649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,194600,268041269,1670,1670,1670,1670,2185
|
|
20250106,194500,268041269,1670,1670,1670,1670,0
|
|
20250106,194400,268041269,1670,1670,1670,1670,0
|
|
20250106,194300,268041269,1670,1670,1670,1670,0
|
|
20250106,194200,268041269,1670,1670,1670,1670,0
|
|
20250106,194100,268041269,1670,1670,1670,1670,0
|
|
20250106,194000,268041269,1670,1670,1670,1670,0
|
|
20250106,193900,268041269,1670,1670,1670,1670,0
|
|
20250106,193800,268041269,1670,1670,1670,1670,0
|
|
20250106,193700,268041269,1670,1670,1670,1670,0
|
|
20250106,193600,268041269,1670,1670,1670,1670,0
|
|
20250106,193500,268041269,1670,1670,1670,1670,0
|
|
20250106,193400,268041269,1670,1670,1670,1670,0
|
|
20250106,193300,268041269,1670,1670,1670,1670,0
|
|
20250106,193200,268041269,1670,1670,1670,1670,0
|
|
20250106,193100,268041269,1670,1670,1670,1670,0
|
|
20250106,193000,268041269,1670,1670,1670,1670,0
|
|
20250106,192900,268041269,1670,1670,1670,1670,0
|
|
20250106,192800,268041269,1670,1670,1670,1670,0
|
|
20250106,192700,268041269,1670,1670,1670,1670,0
|
|
20250106,192600,268041269,1670,1670,1670,1670,0
|
|
20250106,192500,268041269,1670,1670,1670,1670,0
|
|
20250106,192400,268041269,1670,1670,1670,1670,0
|
|
20250106,192300,268041269,1670,1670,1670,1670,0
|
|
20250106,192200,268041269,1670,1670,1670,1670,0
|
|
20250106,192100,268041269,1670,1670,1670,1670,0
|
|
20250106,192000,268041269,1670,1670,1670,1670,0
|
|
20250106,191900,268041269,1670,1670,1670,1670,0
|
|
20250106,191800,268041269,1670,1670,1670,1670,0
|
|
20250106,191700,268041269,1670,1670,1670,1670,0
|
|
20250106,191600,268041269,1670,1670,1670,1670,2185
|
|
20250106,191500,268041269,1670,1670,1670,1670,0
|
|
20250106,191400,268041269,1670,1670,1670,1670,0
|
|
20250106,191300,268041269,1670,1670,1670,1670,0
|
|
20250106,191200,268041269,1670,1670,1670,1670,0
|
|
20250106,191100,268041269,1670,1670,1670,1670,0
|
|
20250106,191000,268041269,1670,1670,1670,1670,0
|
|
20250106,190900,268041269,1670,1670,1670,1670,0
|
|
20250106,190800,268041269,1670,1670,1670,1670,0
|
|
20250106,190700,268041269,1670,1670,1670,1670,0
|
|
20250106,190600,268041269,1670,1670,1670,1670,0
|
|
20250106,190500,268041269,1670,1670,1670,1670,0
|
|
20250106,190400,268041269,1670,1670,1670,1670,0
|
|
20250106,190300,268041269,1670,1670,1670,1670,0
|
|
20250106,190200,268041269,1670,1670,1670,1670,0
|
|
20250106,190100,268041269,1670,1670,1670,1670,0
|
|
20250106,190000,268041269,1670,1670,1670,1670,0
|
|
20250106,185900,268041269,1670,1670,1670,1670,0
|
|
20250106,185800,268041269,1670,1670,1670,1670,0
|
|
20250106,185700,268041269,1670,1670,1670,1670,0
|
|
20250106,185600,268041269,1670,1670,1670,1670,0
|
|
20250106,185500,268041269,1670,1670,1670,1670,0
|
|
20250106,185400,268041269,1670,1670,1670,1670,0
|
|
20250106,185300,268041269,1670,1670,1670,1670,0
|
|
20250106,185200,268041269,1670,1670,1670,1670,0
|
|
20250106,185100,268041269,1670,1670,1670,1670,0
|
|
20250106,185000,268041269,1670,1670,1670,1670,0
|
|
20250106,184900,268041269,1670,1670,1670,1670,0
|
|
20250106,184800,268041269,1670,1670,1670,1670,0
|
|
20250106,184700,268041269,1670,1670,1670,1670,0
|
|
20250106,184600,268041269,1670,1670,1670,1670,2185
|
|
20250106,184500,268041269,1670,1670,1670,1670,0
|
|
20250106,184400,268041269,1670,1670,1670,1670,0
|
|
