583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184000,86105672,1453,1453,1453,1453,1760
|
|
20250109,183900,86105672,1453,1453,1453,1453,0
|
|
20250109,183800,86105672,1453,1453,1453,1453,0
|
|
20250109,183700,86105672,1453,1453,1453,1453,0
|
|
20250109,183600,86105672,1453,1453,1453,1453,0
|
|
20250109,183500,86105672,1453,1453,1453,1453,0
|
|
20250109,183400,86105672,1453,1453,1453,1453,0
|
|
20250109,183300,86105672,1453,1453,1453,1453,0
|
|
20250109,183200,86105672,1453,1453,1453,1453,0
|
|
20250109,183100,86105672,1453,1453,1453,1453,0
|
|
20250109,183000,86105672,1453,1453,1453,1453,0
|
|
20250109,182900,86105672,1453,1453,1453,1453,0
|
|
20250109,182800,86105672,1453,1453,1453,1453,0
|
|
20250109,182700,86105672,1453,1453,1453,1453,0
|
|
20250109,182600,86105672,1453,1453,1453,1453,0
|
|
20250109,182500,86105672,1453,1453,1453,1453,0
|
|
20250109,182400,86105672,1453,1453,1453,1453,0
|
|
20250109,182300,86105672,1453,1453,1453,1453,0
|
|
20250109,182200,86105672,1453,1453,1453,1453,0
|
|
20250109,182100,86105672,1453,1453,1453,1453,0
|
|
20250109,182000,86105672,1453,1453,1453,1453,0
|
|
20250109,181900,86105672,1453,1453,1453,1453,0
|
|
20250109,181800,86105672,1453,1453,1453,1453,0
|
|
20250109,181700,86105672,1453,1453,1453,1453,0
|
|
20250109,181600,86105672,1453,1453,1453,1453,0
|
|
20250109,181500,86105672,1453,1453,1453,1453,0
|
|
20250109,181400,86105672,1453,1453,1453,1453,0
|
|
20250109,181300,86105672,1453,1453,1453,1453,0
|
|
20250109,181200,86105672,1453,1453,1453,1453,0
|
|
20250109,181100,86105672,1453,1453,1453,1453,0
|
|
20250109,181000,86105672,1453,1453,1453,1453,1760
|
|
20250109,180900,86105672,1453,1453,1453,1453,0
|
|
20250109,180800,86105672,1453,1453,1453,1453,0
|
|
20250109,180700,86105672,1453,1453,1453,1453,0
|
|
20250109,180600,86105672,1453,1453,1453,1453,0
|
|
20250109,180500,86105672,1453,1453,1453,1453,0
|
|
20250109,180400,86105672,1453,1453,1453,1453,0
|
|
20250109,180300,86105672,1453,1453,1453,1453,0
|
|
20250109,180200,86105672,1453,1453,1453,1453,0
|
|
20250109,180100,86105672,1453,1453,1453,1453,0
|
|
20250109,180000,86105672,1453,1453,1453,1453,0
|
|
20250109,175900,86105672,1453,1453,1453,1453,0
|
|
20250109,175800,86105672,1453,1453,1453,1453,0
|
|
20250109,175700,86105672,1453,1453,1453,1453,0
|
|
20250109,175600,86105672,1453,1453,1453,1453,0
|
|
20250109,175500,86105672,1453,1453,1453,1453,0
|
|
20250109,175400,86105672,1453,1453,1453,1453,0
|
|
20250109,175300,86105672,1453,1453,1453,1453,0
|
|
20250109,175200,86105672,1453,1453,1453,1453,0
|
|
20250109,175100,86105672,1453,1453,1453,1453,0
|
|
20250109,175000,86105672,1453,1453,1453,1453,0
|
|
20250109,174900,86105672,1453,1453,1453,1453,0
|
|
20250109,174800,86105672,1453,1453,1453,1453,0
|
|
20250109,174700,86105672,1453,1453,1453,1453,0
|
|
20250109,174600,86105672,1453,1453,1453,1453,0
|
|
20250109,174500,86105672,1453,1453,1453,1453,0
|
|
20250109,174400,86105672,1453,1453,1453,1453,0
|
|
20250109,174300,86105672,1453,1453,1453,1453,0
|
|
20250109,174200,86105672,1453,1453,1453,1453,0
|
|
20250109,174100,86105672,1453,1453,1453,1453,0
|
|
20250109,174000,86105672,1453,1453,1453,1453,1760
|
|
20250109,173900,86105672,1453,1453,1453,1453,0
|
|
20250109,173800,86105672,1453,1453,1453,1453,0
|
|
20250109,173700,86105672,1453,1453,1453,1453,0
|
|
20250109,173600,86105672,1453,1453,1453,1453,0
|
|
20250109,173500,86105672,1453,1453,1453,1453,0
|
|
20250109,173400,86105672,1453,1453,1453,1453,0
|
|
20250109,173300,86105672,1453,1453,1453,1453,0
|
|
20250109,173200,86105672,1453,1453,1453,1453,0
|
|
20250109,173100,86105672,1453,1453,1453,1453,0
|
|
20250109,173000,86105672,1453,1453,1453,1453,0
|
|
20250109,172900,86105672,1453,1453,1453,1453,0
|
|
