650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,194700,228155019,1619,1619,1619,1619,1692
|
|
20250103,194600,228155019,1619,1619,1619,1619,0
|
|
20250103,194500,228155019,1619,1619,1619,1619,0
|
|
20250103,194400,228155019,1619,1619,1619,1619,0
|
|
20250103,194300,228155019,1619,1619,1619,1619,0
|
|
20250103,194200,228155019,1619,1619,1619,1619,0
|
|
20250103,194100,228155019,1619,1619,1619,1619,0
|
|
20250103,194000,228155019,1619,1619,1619,1619,0
|
|
20250103,193900,228155019,1619,1619,1619,1619,0
|
|
20250103,193800,228155019,1619,1619,1619,1619,0
|
|
20250103,193700,228155019,1619,1619,1619,1619,0
|
|
20250103,193600,228155019,1619,1619,1619,1619,0
|
|
20250103,193500,228155019,1619,1619,1619,1619,0
|
|
20250103,193400,228155019,1619,1619,1619,1619,0
|
|
20250103,193300,228155019,1619,1619,1619,1619,0
|
|
20250103,193200,228155019,1619,1619,1619,1619,0
|
|
20250103,193100,228155019,1619,1619,1619,1619,0
|
|
20250103,193000,228155019,1619,1619,1619,1619,0
|
|
20250103,192900,228155019,1619,1619,1619,1619,0
|
|
20250103,192800,228155019,1619,1619,1619,1619,0
|
|
20250103,192700,228155019,1619,1619,1619,1619,0
|
|
20250103,192600,228155019,1619,1619,1619,1619,0
|
|
20250103,192500,228155019,1619,1619,1619,1619,0
|
|
20250103,192400,228155019,1619,1619,1619,1619,0
|
|
20250103,192300,228155019,1619,1619,1619,1619,0
|
|
20250103,192200,228155019,1619,1619,1619,1619,0
|
|
20250103,192100,228155019,1619,1619,1619,1619,0
|
|
20250103,192000,228155019,1619,1619,1619,1619,0
|
|
20250103,191900,228155019,1619,1619,1619,1619,0
|
|
20250103,191800,228155019,1619,1619,1619,1619,0
|
|
20250103,191700,228155019,1619,1619,1619,1619,1692
|
|
20250103,191600,228155019,1619,1619,1619,1619,0
|
|
20250103,191500,228155019,1619,1619,1619,1619,0
|
|
20250103,191400,228155019,1619,1619,1619,1619,0
|
|
20250103,191300,228155019,1619,1619,1619,1619,0
|
|
20250103,191200,228155019,1619,1619,1619,1619,0
|
|
20250103,191100,228155019,1619,1619,1619,1619,0
|
|
20250103,191000,228155019,1619,1619,1619,1619,0
|
|
20250103,190900,228155019,1619,1619,1619,1619,0
|
|
20250103,190800,228155019,1619,1619,1619,1619,0
|
|
20250103,190700,228155019,1619,1619,1619,1619,0
|
|
20250103,190600,228155019,1619,1619,1619,1619,0
|
|
20250103,190500,228155019,1619,1619,1619,1619,0
|
|
20250103,190400,228155019,1619,1619,1619,1619,0
|
|
20250103,190300,228155019,1619,1619,1619,1619,0
|
|
20250103,190200,228155019,1619,1619,1619,1619,0
|
|
20250103,190100,228155019,1619,1619,1619,1619,0
|
|
20250103,190000,228155019,1619,1619,1619,1619,0
|
|
20250103,185900,228155019,1619,1619,1619,1619,0
|
|
20250103,185800,228155019,1619,1619,1619,1619,0
|
|
20250103,185700,228155019,1619,1619,1619,1619,0
|
|
20250103,185600,228155019,1619,1619,1619,1619,0
|
|
20250103,185500,228155019,1619,1619,1619,1619,0
|
|
20250103,185400,228155019,1619,1619,1619,1619,0
|
|
20250103,185300,228155019,1619,1619,1619,1619,0
|
|
20250103,185200,228155019,1619,1619,1619,1619,0
|
|
20250103,185100,228155019,1619,1619,1619,1619,0
|
|
20250103,185000,228155019,1619,1619,1619,1619,0
|
|
20250103,184900,228155019,1619,1619,1619,1619,0
|
|
20250103,184800,228155019,1619,1619,1619,1619,0
|
|
20250103,184700,228155019,1619,1619,1619,1619,1692
|
|
20250103,184600,228155019,1619,1619,1619,1619,0
|
|
20250103,184500,228155019,1619,1619,1619,1619,0
|
|
20250103,184400,228155019,1619,1619,1619,1619,0
|
|
20250103,184300,228155019,1619,1619,1619,1619,0
|
|
20250103,184200,228155019,1619,1619,1619,1619,0
|
|
20250103,184100,228155019,1619,1619,1619,1619,0
|
|
20250103,184000,228155019,1619,1619,1619,1619,0
|
|
20250103,183900,228155019,1619,1619,1619,1619,0
|
|
20250103,183800,228155019,1619,1619,1619,1619,0
|
|
20250103,183700,228155019,1619,1619,1619,1619,0
|
|
20250103,183600,228155019,1619,1619,1619,1619,0
|
|
20250103,183500,228155019,1619,1619,1619,1619,0
|
|
20250103,183400,228155019,1619,1619,1619,1619,0
|
|
20250103,183300,228155019,1619,1619,1619,1619,0
|
|
20250103,183200,228155019,1619,1619,1619,1619,0
|
|
20250103,183100,228155019,1619,1619,1619,1619,0
|
|
20250103,183000,228155019,1619,1619,1619,1619,0
|
|
20250103,182900,228155019,1619,1619,1619,1619,0
|
|
20250103,182800,228155019,1619,1619,1619,1619,0
|
|
20250103,182700,228155019,1619,1619,1619,1619,0
