,1041,1041,1041,11
|
|
20250109,102900,92255082,1032,1032,1032,1032,202
|
|
20250109,102800,92046618,1038,1038,1038,1038,0
|
|
20250109,102700,92046618,1038,1032,1041,1032,502
|
|
20250109,102600,91525545,1032,1032,1032,1032,48
|
|
20250109,102500,91476009,1032,1032,1032,1032,2000
|
|
20250109,102400,89412009,1033,1033,1040,1033,1007
|
|
20250109,102300,88371764,1034,1036,1036,1033,3014
|
|
20250109,102200,85257058,1036,1037,1037,1036,1000
|
|
20250109,102100,84221048,1038,1040,1040,1038,2519
|
|
20250109,102000,81604575,1040,1039,1040,1039,768
|
|
20250109,101900,80806142,1038,1038,1038,1038,0
|
|
20250109,101800,80806142,1038,1038,1038,1038,1
|
|
20250109,101700,80805104,1039,1040,1040,1039,1713
|
|
20250109,101600,79025165,1040,1040,1040,1040,1000
|
|
20250109,101500,77985165,1039,1039,1039,1039,0
|
|
20250109,101400,77985165,1039,1042,1042,1039,2000
|
|
20250109,101300,75904165,1038,1042,1042,1038,49
|
|
20250109,101200,75853111,1042,1038,1042,1038,602
|
|
20250109,101100,75226227,1041,1041,1041,1041,0
|
|
20250109,101000,75226227,1041,1041,1041,1041,0
|
|
20250109,100900,75226227,1041,1041,1041,1041,540
|
|
20250109,100800,74664087,1041,1041,1041,1041,0
|
|
20250109,100700,74664087,1041,1033,1041,1031,300
|
|
20250109,100600,74353780,1031,1032,1032,1031,500
|
|
20250109,100500,73838193,1040,1042,1042,1040,150
|
|
20250109,100400,73681993,1042,1042,1042,1042,1
|
|
20250109,100300,73680951,1031,1031,1031,1031,0
|
|
20250109,100200,73680951,1031,1031,1031,1031,0
|
|
20250109,100100,73680951,1031,1037,1037,1031,5482
|
|
20250109,100000,68021156,1039,1039,1039,1039,482
|
|
20250109,095900,67520358,1035,1035,1035,1035,0
|
|
20250109,095800,67520358,1035,1038,1038,1035,116
|
|
20250109,095700,67400292,1039,1039,1039,1039,149
|
|
20250109,095600,67245481,1039,1039,1039,1039,1
|
|
20250109,095500,67244442,1040,1041,1041,1040,452
|
|
20250109,095400,66774017,1041,1042,1042,1041,10
|
|
20250109,095300,66763603,1043,1043,1043,1043,0
|
|
20250109,095200,66763603,1043,1043,1043,1043,0
|
|
20250109,095100,66763603,1043,1043,1043,1043,0
|
|
20250109,095000,66763603,1043,1043,1043,1043,0
|
|
20250109,094900,66763603,1043,1043,1043,1043,0
|
|
20250109,094800,66763603,1043,1043,1043,1043,0
|
|
20250109,094700,66763603,1043,1043,1043,1043,644
|
|
20250109,094600,66091911,1043,1040,1043,1039,462
|
|
20250109,094500,65611879,1043,1043,1043,1043,0
|
|
20250109,094400,65611879,1043,1040,1043,1040,21
|
|
20250109,094300,65589991,1040,1040,1040,1040,0
|
|
20250109,094200,65589991,1040,1033,1043,1033,1551
|
|
20250109,094100,63984298,1032,1035,1035,1032,4622
|
|
20250109,094000,59202503,1035,1036,1036,1035,100
|
|
20250109,093900,59098993,1044,1044,1044,1044,9
|
|
20250109,093800,59089597,1044,1035,1044,1035,4415
|
|
20250109,093700,54518551,1035,1035,1035,1035,0
|
|
20250109,093600,54518551,1035,1034,1035,1034,1000
|
|
20250109,093500,53483562,1035,1043,1043,1034,3652
|
|
20250109,093400,49699078,1038,1038,1038,1038,100
|
|
20250109,093300,49595278,1038,1038,1038,1038,0
|
|
20250109,093200,49595278,1038,1040,1040,1038,1134
|
|
20250109,093100,48416186,1039,1042,1042,1039,3953
|
|
20250109,093000,44302818,1044,1044,1044,1044,69
|
|
20250109,092900,44230782,1044,1044,1044,1043,1098
|
|
20250109,092800,43084523,1045,1044,1047,1044,1068
|
|
20250109,092700,41968466,1045,1046,1047,1045,1438
|
|
20250109,092600,40463753,1046,1048,1048,1046,10539
|
|
20250109,092500,29438911,1048,1048,1049,1048,911
|
|
20250109,092400,28484173,1049,1046,1049,1045,2319
|
|
20250109,092300,26058314,1046,1051,1051,1046,2927
|
|
20250109,092200,22985201,1052,1067,1067,1050,8952
|
|
20250109,092100,13523461,1076,1076,1076,1076,1
|
|
20250109,092000,13522385,1066,1068,1068,1066,818
|
|
20250109,091900,12649394,1069,1067,1069,1067,729
|
|
20250109,091800,11871547,1081,1081,1081,1081,0
|
|
20250109,091700,11871547,1081,1081,1081,1081,0
|
|
20250109,091600,11871547,1081,1081,1081,1081,0
|
|
20250109,091500,11871547,1081,1081,1081,1081,0
|
|
20250109,091400,11871547,1081,1066,1081,1066,246
|
|
20250109,091300,11609197,1066,1072,1072,1066,867
|
|
20250109,091200,10681851,1080,1080,1080,1080,504
|
|
20250109,091100,10137531,1080,1080,1080,1080,0
|
|
20250109,091000,10137531,1080,1080,1080,1080,200
|
|
20250109,090900,9921531,1080,1080,1080,1080,0
|
|
20250109,090800,9921531,1080,1080,1080,1080,0
|
|
20250109,090700,9921531,1080,1080,1080,1069,1605
|
|
20250109,090600,8204180,1080,1070,1080,1070,4462
|
|
20250109,090500,3429227,1070,1070,1070,1070,654
|
|
20250109,090400,2729447,1070,1068,1070,1068,3
|
|
20250109,090300,2726239,1067,1070,1070,1067,141
|
|
20250109,090200,2575652,1070,1075,1075,1070,443
|
|
20250109,090100,2100692,1082,1082,1082,1082,262
|
|
20250109,090000,1817208,1074,1074,1074,1074,1692
|