20250109,172800,86105672,1453,1453,1453,1453,0
|
|
20250109,172700,86105672,1453,1453,1453,1453,0
|
|
20250109,172600,86105672,1453,1453,1453,1453,0
|
|
20250109,172500,86105672,1453,1453,1453,1453,0
|
|
20250109,172400,86105672,1453,1453,1453,1453,0
|
|
20250109,172300,86105672,1453,1453,1453,1453,0
|
|
20250109,172200,86105672,1453,1453,1453,1453,0
|
|
20250109,172100,86105672,1453,1453,1453,1453,0
|
|
20250109,172000,86105672,1453,1453,1453,1453,0
|
|
20250109,171900,86105672,1453,1453,1453,1453,0
|
|
20250109,171800,86105672,1453,1453,1453,1453,0
|
|
20250109,171700,86105672,1453,1453,1453,1453,0
|
|
20250109,171600,86105672,1453,1453,1453,1453,0
|
|
20250109,171500,86105672,1453,1453,1453,1453,0
|
|
20250109,171400,86105672,1453,1453,1453,1453,0
|
|
20250109,171300,86105672,1453,1453,1453,1453,0
|
|
20250109,171200,86105672,1453,1453,1453,1453,0
|
|
20250109,171100,86105672,1453,1453,1453,1453,0
|
|
20250109,171000,86105672,1453,1453,1453,1453,1760
|
|
20250109,170900,86105672,1453,1453,1453,1453,0
|
|
20250109,170800,86105672,1453,1453,1453,1453,0
|
|
20250109,170700,86105672,1453,1453,1453,1453,0
|
|
20250109,170600,86105672,1453,1453,1453,1453,0
|
|
20250109,170500,86105672,1453,1453,1453,1453,0
|
|
20250109,170400,86105672,1453,1453,1453,1453,0
|
|
20250109,170300,86105672,1453,1453,1453,1453,0
|
|
20250109,170200,86105672,1453,1453,1453,1453,0
|
|
20250109,170100,86105672,1453,1453,1453,1453,0
|
|
20250109,170000,86105672,1453,1453,1453,1453,0
|
|
20250109,165900,86105672,1453,1453,1453,1453,0
|
|
20250109,165800,86105672,1453,1453,1453,1453,0
|
|
20250109,165700,86105672,1453,1453,1453,1453,0
|
|
20250109,165600,86105672,1453,1453,1453,1453,0
|
|
20250109,165500,86105672,1453,1453,1453,1453,0
|
|
20250109,165400,86105672,1453,1453,1453,1453,0
|
|
20250109,165300,86105672,1453,1453,1453,1453,0
|
|
20250109,165200,86105672,1453,1453,1453,1453,0
|
|
20250109,165100,86105672,1453,1453,1453,1453,0
|
|
20250109,165000,86105672,1453,1453,1453,1453,0
|
|
20250109,164900,86105672,1453,1453,1453,1453,0
|
|
20250109,164800,86105672,1453,1453,1453,1453,0
|
|
20250109,164700,86105672,1453,1453,1453,1453,0
|
|
20250109,164600,86105672,1453,1453,1453,1453,0
|
|
20250109,164500,86105672,1453,1453,1453,1453,0
|
|
20250109,164400,86105672,1453,1453,1453,1453,0
|
|
20250109,164300,86105672,1453,1453,1453,1453,0
|
|
20250109,164200,86105672,1453,1453,1453,1453,0
|
|
20250109,164100,86105672,1453,1453,1453,1453,0
|
|
20250109,164000,86105672,1453,1453,1453,1453,1760
|
|
20250109,163900,86105672,1453,1453,1453,1453,0
|
|
20250109,163800,86105672,1453,1453,1453,1453,0
|
|
20250109,163700,86105672,1453,1453,1453,1453,0
|
|
20250109,163600,86105672,1453,1453,1453,1453,0
|
|
20250109,163500,86105672,1453,1453,1453,1453,0
|
|
20250109,163400,86105672,1453,1453,1453,1453,0
|
|
20250109,163300,86105672,1453,1453,1453,1453,0
|
|
20250109,163200,86105672,1453,1453,1453,1453,0
|
|
20250109,163100,86105672,1453,1453,1453,1453,0
|
|
20250109,163000,86105672,1453,1453,1453,1453,0
|
|
20250109,162900,86105672,1453,1453,1453,1453,0
|
|
20250109,162800,86105672,1453,1453,1453,1453,0
|
|
20250109,162700,86105672,1453,1453,1453,1453,0
|
|
20250109,162600,86105672,1453,1453,1453,1453,0
|
|
20250109,162500,86105672,1453,1453,1453,1453,0
|
|
20250109,162400,86105672,1453,1453,1453,1453,0
|
|
20250109,162300,86105672,1453,1453,1453,1453,0
|
|
20250109,162200,86105672,1453,1453,1453,1453,0
|
|
20250109,162100,86105672,1453,1453,1453,1453,0
|
|
20250109,162000,86105672,1453,1453,1453,1453,0
|
|
20250109,161900,86105672,1453,1453,1453,1453,0
|
|
20250109,161800,86105672,1453,1453,1453,1453,0
|
|
20250109,161700,86105672,1453,1453,1453,1453,0
|
|
20250109,161600,86105672,1453,1453,1453,1453,0
|
|