|
|
20250103,182600,228155019,1619,1619,1619,1619,0
|
|
20250103,182500,228155019,1619,1619,1619,1619,0
|
|
20250103,182400,228155019,1619,1619,1619,1619,0
|
|
20250103,182300,228155019,1619,1619,1619,1619,0
|
|
20250103,182200,228155019,1619,1619,1619,1619,0
|
|
20250103,182100,228155019,1619,1619,1619,1619,0
|
|
20250103,182000,228155019,1619,1619,1619,1619,0
|
|
20250103,181900,228155019,1619,1619,1619,1619,0
|
|
20250103,181800,228155019,1619,1619,1619,1619,0
|
|
20250103,181700,228155019,1619,1619,1619,1619,1692
|
|
20250103,181600,228155019,1619,1619,1619,1619,0
|
|
20250103,181500,228155019,1619,1619,1619,1619,0
|
|
20250103,181400,228155019,1619,1619,1619,1619,0
|
|
20250103,181300,228155019,1619,1619,1619,1619,0
|
|
20250103,181200,228155019,1619,1619,1619,1619,0
|
|
20250103,181100,228155019,1619,1619,1619,1619,0
|
|
20250103,181000,228155019,1619,1619,1619,1619,0
|
|
20250103,180900,228155019,1619,1619,1619,1619,0
|
|
20250103,180800,228155019,1619,1619,1619,1619,0
|
|
20250103,180700,228155019,1619,1619,1619,1619,0
|
|
20250103,180600,228155019,1619,1619,1619,1619,0
|
|
20250103,180500,228155019,1619,1619,1619,1619,0
|
|
20250103,180400,228155019,1619,1619,1619,1619,0
|
|
20250103,180300,228155019,1619,1619,1619,1619,0
|
|
20250103,180200,228155019,1619,1619,1619,1619,0
|
|
20250103,180100,228155019,1619,1619,1619,1619,0
|
|
20250103,180000,228155019,1619,1619,1619,1619,0
|
|
20250103,175900,228155019,1619,1619,1619,1619,0
|
|
20250103,175800,228155019,1619,1619,1619,1619,0
|
|
20250103,175700,228155019,1619,1619,1619,1619,0
|
|
20250103,175600,228155019,1619,1619,1619,1619,0
|
|
20250103,175500,228155019,1619,1619,1619,1619,0
|
|
20250103,175400,228155019,1619,1619,1619,1619,0
|
|
20250103,175300,228155019,1619,1619,1619,1619,0
|
|
20250103,175200,228155019,1619,1619,1619,1619,0
|
|
20250103,175100,228155019,1619,1619,1619,1619,0
|
|
20250103,175000,228155019,1619,1619,1619,1619,0
|
|
20250103,174900,228155019,1619,1619,1619,1619,0
|
|
20250103,174800,228155019,1619,1619,1619,1619,0
|
|
20250103,174700,228155019,1619,1619,1619,1619,1692
|
|
20250103,174600,228155019,1619,1619,1619,1619,0
|
|
20250103,174500,228155019,1619,1619,1619,1619,0
|
|
20250103,174400,228155019,1619,1619,1619,1619,0
|
|
20250103,174300,228155019,1619,1619,1619,1619,0
|
|
20250103,174200,228155019,1619,1619,1619,1619,0
|
|
20250103,174100,228155019,1619,1619,1619,1619,0
|
|
20250103,174000,228155019,1619,1619,1619,1619,0
|
|
20250103,173900,228155019,1619,1619,1619,1619,0
|
|
20250103,173800,228155019,1619,1619,1619,1619,0
|
|
20250103,173700,228155019,1619,1619,1619,1619,0
|
|
20250103,173600,228155019,1619,1619,1619,1619,0
|
|
20250103,173500,228155019,1619,1619,1619,1619,0
|
|
20250103,173400,228155019,1619,1619,1619,1619,0
|
|
20250103,173300,228155019,1619,1619,1619,1619,0
|
|
20250103,173200,228155019,1619,1619,1619,1619,0
|
|
20250103,173100,228155019,1619,1619,1619,1619,0
|
|
20250103,173000,228155019,1619,1619,1619,1619,0
|
|
20250103,172900,228155019,1619,1619,1619,1619,0
|
|
20250103,172800,228155019,1619,1619,1619,1619,0
|
|
20250103,172700,228155019,1619,1619,1619,1619,0
|
|
20250103,172600,228155019,1619,1619,1619,1619,0
|
|
20250103,172500,228155019,1619,1619,1619,1619,0
|
|
20250103,172400,228155019,1619,1619,1619,1619,0
|
|
20250103,172300,228155019,1619,1619,1619,1619,0
|
|
20250103,172200,228155019,1619,1619,1619,1619,0
|
|
20250103,172100,228155019,1619,1619,1619,1619,0
|
|
20250103,172000,228155019,1619,1619,1619,1619,0
|
|
20250103,171900,228155019,1619,1619,1619,1619,0
|
|
20250103,171800,228155019,1619,1619,1619,1619,0
|
|
20250103,171700,228155019,1619,1619,1619,1619,1692
|
|
20250103,171600,228155019,1619,1619,1619,1619,0
|
|
20250103,171500,228155019,1619,1619,1619,1619,0
|
|
20250103,171400,228155019,1619,1619,1619,1619,0
|
|
20250103,171300,228155019,1619,1619,1619,1619,0
|
|
20250103,171200,228155019,1619,1619,1619,1619,0
|
|
20250103,171100,228155019,1619,1619,1619,1619,0
|
|
20250103,171000,228155019,1619,1619,1619,1619,0
|
|
20250103,170900,228155019,1619,1619,1619,1619,0
|
|
20250103,170800,228155019,1619,1619,1619,1619,0
|
|
20250103,170700,228155019,1619,1619,1619,1619,0
|
|
20250103,170600,228155019,1619,1619,1619,1619,0
|
|