20250109,161500,86105672,1453,1453,1453,1453,0
|
|
20250109,161400,86105672,1453,1453,1453,1453,0
|
|
20250109,161300,86105672,1453,1453,1453,1453,0
|
|
20250109,161200,86105672,1453,1453,1453,1453,0
|
|
20250109,161100,86105672,1453,1453,1453,1453,0
|
|
20250109,161000,86105672,1453,1453,1453,1453,1760
|
|
20250109,160900,86105672,1453,1453,1453,1453,0
|
|
20250109,160800,86105672,1453,1453,1453,1453,0
|
|
20250109,160700,86105672,1453,1453,1453,1453,0
|
|
20250109,160600,86105672,1453,1453,1453,1453,0
|
|
20250109,160500,86105672,1453,1453,1453,1453,0
|
|
20250109,160400,86105672,1453,1453,1453,1453,0
|
|
20250109,160300,86105672,1453,1453,1453,1453,0
|
|
20250109,160200,86105672,1453,1453,1453,1453,0
|
|
20250109,160100,86105672,1453,1453,1453,1453,0
|
|
20250109,160000,86105672,1453,1453,1453,1453,0
|
|
20250109,155900,86105672,1453,1453,1453,1453,0
|
|
20250109,155800,86105672,1453,1453,1453,1453,0
|
|
20250109,155700,86105672,1453,1453,1453,1453,0
|
|
20250109,155600,86105672,1453,1453,1453,1453,0
|
|
20250109,155500,86105672,1453,1453,1453,1453,0
|
|
20250109,155400,86105672,1453,1453,1453,1453,0
|
|
20250109,155300,86105672,1453,1453,1453,1453,0
|
|
20250109,155200,86105672,1453,1453,1453,1453,0
|
|
20250109,155100,86105672,1453,1453,1453,1453,0
|
|
20250109,155000,86105672,1453,1453,1453,1453,0
|
|
20250109,154900,86105672,1453,1453,1453,1453,0
|
|
20250109,154800,86105672,1453,1453,1453,1453,0
|
|
20250109,154700,86105672,1453,1453,1453,1453,0
|
|
20250109,154600,86105672,1453,1453,1453,1453,0
|
|
20250109,154500,86105672,1453,1453,1453,1453,0
|
|
20250109,154400,86105672,1453,1453,1453,1453,0
|
|
20250109,154300,86105672,1453,1453,1453,1453,0
|
|
20250109,154200,86105672,1453,1453,1453,1453,0
|
|
20250109,154100,86105672,1453,1453,1453,1453,0
|
|
20250109,154000,86105672,1453,1453,1453,1453,1760
|
|
20250109,153900,86105672,1453,1453,1453,1453,0
|
|
20250109,153800,86105672,1453,1453,1453,1453,0
|
|
20250109,153700,86105672,1453,1453,1453,1453,0
|
|
20250109,153600,86105672,1453,1453,1453,1453,0
|
|
20250109,153500,86105672,1453,1453,1453,1453,0
|
|
20250109,153400,86105672,1453,1453,1453,1453,0
|
|
20250109,153300,86105672,1453,1453,1453,1453,0
|
|
20250109,153200,86105672,1453,1453,1453,1453,0
|
|
20250109,153100,86105672,1453,1453,1453,1453,0
|
|
20250109,153000,86105672,1453,1453,1453,1453,1760
|
|
20250109,152900,83548392,1458,1458,1458,1458,0
|
|
20250109,152800,83548392,1458,1458,1458,1458,0
|
|
20250109,152700,83548392,1458,1458,1458,1458,0
|
|
20250109,152600,83548392,1458,1458,1458,1458,0
|
|
20250109,152500,83548392,1458,1458,1458,1458,0
|
|
20250109,152400,83548392,1458,1458,1458,1458,0
|
|
20250109,152300,83548392,1458,1458,1458,1458,0
|
|
20250109,152200,83548392,1458,1458,1458,1458,0
|
|
20250109,152100,83548392,1458,1458,1458,1458,0
|
|
20250109,152000,83548392,1458,1458,1458,1458,0
|
|
20250109,151900,83548392,1458,1458,1458,1458,0
|
|
20250109,151800,83548392,1458,1458,1458,1458,0
|
|
20250109,151700,83548392,1458,1458,1458,1458,2
|
|
20250109,151600,83545476,1456,1456,1456,1456,0
|
|
20250109,151500,83545476,1456,1456,1456,1456,0
|
|
20250109,151400,83545476,1456,1456,1456,1456,0
|
|
20250109,151300,83545476,1456,1456,1456,1456,0
|
|
20250109,151200,83545476,1456,1456,1456,1456,0
|
|
20250109,151100,83545476,1456,1456,1456,1456,1
|
|
20250109,151000,83544020,1457,1457,1457,1457,0
|
|
20250109,150900,83544020,1457,1457,1457,1457,0
|
|
20250109,150800,83544020,1457,1457,1457,1457,40
|
|
20250109,150700,83485740,1458,1458,1458,1458,9
|
|
20250109,150600,83472618,1458,1458,1458,1458,0
|
|
20250109,150500,83472618,1458,1458,1458,1458,1
|
|
20250109,150400,83471160,1454,1454,1454,1454,0
|
|
20250109,150300,83471160,1454,1454,1454,1454,48
|
|