20250103,170500,228155019,1619,1619,1619,1619,0
|
|
20250103,170400,228155019,1619,1619,1619,1619,0
|
|
20250103,170300,228155019,1619,1619,1619,1619,0
|
|
20250103,170200,228155019,1619,1619,1619,1619,0
|
|
20250103,170100,228155019,1619,1619,1619,1619,0
|
|
20250103,170000,228155019,1619,1619,1619,1619,0
|
|
20250103,165900,228155019,1619,1619,1619,1619,0
|
|
20250103,165800,228155019,1619,1619,1619,1619,0
|
|
20250103,165700,228155019,1619,1619,1619,1619,0
|
|
20250103,165600,228155019,1619,1619,1619,1619,0
|
|
20250103,165500,228155019,1619,1619,1619,1619,0
|
|
20250103,165400,228155019,1619,1619,1619,1619,0
|
|
20250103,165300,228155019,1619,1619,1619,1619,0
|
|
20250103,165200,228155019,1619,1619,1619,1619,0
|
|
20250103,165100,228155019,1619,1619,1619,1619,0
|
|
20250103,165000,228155019,1619,1619,1619,1619,0
|
|
20250103,164900,228155019,1619,1619,1619,1619,0
|
|
20250103,164800,228155019,1619,1619,1619,1619,0
|
|
20250103,164700,228155019,1619,1619,1619,1619,1692
|
|
20250103,164600,228155019,1619,1619,1619,1619,0
|
|
20250103,164500,228155019,1619,1619,1619,1619,0
|
|
20250103,164400,228155019,1619,1619,1619,1619,0
|
|
20250103,164300,228155019,1619,1619,1619,1619,0
|
|
20250103,164200,228155019,1619,1619,1619,1619,0
|
|
20250103,164100,228155019,1619,1619,1619,1619,0
|
|
20250103,164000,228155019,1619,1619,1619,1619,0
|
|
20250103,163900,228155019,1619,1619,1619,1619,0
|
|
20250103,163800,228155019,1619,1619,1619,1619,0
|
|
20250103,163700,228155019,1619,1619,1619,1619,0
|
|
20250103,163600,228155019,1619,1619,1619,1619,0
|
|
20250103,163500,228155019,1619,1619,1619,1619,0
|
|
20250103,163400,228155019,1619,1619,1619,1619,0
|
|
20250103,163300,228155019,1619,1619,1619,1619,0
|
|
20250103,163200,228155019,1619,1619,1619,1619,0
|
|
20250103,163100,228155019,1619,1619,1619,1619,0
|
|
20250103,163000,228155019,1619,1619,1619,1619,0
|
|
20250103,162900,228155019,1619,1619,1619,1619,0
|
|
20250103,162800,228155019,1619,1619,1619,1619,0
|
|
20250103,162700,228155019,1619,1619,1619,1619,0
|
|
20250103,162600,228155019,1619,1619,1619,1619,0
|
|
20250103,162500,228155019,1619,1619,1619,1619,0
|
|
20250103,162400,228155019,1619,1619,1619,1619,0
|
|
20250103,162300,228155019,1619,1619,1619,1619,0
|
|
20250103,162200,228155019,1619,1619,1619,1619,0
|
|
20250103,162100,228155019,1619,1619,1619,1619,0
|
|
20250103,162000,228155019,1619,1619,1619,1619,0
|
|
20250103,161900,228155019,1619,1619,1619,1619,0
|
|
20250103,161800,228155019,1619,1619,1619,1619,0
|
|
20250103,161700,228155019,1619,1619,1619,1619,1692
|
|
20250103,161600,228155019,1619,1619,1619,1619,0
|
|
20250103,161500,228155019,1619,1619,1619,1619,0
|
|
20250103,161400,228155019,1619,1619,1619,1619,0
|
|
20250103,161300,228155019,1619,1619,1619,1619,0
|
|
20250103,161200,228155019,1619,1619,1619,1619,0
|
|
20250103,161100,228155019,1619,1619,1619,1619,0
|
|
20250103,161000,228155019,1619,1619,1619,1619,0
|
|
20250103,160900,228155019,1619,1619,1619,1619,0
|
|
20250103,160800,228155019,1619,1619,1619,1619,0
|
|
20250103,160700,228155019,1619,1619,1619,1619,0
|
|
20250103,160600,228155019,1619,1619,1619,1619,0
|
|
20250103,160500,228155019,1619,1619,1619,1619,0
|
|
20250103,160400,228155019,1619,1619,1619,1619,0
|
|
20250103,160300,228155019,1619,1619,1619,1619,0
|
|
20250103,160200,228155019,1619,1619,1619,1619,0
|
|
20250103,160100,228155019,1619,1619,1619,1619,0
|
|
20250103,160000,228155019,1619,1619,1619,1619,0
|
|
20250103,155900,228155019,1619,1619,1619,1619,0
|
|
20250103,155800,228155019,1619,1619,1619,1619,0
|
|
20250103,155700,228155019,1619,1619,1619,1619,0
|
|
20250103,155600,228155019,1619,1619,1619,1619,0
|
|
20250103,155500,228155019,1619,1619,1619,1619,0
|
|
20250103,155400,228155019,1619,1619,1619,1619,0
|
|
20250103,155300,228155019,1619,1619,1619,1619,0
|
|
20250103,155200,228155019,1619,1619,1619,1619,0
|
|
20250103,155100,228155019,1619,1619,1619,1619,0
|
|
20250103,155000,228155019,1619,1619,1619,1619,0
|
|
20250103,154900,228155019,1619,1619,1619,1619,0
|
|
20250103,154800,228155019,1619,1619,1619,1619,0
|
|
20250103,154700,228155019,1619,1619,1619,1619,1692
|
|
20250103,154600,228155019,1619,1619,1619,1619,0
|
|
20250103,154500,228155019,1619,1619,1619,1619,0
|
|
20250103,154400,228155019,1619,1619,1619,1619,0