20250109,150200,83401368,1456,1458,1458,1456,71
|
|
20250109,150100,83297972,1457,1457,1457,1457,0
|
|
20250109,150000,83297972,1457,1457,1457,1457,40
|
|
20250109,145900,83239692,1457,1457,1457,1457,100
|
|
20250109,145800,83093992,1457,1457,1457,1457,200
|
|
20250109,145700,82802592,1457,1457,1457,1457,0
|
|
20250109,145600,82802592,1457,1457,1457,1457,0
|
|
20250109,145500,82802592,1457,1457,1457,1457,0
|
|
20250109,145400,82802592,1457,1457,1457,1457,0
|
|
20250109,145300,82802592,1457,1457,1457,1457,0
|
|
20250109,145200,82802592,1457,1457,1457,1457,0
|
|
20250109,145100,82802592,1457,1457,1457,1457,40
|
|
20250109,145000,82744312,1454,1454,1454,1454,0
|
|
20250109,144900,82744312,1454,1454,1454,1454,0
|
|
20250109,144800,82744312,1454,1454,1454,1454,0
|
|
20250109,144700,82744312,1454,1454,1454,1454,1000
|
|
20250109,144600,81290312,1454,1454,1454,1454,300
|
|
20250109,144500,80854112,1454,1454,1454,1454,0
|
|
20250109,144400,80854112,1454,1454,1454,1454,1003
|
|
20250109,144300,79395750,1454,1456,1456,1454,3374
|
|
20250109,144200,74489951,1457,1457,1457,1457,0
|
|
20250109,144100,74489951,1457,1457,1457,1457,0
|
|
20250109,144000,74489951,1457,1457,1457,1457,0
|
|
20250109,143900,74489951,1457,1457,1457,1457,0
|
|
20250109,143800,74489951,1457,1457,1457,1457,1
|
|
20250109,143700,74488494,1458,1458,1458,1458,0
|
|
20250109,143600,74488494,1458,1458,1458,1458,0
|
|
20250109,143500,74488494,1458,1458,1458,1458,0
|
|
20250109,143400,74488494,1458,1458,1458,1458,0
|
|
20250109,143300,74488494,1458,1458,1458,1458,0
|
|
20250109,143200,74488494,1458,1458,1458,1458,0
|
|
20250109,143100,74488494,1458,1454,1458,1454,501
|
|
20250109,143000,73760036,1454,1454,1458,1454,1501
|
|
20250109,142900,71577578,1458,1458,1458,1458,0
|
|
20250109,142800,71577578,1458,1458,1458,1458,1
|
|
20250109,142700,71576120,1455,1455,1455,1455,500
|
|
20250109,142600,70848620,1458,1458,1458,1458,1
|
|
20250109,142500,70847162,1458,1458,1458,1458,0
|
|
20250109,142400,70847162,1458,1458,1458,1458,0
|
|
20250109,142300,70847162,1458,1458,1458,1458,400
|
|
20250109,142200,70263962,1458,1458,1458,1458,0
|
|
20250109,142100,70263962,1458,1458,1458,1458,189
|
|
20250109,142000,69988400,1458,1458,1458,1458,0
|
|
20250109,141900,69988400,1458,1458,1458,1458,50
|
|
20250109,141800,69915500,1458,1458,1458,1458,209
|
|
20250109,141700,69610778,1458,1458,1458,1458,0
|
|
20250109,141600,69610778,1458,1458,1458,1458,500
|
|
20250109,141500,68881778,1458,1458,1458,1458,0
|
|
20250109,141400,68881778,1458,1458,1458,1458,1
|
|
20250109,141300,68880320,1454,1454,1454,1454,0
|
|
20250109,141200,68880320,1454,1454,1454,1454,0
|
|
20250109,141100,68880320,1454,1457,1457,1454,1803
|
|
20250109,141000,66258401,1458,1458,1458,1458,12
|
|
20250109,140900,66240905,1458,1458,1458,1458,0
|
|
20250109,140800,66240905,1458,1458,1458,1458,0
|
|
20250109,140700,66240905,1458,1458,1458,1458,650
|
|
20250109,140600,65293205,1457,1457,1457,1457,30
|
|
20250109,140500,65249495,1457,1457,1457,1457,1
|
|
20250109,140400,65248038,1459,1459,1459,1459,0
|
|
20250109,140300,65248038,1459,1459,1459,1459,0
|
|
20250109,140200,65248038,1459,1459,1459,1459,0
|
|
20250109,140100,65248038,1459,1459,1459,1459,0
|
|
20250109,140000,65248038,1459,1459,1459,1459,0
|
|
20250109,135900,65248038,1459,1459,1459,1459,0
|
|
20250109,135800,65248038,1459,1459,1459,1459,0
|
|
20250109,135700,65248038,1459,1459,1459,1459,0
|
|
20250109,135600,65248038,1459,1459,1459,1459,0
|
|
20250109,135500,65248038,1459,1459,1459,1459,0
|
|
20250109,135400,65248038,1459,1459,1459,1459,0
|
|
20250109,135300,65248038,1459,1459,1459,1459,0
|
|
20250109,135200,65248038,1459,1459,1459,1459,0
|
|
20250109,135100,65248038,1459,1459,1459,1459,0
|
|