|
|
20250103,154300,228155019,1619,1619,1619,1619,0
|
|
20250103,154200,228155019,1619,1619,1619,1619,0
|
|
20250103,154100,228155019,1619,1619,1619,1619,0
|
|
20250103,154000,228155019,1619,1619,1619,1619,0
|
|
20250103,153900,228155019,1619,1619,1619,1619,0
|
|
20250103,153800,228155019,1619,1619,1619,1619,0
|
|
20250103,153700,228155019,1619,1619,1619,1619,0
|
|
20250103,153600,228155019,1619,1619,1619,1619,0
|
|
20250103,153500,228155019,1619,1619,1619,1619,0
|
|
20250103,153400,228155019,1619,1619,1619,1619,0
|
|
20250103,153300,228155019,1619,1619,1619,1619,0
|
|
20250103,153200,228155019,1619,1619,1619,1619,0
|
|
20250103,153100,228155019,1619,1619,1619,1619,0
|
|
20250103,153000,228155019,1619,1619,1619,1619,1692
|
|
20250103,152900,225415671,1616,1616,1616,1616,0
|
|
20250103,152800,225415671,1616,1616,1616,1616,0
|
|
20250103,152700,225415671,1616,1616,1616,1616,0
|
|
20250103,152600,225415671,1616,1616,1616,1616,0
|
|
20250103,152500,225415671,1616,1616,1616,1616,0
|
|
20250103,152400,225415671,1616,1616,1616,1616,0
|
|
20250103,152300,225415671,1616,1616,1616,1616,0
|
|
20250103,152200,225415671,1616,1616,1616,1616,0
|
|
20250103,152100,225415671,1616,1616,1616,1616,0
|
|
20250103,152000,225415671,1616,1616,1616,1616,0
|
|
20250103,151900,225415671,1616,1616,1616,1616,153
|
|
20250103,151800,225168423,1616,1616,1616,1616,101
|
|
20250103,151700,225005207,1619,1619,1619,1619,513
|
|
20250103,151600,224174660,1616,1616,1616,1616,1070
|
|
20250103,151500,222445540,1616,1616,1616,1616,0
|
|
20250103,151400,222445540,1616,1616,1616,1616,0
|
|
20250103,151300,222445540,1616,1616,1616,1616,1081
|
|
20250103,151200,220698644,1616,1616,1616,1616,0
|
|
20250103,151100,220698644,1616,1617,1617,1616,1000
|
|
20250103,151000,219082603,1619,1619,1619,1619,19
|
|
20250103,150900,219051842,1617,1619,1619,1617,283
|
|
20250103,150800,218594225,1617,1620,1620,1617,177
|
|
20250103,150700,218307819,1618,1618,1618,1618,34
|
|
20250103,150600,218252807,1620,1620,1620,1620,0
|
|
20250103,150500,218252807,1620,1618,1620,1618,151
|
|
20250103,150400,218008427,1619,1619,1619,1619,2
|
|
20250103,150300,218005189,1619,1619,1619,1619,0
|
|
20250103,150200,218005189,1619,1619,1619,1619,0
|
|
20250103,150100,218005189,1619,1619,1619,1619,66
|
|
20250103,150000,217898335,1619,1619,1619,1619,0
|
|
20250103,145900,217898335,1619,1619,1619,1618,479
|
|
20250103,145800,217123163,1620,1620,1620,1620,0
|
|
20250103,145700,217123163,1620,1620,1620,1620,100
|
|
20250103,145600,216961163,1619,1619,1619,1619,3
|
|
20250103,145500,216956306,1620,1620,1620,1620,0
|
|
20250103,145400,216956306,1620,1620,1620,1620,0
|
|
20250103,145300,216956306,1620,1620,1620,1620,25
|
|
20250103,145200,216915806,1620,1620,1620,1620,1
|
|
20250103,145100,216914186,1620,1620,1620,1620,2
|
|
20250103,145000,216910946,1619,1619,1619,1619,0
|
|
20250103,144900,216910946,1619,1619,1619,1619,2
|
|
20250103,144800,216907708,1620,1624,1624,1620,183
|
|
20250103,144700,216611228,1624,1624,1624,1620,165
|
|
20250103,144600,216343488,1624,1617,1625,1617,557
|
|
20250103,144500,215438995,1623,1613,1624,1604,3216
|
|
20250103,144400,210232561,1613,1613,1613,1613,0
|
|
20250103,144300,210232561,1613,1613,1613,1613,0
|
|
20250103,144200,210232561,1613,1613,1613,1613,0
|
|
20250103,144100,210232561,1613,1613,1613,1613,25
|
|
20250103,144000,210192236,1613,1613,1613,1613,0
|
|
20250103,143900,210192236,1613,1613,1613,1613,0
|
|
20250103,143800,210192236,1613,1613,1613,1613,1
|
|
20250103,143700,210190623,1605,1605,1605,1605,0
|
|
20250103,143600,210190623,1605,1605,1605,1605,0
|
|
20250103,143500,210190623,1605,1605,1605,1605,0
|
|
20250103,143400,210190623,1605,1609,1609,1605,750
|
|
20250103,143300,208986757,1610,1610,1610,1610,8
|
|
20250103,143200,208973877,1610,1610,1610,1610,242
|
|
20250103,143100,208584257,1613,1613,1613,1613,0
|
|
20250103,143000,208584257,1613,1613,1613,1613,0
|
|
20250103,142900,208584257,1613,1613,1613,1613,0
|
|
20250103,142800,208584257,1613,1613,1613,1613,11
|
|
20250103,142700,208566514,1613,1613,1613,1613,0
|
|
20250103,142600,208566514,1613,1613,1613,1613,11
|
|
20250103,142500,208548771,1613,1613,1613,1613,0
|
|
20250103,142400,208548771,1613,1613,1613,1613,2
|
|
20250103,142300,208545545,1613,1610,1613,1610,150
|
|
20250103,142200,208304000,1613,1610,1613,1610,128
|
|
20250103,142100,208097881,1613,1613,1613,1613,11
|
|
20250103,142000,208080138,1613,1613,1613,1613,84
|
|
20250103,141900,207944646,1613,1612,1613,1612,341
|
|
20250103,141800,207394686,1612,1612,1612,1612,0
|
|
20250103,141700,207394686,1612,1612,1612,1612,0
|
|
20250103,141600,207394686,1612,1612,1612,1612,0
|
|
20250103,141500,207394686,1612,1612,1612,1612,0
|
|
20250103,141400,207394686,1612,1612,1612,1612,0
|
|
20250103,141300,207394686,1612,1612,1612,1612,0
|
|
20250103,141200,207394686,1612,1612,1612,1612,0
|
|
20250103,141100,207394686,1612,1612,1612,1612,4
|
|
20250103,141000,207388238,1608,1608,1608,1608,0
|
|
20250103,140900,207388238,1608,1608,1608,1608,0
|
|
20250103,140800,207388238,1608,1608,1608,1608,0
|
|
20250103,140700,207388238,1608,1608,1608,1608,10
|
|
20250103,140600,207372158,1608,1608,1608,1608,0
|
|
20250103,140500,207372158,1608,1608,1608,1608,0
|
|
20250103,140400,207372158,1608,1608,1608,1608,497
|
|
20250103,140300,206572982,1608,1608,1608,1608,0
|
|
20250103,140200,206572982,1608,1608,1608,1608,248
|
|
20250103,140100,206174198,1608,1608,1608,1608,1
|
|
20250103,140000,206172590,1608,1608,1608,1608,0
|
|
20250103,135900,206172590,1608,1608,1608,1608,0
|
|
20250103,135800,206172590,1608,1608,1608,1608,0
|
|
20250103,135700,206172590,1608,1608,1608,1608,0
|
|
20250103,135600,206172590,1608,1608,1608,1607,3352
|
|
20250103,135500,200784145,1614,1614,1614,1614,3
|
|
20250103,135400,200779303,1614,1614,1614,1614,300
|
|
20250103,135300,200295103,1606,1606,1606,1606,1
|
|
20250103,135200,200293497,1615,1615,1615,1615,103
|
|
20250103,135100,200127152,1614,1614,1614,1614,0
|
|
20250103,135000,200127152,1614,1614,1614,1614,1543
|
|
20250103,134900,197636750,1614,1614,1614,1614,0
|
|
20250103,134800,197636750,1614,1614,1614,1614,0
|
|
20250103,134700,197636750,1614,1614,1614,1614,0
|
|
20250103,134600,197636750,1614,1613,1614,1613,335
|
|
20250103,134500,197096197,1603,1603,1603,1603,2741
|
|
20250103,134400,192702374,1603,1604,1604,1603,4819
|
|
20250103,134300,184974131,1613,1613,1613,1613,1
|
|
20250103,134200,184972518,1604,1604,1604,1604,0
|
|
20250103,134100,184972518,1604,1604,1604,1604,0
|
|
20250103,134000,184972518,1604,1604,1604,1604,0
|
|
20250103,133900,184972518,1604,1604,1604,1604,0
|
|
20250103,133800,184972518,1604,1604,1604,1604,0
|
|
20250103,133700,184972518,1604,1607,1607,1604,8131
|
|
20250103,133600,171922091,1608,1612,1612,1608,13
|
|
20250103,133500,171901152,1614,1614,1614,1614,0
|
|
20250103,133400,171901152,1614,1614,1614,1614,150
|
|
20250103,133300,171659052,1614,1614,1614,1614,0
|
|
20250103,133200,171659052,1614,1614,1614,1614,0
|
|
20250103,133100,171659052,1614,1614,1614,1614,0
|
|
20250103,133000,171659052,1614,1614,1614,1614,1
|
|
20250103,132900,171657438,1614,1613,1614,1613,49
|
|
20250103,132800,171578400,1611,1611,1611,1611,0
|
|
20250103,132700,171578400,1611,1611,1611,1611,0
|
|
20250103,132600,171578400,1611,1611,1611,1611,0
|
|
20250103,132500,171578400,1611,1611,1611,1611,0
|
|
20250103,132400,171578400,1611,1611,1611,1611,0
|
|
20250103,132300,171578400,1611,1611,1611,1611,15
|
|
20250103,132200,171554235,1610,1614,1614,1610,101
|
|
20250103,132100,171391621,1605,1605,1605,1605,0
|
|
20250103,132000,171391621,1605,1606,1606,1605,400
|
|
20250103,131900,170749620,1605,1605,1605,1605,0
|
|
20250103,131800,170749620,1605,1605,1605,1605,0
|
|
20250103,131700,170749620,1605,1605,1605,1605,0
|
|
20250103,131600,170749620,1605,1605,1605,1605,0
|
|
20250103,131500,170749620,1605,1605,1605,1605,0
|
|
20250103,131400,170749620,1605,1608,1608,1605,3035
|
|
20250103,131300,165875126,1610,1610,1610,1610,0
|
|
20250103,131200,165875126,1610,1610,1610,1610,98
|
|
20250103,131100,165717346,1612,1614,1614,1612,4
|
|
20250103,131000,165710894,1615,1615,1615,1615,0
|
|
20250103,130900,165710894,1615,1615,1615,1615,0
|
|
20250103,130800,165710894,1615,1615,1615,1615,0
|
|
20250103,130700,165710894,1615,1615,1615,1615,0
|
|
20250103,130600,165710894,1615,1615,1615,1615,50
|
|
20250103,130500,165630144,1615,1615,1615,1615,0
|
|
20250103,130400,165630144,1615,1615,1615,1615,3
|
|
20250103,130300,165625299,1617,1617,1617,1617,1
|
|