20250109,135000,65248038,1459,1459,1459,1459,0
|
|
20250109,134900,65248038,1459,1459,1459,1459,5
|
|
20250109,134800,65240743,1452,1452,1452,1452,0
|
|
20250109,134700,65240743,1452,1452,1452,1452,0
|
|
20250109,134600,65240743,1452,1452,1452,1452,0
|
|
20250109,134500,65240743,1452,1452,1452,1452,0
|
|
20250109,134400,65240743,1452,1452,1452,1452,0
|
|
20250109,134300,65240743,1452,1452,1452,1452,0
|
|
20250109,134200,65240743,1452,1452,1452,1452,0
|
|
20250109,134100,65240743,1452,1459,1460,1452,4007
|
|
20250109,134000,59420725,1453,1453,1453,1453,0
|
|
20250109,133900,59420725,1453,1453,1453,1453,0
|
|
20250109,133800,59420725,1453,1453,1453,1453,1800
|
|
20250109,133700,56805325,1453,1457,1457,1453,500
|
|
20250109,133600,56078549,1457,1457,1457,1457,1100
|
|
20250109,133500,54475849,1460,1460,1460,1460,0
|
|
20250109,133400,54475849,1460,1460,1460,1460,1
|
|
20250109,133300,54474389,1457,1457,1457,1457,0
|
|
20250109,133200,54474389,1457,1457,1457,1457,0
|
|
20250109,133100,54474389,1457,1457,1457,1457,480
|
|
20250109,133000,53775029,1457,1457,1457,1457,0
|
|
20250109,132900,53775029,1457,1457,1457,1457,0
|
|
20250109,132800,53775029,1457,1457,1457,1457,0
|
|
20250109,132700,53775029,1457,1457,1457,1457,38
|
|
20250109,132600,53719663,1457,1457,1457,1457,0
|
|
20250109,132500,53719663,1457,1457,1457,1457,0
|
|
20250109,132400,53719663,1457,1457,1457,1457,0
|
|
20250109,132300,53719663,1457,1457,1457,1457,0
|
|
20250109,132200,53719663,1457,1457,1457,1457,0
|
|
20250109,132100,53719663,1457,1457,1457,1457,0
|
|
20250109,132000,53719663,1457,1457,1457,1457,492
|
|
20250109,131900,53002819,1457,1457,1457,1457,0
|
|
20250109,131800,53002819,1457,1457,1457,1457,0
|
|
20250109,131700,53002819,1457,1457,1457,1457,500
|
|
20250109,131600,52274319,1460,1460,1460,1460,0
|
|
20250109,131500,52274319,1460,1460,1460,1460,0
|
|
20250109,131400,52274319,1460,1460,1460,1460,0
|
|
20250109,131300,52274319,1460,1460,1460,1460,0
|
|
20250109,131200,52274319,1460,1460,1460,1460,0
|
|
20250109,131100,52274319,1460,1460,1460,1460,0
|
|
20250109,131000,52274319,1460,1460,1460,1460,0
|
|
20250109,130900,52274319,1460,1460,1460,1460,2
|
|
20250109,130800,52271399,1460,1460,1460,1460,0
|
|
20250109,130700,52271399,1460,1460,1460,1460,5
|
|
20250109,130600,52264099,1460,1460,1460,1460,20
|
|
20250109,130500,52234899,1460,1460,1460,1460,5
|
|
20250109,130400,52227599,1460,1460,1460,1460,0
|
|
20250109,130300,52227599,1460,1460,1460,1460,0
|
|
20250109,130200,52227599,1460,1460,1460,1460,0
|
|
20250109,130100,52227599,1460,1460,1460,1460,0
|
|
20250109,130000,52227599,1460,1460,1460,1460,0
|
|
20250109,125900,52227599,1460,1460,1460,1460,0
|
|
20250109,125800,52227599,1460,1460,1460,1460,0
|
|
20250109,125700,52227599,1460,1460,1460,1460,0
|
|
20250109,125600,52227599,1460,1460,1460,1460,0
|
|
20250109,125500,52227599,1460,1460,1460,1460,0
|
|
20250109,125400,52227599,1460,1460,1460,1460,547
|
|
20250109,125300,51428979,1457,1457,1457,1457,708
|
|
20250109,125200,50397423,1457,1457,1457,1457,0
|
|
20250109,125100,50397423,1457,1457,1457,1457,0
|
|
20250109,125000,50397423,1457,1457,1457,1457,0
|
|
20250109,124900,50397423,1457,1457,1457,1457,0
|
|
20250109,124800,50397423,1457,1457,1457,1457,0
|
|
20250109,124700,50397423,1457,1457,1457,1457,0
|
|
20250109,124600,50397423,1457,1457,1457,1457,0
|
|
20250109,124500,50397423,1457,1457,1457,1457,0
|
|
20250109,124400,50397423,1457,1457,1457,1457,0
|
|
20250109,124300,50397423,1457,1457,1457,1457,0
|
|
20250109,124200,50397423,1457,1457,1457,1457,0
|
|
20250109,124100,50397423,1457,1457,1457,1457,0
|
|
20250109,124000,50397423,1457,1457,1457,1457,0
|
|
20250109,123900,50397423,1457,1457,1457,1457,0
|
|
20250109,123800,50397423,1457,1457,1457,1457,0
|
|