20250103,130200,165623682,1617,1617,1617,1617,0
|
|
20250103,130100,165623682,1617,1617,1617,1617,0
|
|
20250103,130000,165623682,1617,1617,1617,1617,179
|
|
20250103,125900,165334239,1615,1615,1615,1615,0
|
|
20250103,125800,165334239,1615,1615,1615,1615,0
|
|
20250103,125700,165334239,1615,1612,1615,1612,3939
|
|
20250103,125600,158982838,1605,1607,1612,1605,2109
|
|
20250103,125500,155588945,1606,1606,1606,1606,0
|
|
20250103,125400,155588945,1606,1606,1606,1606,0
|
|
20250103,125300,155588945,1606,1606,1606,1606,0
|
|
20250103,125200,155588945,1606,1606,1606,1606,20
|
|
20250103,125100,155556825,1598,1598,1598,1598,0
|
|
20250103,125000,155556825,1598,1598,1598,1598,0
|
|
20250103,124900,155556825,1598,1598,1598,1598,0
|
|
20250103,124800,155556825,1598,1607,1607,1598,314
|
|
20250103,124700,155053133,1606,1606,1606,1606,10
|
|
20250103,124600,155037073,1606,1606,1606,1606,0
|
|
20250103,124500,155037073,1606,1606,1606,1606,182
|
|
20250103,124400,154744781,1608,1608,1608,1608,0
|
|
20250103,124300,154744781,1608,1608,1608,1608,0
|
|
20250103,124200,154744781,1608,1608,1608,1608,0
|
|
20250103,124100,154744781,1608,1608,1608,1608,220
|
|
20250103,124000,154391021,1606,1606,1606,1606,0
|
|
20250103,123900,154391021,1606,1606,1606,1606,537
|
|
20250103,123800,153528599,1606,1606,1606,1606,0
|
|
20250103,123700,153528599,1606,1606,1606,1606,0
|
|
20250103,123600,153528599,1606,1606,1606,1606,10
|
|
20250103,123500,153512539,1606,1605,1606,1605,285
|
|
20250103,123400,153055104,1605,1605,1605,1605,350
|
|
20250103,123300,152493354,1606,1606,1606,1606,1
|
|
20250103,123200,152491748,1606,1606,1606,1606,490
|
|
20250103,123100,151704808,1606,1606,1606,1606,0
|
|
20250103,123000,151704808,1606,1606,1606,1606,0
|
|
20250103,122900,151704808,1606,1606,1606,1606,210
|
|
20250103,122800,151367548,1607,1607,1607,1607,54
|
|
20250103,122700,151280770,1608,1608,1608,1608,0
|
|
20250103,122600,151280770,1608,1608,1608,1608,3
|
|
20250103,122500,151275946,1608,1608,1608,1608,0
|
|
20250103,122400,151275946,1608,1608,1608,1608,80
|
|
20250103,122300,151147306,1608,1608,1608,1608,0
|
|
20250103,122200,151147306,1608,1608,1608,1608,1
|
|
20250103,122100,151145698,1607,1607,1607,1607,0
|
|
20250103,122000,151145698,1607,1607,1607,1607,0
|
|
20250103,121900,151145698,1607,1607,1607,1607,0
|
|
20250103,121800,151145698,1607,1608,1608,1607,90
|
|
20250103,121700,151001065,1607,1603,1607,1603,1838
|
|
20250103,121600,148049446,1604,1604,1604,1604,0
|
|
20250103,121500,148049446,1604,1604,1604,1604,0
|
|
20250103,121400,148049446,1604,1604,1604,1604,0
|
|
20250103,121300,148049446,1604,1604,1604,1604,0
|
|
20250103,121200,148049446,1604,1604,1604,1604,0
|
|
20250103,121100,148049446,1604,1604,1604,1604,0
|
|
20250103,121000,148049446,1604,1604,1604,1604,52
|
|
20250103,120900,147966038,1604,1599,1604,1599,93
|
|
20250103,120800,147816872,1604,1603,1604,1603,1735
|
|
20250103,120700,145034074,1598,1598,1598,1598,0
|
|
20250103,120600,145034074,1598,1598,1598,1598,0
|
|
20250103,120500,145034074,1598,1598,1598,1598,1
|
|
20250103,120400,145032476,1598,1598,1598,1598,0
|
|
20250103,120300,145032476,1598,1598,1598,1598,0
|
|
20250103,120200,145032476,1598,1599,1599,1598,2000
|
|
20250103,120100,141835806,1599,1599,1599,1599,0
|
|
20250103,120000,141835806,1599,1599,1599,1599,350
|
|
20250103,115900,141276156,1598,1598,1598,1598,0
|
|
20250103,115800,141276156,1598,1600,1600,1598,150
|
|
20250103,115700,141036237,1598,1598,1598,1598,0
|
|
20250103,115600,141036237,1598,1598,1598,1598,0
|
|
20250103,115500,141036237,1598,1598,1598,1598,0
|
|
20250103,115400,141036237,1598,1598,1598,1598,0
|
|
20250103,115300,141036237,1598,1598,1598,1598,0
|
|
20250103,115200,141036237,1598,1598,1598,1598,0
|
|
20250103,115100,141036237,1598,1598,1598,1598,0
|
|
20250103,115000,141036237,1598,1598,1598,1598,0
|
|
20250103,114900,141036237,1598,1598,1598,1598,0
|
|
20250103,114800,141036237,1598,1598,1598,1598,0
|
|
20250103,114700,141036237,1598,1598,1598,1598,45
|
|
20250103,114600,140964327,1598,1598,1598,1598,0
|
|
20250103,114500,140964327,1598,1598,1598,1598,0
|
|
20250103,114400,140964327,1598,1598,1598,1598,165
|
|
20250103,114300,140700657,1600,1600,1600,1600,36
|
|
20250103,114200,140643057,1600,1600,1600,1600,0
|
|
20250103,114100,140643057,1600,1600,1600,1600,10
|
|
20250103,114000,140627057,1598,1598,1598,1598,1183
|
|
20250103,113900,138736623,1598,1598,1598,1598,0
|
|
20250103,113800,138736623,1598,1598,1598,1598,0
|
|
20250103,113700,138736623,1598,1596,1599,1596,1543
|
|
20250103,113600,136270799,1598,1598,1598,1598,0
|
|
20250103,113500,136270799,1598,1598,1598,1598,300
|
|
20250103,113400,135791399,1598,1598,1598,1598,0
|
|
20250103,113300,135791399,1598,1598,1598,1598,0
|
|
20250103,113200,135791399,1598,1598,1598,1598,0
|
|
20250103,113100,135791399,1598,1598,1598,1598,0
|
|
20250103,113000,135791399,1598,1598,1598,1598,0
|
|
20250103,112900,135791399,1598,1598,1598,1598,2
|
|
20250103,112800,135788203,1600,1600,1600,1600,0
|
|
20250103,112700,135788203,1600,1600,1600,1600,0
|
|
20250103,112600,135788203,1600,1600,1600,1600,0
|
|
20250103,112500,135788203,1600,1603,1603,1600,668
|
|
20250103,112400,134718959,1604,1604,1604,1604,242
|
|
20250103,112300,134330791,1604,1604,1604,1604,500
|
|
20250103,112200,133528791,1603,1603,1603,1603,0
|
|
20250103,112100,133528791,1603,1603,1603,1603,0
|
|
20250103,112000,133528791,1603,1603,1603,1603,0
|
|
20250103,111900,133528791,1603,1603,1603,1603,265
|
|
20250103,111800,133103996,1603,1603,1603,1603,373
|
|
20250103,111700,132506077,1603,1603,1603,1603,1
|
|
20250103,111600,132504474,1599,1599,1599,1599,0
|
|
20250103,111500,132504474,1599,1599,1599,1599,0
|
|
20250103,111400,132504474,1599,1600,1600,1599,153
|
|
20250103,111300,132259679,1600,1603,1603,1600,7
|
|
20250103,111200,132248461,1600,1600,1600,1600,0
|
|
20250103,111100,132248461,1600,1600,1600,1600,308
|
|
20250103,111000,131755661,1603,1603,1603,1603,0
|
|
20250103,110900,131755661,1603,1603,1603,1603,350
|
|
20250103,110800,131194611,1603,1603,1603,1603,413
|
|
20250103,110700,130532572,1603,1603,1603,1603,0
|
|
20250103,110600,130532572,1603,1603,1603,1603,151
|
|
20250103,110500,130290519,1604,1604,1604,1604,0
|
|
20250103,110400,130290519,1604,1604,1604,1604,0
|
|
20250103,110300,130290519,1604,1604,1604,1604,0
|
|
20250103,110200,130290519,1604,1604,1604,1604,0
|
|
20250103,110100,130290519,1604,1600,1604,1600,3781
|
|
20250103,110000,124239687,1600,1599,1600,1599,500
|
|
20250103,105900,123439844,1593,1593,1593,1593,0
|
|
20250103,105800,123439844,1593,1593,1593,1593,2
|
|
20250103,105700,123436658,1600,1600,1600,1600,0
|
|
20250103,105600,123436658,1600,1600,1600,1600,0
|
|
20250103,105500,123436658,1600,1600,1600,1600,0
|
|
20250103,105400,123436658,1600,1600,1600,1600,0
|
|
20250103,105300,123436658,1600,1600,1600,1600,0
|
|
20250103,105200,123436658,1600,1599,1600,1598,1002
|
|
20250103,105100,121833461,1600,1600,1600,1600,0
|
|
20250103,105000,121833461,1600,1600,1600,1600,0
|
|
20250103,104900,121833461,1600,1600,1600,1600,300
|
|
20250103,104800,121353461,1600,1600,1600,1600,0
|
|
20250103,104700,121353461,1600,1600,1600,1600,0
|
|
20250103,104600,121353461,1600,1600,1600,1600,0
|
|
20250103,104500,121353461,1600,1602,1602,1600,102
|
|
20250103,104400,121190061,1602,1603,1604,1602,301
|
|
20250103,104300,120707358,1603,1603,1603,1603,1000
|
|
20250103,104200,119104358,1598,1601,1601,1598,4593
|
|
20250103,104100,111763853,1601,1598,1601,1598,583
|
|
20250103,104000,110831082,1598,1598,1598,1598,0
|
|
20250103,103900,110831082,1598,1587,1598,1587,3
|
|
20250103,103800,110826299,1596,1600,1600,1596,1338
|
|
20250103,103700,108685779,1600,1592,1600,1592,6062
|
|
20250103,103600,99000577,1592,1592,1593,1592,636
|
|
20250103,103500,97988064,1591,1587,1591,1587,887
|
|
20250103,103400,96580391,1583,1583,1583,1583,0
|
|
20250103,103300,96580391,1583,1583,1583,1583,1
|
|
20250103,103200,96578808,1583,1583,1583,1583,199
|
|
20250103,103100,96263791,1587,1592,1592,1587,73
|
|
20250103,103000,96147890,1587,1587,1587,1587,0
|
|
20250103,102900,96147890,1587,1587,1587,1587,0
|
|
20250103,102800,96147890,1587,1587,1587,1587,62
|
|
20250103,102700,96049496,1588,1588,1588,1588,606
|
|
20250103,102600,95087168,1593,1589,1593,1589,1001
|
|
20250103,102500,93496575,1588,1588,1588,1588,0
|
|
20250103,102400,93496575,1588,1588,1588,1588,0
|
|
20250103,102300,93496575,1588,1588,1588,1588,0
|
|
20250103,102200,93496575,1588,1588,1588,1588,0
|
|
20250103,102100,93496575,1588,1588,1588,1588,12592