20250109,123700,50397423,1457,1457,1457,1457,0
|
|
20250109,123600,50397423,1457,1457,1457,1457,0
|
|
20250109,123500,50397423,1457,1457,1457,1457,0
|
|
20250109,123400,50397423,1457,1457,1457,1457,0
|
|
20250109,123300,50397423,1457,1457,1457,1457,0
|
|
20250109,123200,50397423,1457,1457,1457,1457,50
|
|
20250109,123100,50324573,1457,1457,1457,1457,0
|
|
20250109,123000,50324573,1457,1457,1457,1457,0
|
|
20250109,122900,50324573,1457,1457,1457,1457,0
|
|
20250109,122800,50324573,1457,1457,1457,1457,0
|
|
20250109,122700,50324573,1457,1457,1457,1457,0
|
|
20250109,122600,50324573,1457,1457,1457,1457,0
|
|
20250109,122500,50324573,1457,1457,1457,1457,0
|
|
20250109,122400,50324573,1457,1457,1457,1457,0
|
|
20250109,122300,50324573,1457,1457,1457,1457,0
|
|
20250109,122200,50324573,1457,1457,1457,1457,31
|
|
20250109,122100,50279406,1457,1457,1457,1457,0
|
|
20250109,122000,50279406,1457,1457,1457,1457,0
|
|
20250109,121900,50279406,1457,1457,1457,1457,0
|
|
20250109,121800,50279406,1457,1457,1457,1457,0
|
|
20250109,121700,50279406,1457,1457,1457,1457,0
|
|
20250109,121600,50279406,1457,1457,1457,1457,0
|
|
20250109,121500,50279406,1457,1457,1457,1457,0
|
|
20250109,121400,50279406,1457,1457,1457,1457,0
|
|
20250109,121300,50279406,1457,1457,1457,1457,2
|
|
20250109,121200,50276492,1457,1457,1457,1457,0
|
|
20250109,121100,50276492,1457,1457,1457,1457,0
|
|
20250109,121000,50276492,1457,1457,1457,1457,0
|
|
20250109,120900,50276492,1457,1457,1457,1457,0
|
|
20250109,120800,50276492,1457,1457,1457,1457,100
|
|
20250109,120700,50130792,1457,1457,1457,1457,0
|
|
20250109,120600,50130792,1457,1457,1457,1457,0
|
|
20250109,120500,50130792,1457,1457,1457,1457,0
|
|
20250109,120400,50130792,1457,1457,1457,1457,0
|
|
20250109,120300,50130792,1457,1457,1457,1457,0
|
|
20250109,120200,50130792,1457,1457,1457,1457,0
|
|
20250109,120100,50130792,1457,1457,1457,1457,0
|
|
20250109,120000,50130792,1457,1457,1457,1457,1
|
|
20250109,115900,50129335,1452,1452,1452,1452,4
|
|
20250109,115800,50123527,1457,1457,1457,1457,0
|
|
20250109,115700,50123527,1457,1457,1457,1457,0
|
|
20250109,115600,50123527,1457,1457,1457,1457,0
|
|
20250109,115500,50123527,1457,1457,1457,1457,0
|
|
20250109,115400,50123527,1457,1457,1457,1457,1
|
|
20250109,115300,50122070,1458,1458,1458,1458,455
|
|
20250109,115200,49458680,1461,1461,1461,1461,0
|
|
20250109,115100,49458680,1461,1458,1461,1458,51
|
|
20250109,115000,49384319,1461,1461,1461,1461,200
|
|
20250109,114900,49092119,1461,1461,1461,1461,0
|
|
20250109,114800,49092119,1461,1461,1461,1461,148
|
|
20250109,114700,48875891,1461,1461,1461,1461,1
|
|
20250109,114600,48874430,1460,1460,1460,1460,1500
|
|
20250109,114500,46684430,1460,1460,1460,1460,0
|
|
20250109,114400,46684430,1460,1460,1460,1460,0
|
|
20250109,114300,46684430,1460,1460,1460,1460,0
|
|
20250109,114200,46684430,1460,1460,1460,1460,10
|
|
20250109,114100,46669830,1451,1451,1451,1451,0
|
|
20250109,114000,46669830,1451,1451,1451,1451,0
|
|
20250109,113900,46669830,1451,1452,1452,1451,500
|
|
20250109,113800,45943869,1460,1460,1460,1460,0
|
|
20250109,113700,45943869,1460,1454,1460,1454,2964
|
|
20250109,113600,41634168,1453,1453,1453,1453,1
|
|
20250109,113500,41632715,1452,1452,1452,1452,239
|
|
20250109,113400,41285687,1452,1452,1452,1452,0
|
|
20250109,113300,41285687,1452,1452,1452,1452,0
|
|
20250109,113200,41285687,1452,1452,1452,1452,0
|
|
20250109,113100,41285687,1452,1452,1452,1452,10
|
|
20250109,113000,41271167,1452,1452,1452,1452,183
|
|
20250109,112900,41005451,1452,1452,1452,1452,20
|
|
20250109,112800,40976411,1452,1452,1452,1452,0
|
|
20250109,112700,40976411,1452,1452,1452,1452,0
|
|
20250109,112600,40976411,1452,1452,1452,1452,0
|
|
20250109,112500,40976411,1452,1452,1452,1452,0