|
|
20250103,102000,73500479,1588,1590,1590,1588,7022
|
|
20250103,101900,62348649,1590,1590,1590,1590,0
|
|
20250103,101800,62348649,1590,1590,1590,1590,0
|
|
20250103,101700,62348649,1590,1590,1590,1590,0
|
|
20250103,101600,62348649,1590,1590,1590,1590,0
|
|
20250103,101500,62348649,1590,1590,1590,1590,9
|
|
20250103,101400,62334339,1589,1589,1589,1589,0
|
|
20250103,101300,62334339,1589,1589,1589,1589,21
|
|
20250103,101200,62300970,1589,1589,1589,1589,150
|
|
20250103,101100,62062620,1588,1588,1588,1588,227
|
|
20250103,101000,61702144,1588,1588,1588,1587,14
|
|
20250103,100900,61679914,1588,1588,1588,1588,10
|
|
20250103,100800,61664034,1588,1588,1588,1588,1
|
|
20250103,100700,61662446,1585,1585,1585,1585,5
|
|
20250103,100600,61654521,1585,1585,1585,1585,288
|
|
20250103,100500,61198041,1585,1587,1587,1585,176
|
|
20250103,100400,60918881,1585,1584,1585,1584,637
|
|
20250103,100300,59909312,1584,1583,1584,1583,5
|
|
20250103,100200,59901396,1583,1583,1583,1583,0
|
|
20250103,100100,59901396,1583,1583,1583,1583,3
|
|
20250103,100000,59896647,1583,1584,1584,1583,13
|
|
20250103,095900,59876056,1584,1584,1584,1584,20
|
|
20250103,095800,59844376,1584,1584,1584,1584,46
|
|
20250103,095700,59771512,1585,1585,1585,1585,80
|
|
20250103,095600,59644712,1585,1585,1585,1585,0
|
|
20250103,095500,59644712,1585,1585,1585,1585,0
|
|
20250103,095400,59644712,1585,1585,1585,1585,0
|
|
20250103,095300,59644712,1585,1588,1588,1585,183
|
|
20250103,095200,59354539,1589,1589,1589,1589,0
|
|
20250103,095100,59354539,1589,1589,1589,1589,16
|
|
20250103,095000,59329115,1587,1587,1587,1587,0
|
|
20250103,094900,59329115,1587,1587,1587,1587,0
|
|
20250103,094800,59329115,1587,1588,1588,1587,44
|
|
20250103,094700,59259276,1588,1592,1595,1588,928
|
|
20250103,094600,57782405,1591,1591,1591,1591,0
|
|
20250103,094500,57782405,1591,1588,1591,1588,524
|
|
20250103,094400,56948733,1591,1590,1591,1590,201
|
|
20250103,094300,56629043,1591,1587,1591,1587,70
|
|
20250103,094200,56517875,1589,1589,1589,1589,0
|
|
20250103,094100,56517875,1589,1589,1589,1589,106
|
|
20250103,094000,56349441,1589,1589,1589,1589,1
|
|
20250103,093900,56347852,1577,1577,1577,1577,0
|
|
20250103,093800,56347852,1577,1577,1577,1577,32
|
|
20250103,093700,56297388,1589,1589,1589,1589,1
|
|
20250103,093600,56295799,1577,1577,1577,1577,0
|
|
20250103,093500,56295799,1577,1577,1577,1577,1
|
|
20250103,093400,56294222,1589,1582,1589,1582,895
|
|
20250103,093300,54876864,1582,1582,1582,1582,209
|
|
20250103,093200,54546226,1582,1582,1582,1581,4918
|
|
20250103,093100,46765962,1582,1582,1582,1582,55
|
|
20250103,093000,46678952,1582,1582,1582,1582,96
|
|
20250103,092900,46527080,1586,1588,1589,1586,301
|
|
20250103,092800,46049500,1589,1589,1592,1589,154
|
|
20250103,092700,45804677,1588,1588,1589,1588,1048
|
|
20250103,092600,44140314,1588,1586,1588,1586,73
|
|
20250103,092500,44024398,1586,1576,1586,1576,5709
|
|
20250103,092400,35008770,1576,1572,1576,1570,1787
|
|
20250103,092300,32195022,1572,1572,1572,1572,1171
|
|
20250103,092200,30354210,1573,1573,1573,1573,100
|
|
20250103,092100,30196910,1575,1574,1575,1574,1000
|
|
20250103,092000,28622344,1575,1574,1575,1574,1000
|
|
20250103,091900,27047759,1575,1565,1575,1561,385
|
|
20250103,091800,26444055,1567,1567,1567,1567,532
|
|
20250103,091700,25610411,1566,1563,1566,1563,41
|
|
20250103,091600,25546260,1563,1559,1563,1559,876
|
|
20250103,091500,24178957,1560,1555,1560,1555,433
|
|
20250103,091400,23503773,1555,1554,1555,1554,65
|
|
20250103,091300,23402757,1554,1554,1554,1554,0
|
|
20250103,091200,23402757,1554,1545,1555,1545,300
|
|
20250103,091100,22937447,1554,1551,1554,1551,130
|
|
20250103,091000,22735668,1550,1549,1550,1549,54
|
|
20250103,090900,22651980,1547,1547,1547,1547,1
|
|
20250103,090800,22650433,1547,1547,1547,1547,0
|
|
20250103,090700,22650433,1547,1548,1548,1547,144
|
|
20250103,090600,22427526,1547,1545,1547,1545,685
|
|
20250103,090500,21369160,1544,1534,1544,1527,3751
|
|
20250103,090400,15601123,1523,1523,1534,1522,2256
|
|
20250103,090300,12164994,1521,1534,1534,1520,3408
|
|
20250103,090200,6979236,1533,1533,1533,1533,2600
|
|
20250103,090100,2993436,1533,1533,1533,1533,200
|
|
20250103,090000,2686836,1533,1522,1533,1522,1765
|