|
|
20250109,112400,40976411,1452,1452,1452,1452,0
|
|
20250109,112300,40976411,1452,1452,1452,1452,68
|
|
20250109,112200,40877675,1450,1450,1450,1450,0
|
|
20250109,112100,40877675,1450,1449,1450,1449,632
|
|
20250109,112000,39961407,1449,1449,1449,1449,0
|
|
20250109,111900,39961407,1449,1449,1449,1449,0
|
|
20250109,111800,39961407,1449,1449,1449,1449,0
|
|
20250109,111700,39961407,1449,1449,1449,1449,0
|
|
20250109,111600,39961407,1449,1448,1449,1448,201
|
|
20250109,111500,39670358,1448,1448,1448,1448,0
|
|
20250109,111400,39670358,1448,1448,1448,1448,0
|
|
20250109,111300,39670358,1448,1448,1448,1448,0
|
|
20250109,111200,39670358,1448,1448,1448,1448,0
|
|
20250109,111100,39670358,1448,1448,1448,1448,0
|
|
20250109,111000,39670358,1448,1448,1448,1448,0
|
|
20250109,110900,39670358,1448,1448,1448,1448,910
|
|
20250109,110800,38352678,1448,1448,1448,1448,0
|
|
20250109,110700,38352678,1448,1449,1449,1448,355
|
|
20250109,110600,37838633,1449,1449,1449,1449,12
|
|
20250109,110500,37821245,1449,1449,1449,1449,823
|
|
20250109,110400,36628718,1449,1449,1449,1449,0
|
|
20250109,110300,36628718,1449,1449,1449,1449,0
|
|
20250109,110200,36628718,1449,1449,1449,1449,0
|
|
20250109,110100,36628718,1449,1449,1449,1449,1010
|
|
20250109,110000,35165228,1450,1450,1450,1450,10
|
|
20250109,105900,35150728,1450,1450,1450,1450,550
|
|
20250109,105800,34353228,1450,1450,1450,1450,0
|
|
20250109,105700,34353228,1450,1450,1450,1450,232
|
|
20250109,105600,34016828,1452,1452,1452,1452,0
|
|
20250109,105500,34016828,1452,1452,1452,1452,0
|
|
20250109,105400,34016828,1452,1452,1452,1452,0
|
|
20250109,105300,34016828,1452,1452,1452,1452,0
|
|
20250109,105200,34016828,1452,1452,1452,1452,0
|
|
20250109,105100,34016828,1452,1452,1452,1452,1
|
|
20250109,105000,34015376,1450,1450,1450,1450,0
|
|
20250109,104900,34015376,1450,1450,1450,1450,1
|
|
20250109,104800,34013926,1450,1450,1450,1450,0
|
|
20250109,104700,34013926,1450,1450,1450,1450,0
|
|
20250109,104600,34013926,1450,1450,1450,1450,999
|
|
20250109,104500,32565376,1451,1451,1451,1451,0
|
|
20250109,104400,32565376,1451,1451,1451,1451,10
|
|
20250109,104300,32550866,1452,1452,1452,1452,20
|
|
20250109,104200,32521826,1450,1451,1451,1450,300
|
|
20250109,104100,32086686,1452,1452,1452,1452,9
|
|
20250109,104000,32073618,1452,1452,1452,1452,200
|
|
20250109,103900,31783218,1452,1452,1452,1452,0
|
|
20250109,103800,31783218,1452,1452,1452,1452,0
|
|
20250109,103700,31783218,1452,1452,1452,1452,0
|
|
20250109,103600,31783218,1452,1452,1452,1452,0
|
|
20250109,103500,31783218,1452,1452,1452,1452,0
|
|
20250109,103400,31783218,1452,1452,1452,1452,529
|
|
20250109,103300,31015110,1454,1454,1454,1454,0
|
|
20250109,103200,31015110,1454,1454,1454,1454,0
|
|
20250109,103100,31015110,1454,1454,1454,1454,0
|
|
20250109,103000,31015110,1454,1454,1454,1454,0
|
|
20250109,102900,31015110,1454,1454,1454,1454,0
|
|
20250109,102800,31015110,1454,1454,1454,1454,0
|
|
20250109,102700,31015110,1454,1454,1454,1454,0
|
|
20250109,102600,31015110,1454,1454,1454,1454,0
|
|
20250109,102500,31015110,1454,1454,1454,1454,0
|
|
20250109,102400,31015110,1454,1454,1454,1454,0
|
|
20250109,102300,31015110,1454,1454,1454,1454,0
|
|
20250109,102200,31015110,1454,1454,1454,1454,0
|
|
20250109,102100,31015110,1454,1454,1454,1454,0
|
|
20250109,102000,31015110,1454,1454,1454,1454,0
|
|
20250109,101900,31015110,1454,1454,1454,1454,0
|
|
20250109,101800,31015110,1454,1454,1454,1454,0
|
|
20250109,101700,31015110,1454,1454,1454,1454,0
|
|
20250109,101600,31015110,1454,1454,1454,1454,0
|
|
20250109,101500,31015110,1454,1454,1454,1454,0
|
|
20250109,101400,31015110,1454,1454,1454,1454,10
|
|
20250109,101300,31000570,1454,1454,1454,1454,0
|
|
20250109,101200,31000570,1454,1454,1454,1454,300
|
|
20250109,101100,30564370,1454,1454,1454,1454,0
|
|
20250109,101000,30564370,1454,1454,1454,1454,0
|
|
20250109,100900,30564370,1454,1453,1454,1453,501
|
|
20250109,100800,29836416,1453,1453,1453,1453,0
|
|
20250109,100700,29836416,1453,1453,1453,1453,0
|
|
20250109,100600,29836416,1453,1453,1453,1453,0
|
|
20250109,100500,29836416,1453,1453,1453,1453,0
|
|
20250109,100400,29836416,1453,1453,1453,1453,0
|
|
20250109,100300,29836416,1453,1454,1454,1453,1665
|
|
20250109,100200,27416434,1454,1454,1454,1454,0
|
|
20250109,100100,27416434,1454,1454,1454,1454,0
|
|
20250109,100000,27416434,1454,1454,1454,1454,0
|
|
20250109,095900,27416434,1454,1454,1454,1454,0
|
|
20250109,095800,27416434,1454,1454,1454,1454,0
|
|
20250109,095700,27416434,1454,1454,1454,1454,50
|
|
20250109,095600,27343734,1454,1454,1454,1454,0
|
|
20250109,095500,27343734,1454,1454,1454,1454,0
|
|
20250109,095400,27343734,1454,1454,1454,1454,10
|
|
20250109,095300,27329194,1455,1455,1455,1455,0
|
|
20250109,095200,27329194,1455,1455,1455,1455,0
|
|
20250109,095100,27329194,1455,1455,1455,1455,0
|
|
20250109,095000,27329194,1455,1455,1455,1455,2
|
|
20250109,094900,27326284,1455,1455,1455,1455,0
|
|
20250109,094800,27326284,1455,1455,1455,1455,10
|
|
20250109,094700,27311734,1455,1455,1455,1455,80
|
|
20250109,094600,27195334,1455,1455,1455,1455,10
|
|
20250109,094500,27180784,1455,1455,1455,1455,200
|
|
20250109,094400,26889784,1455,1455,1455,1455,15
|
|
20250109,094300,26867959,1455,1450,1455,1450,532
|
|
20250109,094200,26096554,1451,1455,1455,1450,1962
|
|
20250109,094100,23250052,1455,1455,1455,1455,0
|
|
20250109,094000,23250052,1455,1455,1455,1455,7
|
|
20250109,093900,23239867,1452,1452,1452,1452,0
|
|
20250109,093800,23239867,1452,1453,1453,1452,214
|
|
20250109,093700,22929138,1454,1454,1454,1454,7275
|
|
20250109,093600,12351288,1455,1455,1455,1455,50
|
|
20250109,093500,12278538,1454,1458,1458,1454,1335
|
|
20250109,093400,10336838,1459,1459,1459,1459,0
|
|
20250109,093300,10336838,1459,1459,1459,1459,0
|
|
20250109,093200,10336838,1459,1459,1459,1459,10
|
|
20250109,093100,10322248,1459,1459,1459,1459,70
|
|
20250109,093000,10220118,1459,1459,1459,1459,5
|
|
20250109,092900,10212823,1456,1460,1460,1456,558
|
|
20250109,092800,9400264,1462,1462,1462,1462,0
|
|
20250109,092700,9400264,1462,1462,1462,1462,0
|
|
20250109,092600,9400264,1462,1462,1462,1462,0
|
|
20250109,092500,9400264,1462,1462,1462,1462,0
|
|
20250109,092400,9400264,1462,1462,1462,1462,20
|
|
20250109,092300,9371024,1462,1462,1462,1462,0
|
|
20250109,092200,9371024,1462,1462,1462,1462,0
|
|
20250109,092100,9371024,1462,1462,1462,1462,0
|
|
20250109,092000,9371024,1462,1456,1462,1456,393
|
|
20250109,091900,8797958,1462,1462,1462,1462,15
|
|
20250109,091800,8776028,1456,1456,1456,1456,0
|
|
20250109,091700,8776028,1456,1456,1456,1456,0
|
|
20250109,091600,8776028,1456,1456,1456,1456,0
|
|
20250109,091500,8776028,1456,1456,1456,1456,0
|
|
20250109,091400,8776028,1456,1458,1458,1456,417
|
|
20250109,091300,8168470,1459,1459,1459,1459,342
|
|
20250109,091200,7669492,1461,1461,1461,1461,10
|
|
20250109,091100,7654882,1461,1461,1461,1461,673
|
|
20250109,091000,6671629,1461,1461,1461,1461,1025
|
|
20250109,090900,5174104,1461,1461,1461,1461,20
|
|
20250109,090800,5144884,1461,1461,1461,1461,30
|
|
20250109,090700,5101054,1462,1462,1462,1462,70
|
|
20250109,090600,4998714,1462,1462,1462,1462,0
|
|
20250109,090500,4998714,1462,1462,1462,1462,185
|
|
20250109,090400,4728244,1463,1463,1463,1463,0
|
|
20250109,090300,4728244,1463,1463,1463,1463,0
|
|
20250109,090200,4728244,1463,1462,1463,1462,1683
|
|
20250109,090100,2267696,1462,1457,1462,1456,854
|
|
20250109,090000,1023618,1458,1458,1460,1458,702
|