20250106,184300,268041269,1670,1670,1670,1670,0
|
|
20250106,184200,268041269,1670,1670,1670,1670,0
|
|
20250106,184100,268041269,1670,1670,1670,1670,0
|
|
20250106,184000,268041269,1670,1670,1670,1670,0
|
|
20250106,183900,268041269,1670,1670,1670,1670,0
|
|
20250106,183800,268041269,1670,1670,1670,1670,0
|
|
20250106,183700,268041269,1670,1670,1670,1670,0
|
|
20250106,183600,268041269,1670,1670,1670,1670,0
|
|
20250106,183500,268041269,1670,1670,1670,1670,0
|
|
20250106,183400,268041269,1670,1670,1670,1670,0
|
|
20250106,183300,268041269,1670,1670,1670,1670,0
|
|
20250106,183200,268041269,1670,1670,1670,1670,0
|
|
20250106,183100,268041269,1670,1670,1670,1670,0
|
|
20250106,183000,268041269,1670,1670,1670,1670,0
|
|
20250106,182900,268041269,1670,1670,1670,1670,0
|
|
20250106,182800,268041269,1670,1670,1670,1670,0
|
|
20250106,182700,268041269,1670,1670,1670,1670,0
|
|
20250106,182600,268041269,1670,1670,1670,1670,0
|
|
20250106,182500,268041269,1670,1670,1670,1670,0
|
|
20250106,182400,268041269,1670,1670,1670,1670,0
|
|
20250106,182300,268041269,1670,1670,1670,1670,0
|
|
20250106,182200,268041269,1670,1670,1670,1670,0
|
|
20250106,182100,268041269,1670,1670,1670,1670,0
|
|
20250106,182000,268041269,1670,1670,1670,1670,0
|
|
20250106,181900,268041269,1670,1670,1670,1670,0
|
|
20250106,181800,268041269,1670,1670,1670,1670,0
|
|
20250106,181700,268041269,1670,1670,1670,1670,0
|
|
20250106,181600,268041269,1670,1670,1670,1670,2185
|
|
20250106,181500,268041269,1670,1670,1670,1670,0
|
|
20250106,181400,268041269,1670,1670,1670,1670,0
|
|
20250106,181300,268041269,1670,1670,1670,1670,0
|
|
20250106,181200,268041269,1670,1670,1670,1670,0
|
|
20250106,181100,268041269,1670,1670,1670,1670,0
|
|
20250106,181000,268041269,1670,1670,1670,1670,0
|
|
20250106,180900,268041269,1670,1670,1670,1670,0
|
|
20250106,180800,268041269,1670,1670,1670,1670,0
|
|
20250106,180700,268041269,1670,1670,1670,1670,0
|
|
20250106,180600,268041269,1670,1670,1670,1670,0
|
|
20250106,180500,268041269,1670,1670,1670,1670,0
|
|
20250106,180400,268041269,1670,1670,1670,1670,0
|
|
20250106,180300,268041269,1670,1670,1670,1670,0
|
|
20250106,180200,268041269,1670,1670,1670,1670,0
|
|
20250106,180100,268041269,1670,1670,1670,1670,0
|
|
20250106,180000,268041269,1670,1670,1670,1670,0
|
|
20250106,175900,268041269,1670,1670,1670,1670,0
|
|
20250106,175800,268041269,1670,1670,1670,1670,0
|
|
20250106,175700,268041269,1670,1670,1670,1670,0
|
|
20250106,175600,268041269,1670,1670,1670,1670,0
|
|
20250106,175500,268041269,1670,1670,1670,1670,0
|
|
20250106,175400,268041269,1670,1670,1670,1670,0
|
|
20250106,175300,268041269,1670,1670,1670,1670,0
|
|
20250106,175200,268041269,1670,1670,1670,1670,0
|
|
20250106,175100,268041269,1670,1670,1670,1670,0
|
|
20250106,175000,268041269,1670,1670,1670,1670,0
|
|
20250106,174900,268041269,1670,1670,1670,1670,0
|
|
20250106,174800,268041269,1670,1670,1670,1670,0
|
|
20250106,174700,268041269,1670,1670,1670,1670,0
|
|
20250106,174600,268041269,1670,1670,1670,1670,2185
|
|
20250106,174500,268041269,1670,1670,1670,1670,0
|
|
20250106,174400,268041269,1670,1670,1670,1670,0
|
|
20250106,174300,268041269,1670,1670,1670,1670,0
|
|
20250106,174200,268041269,1670,1670,1670,1670,0
|
|
20250106,174100,268041269,1670,1670,1670,1670,0
|
|
20250106,174000,268041269,1670,1670,1670,1670,0
|
|
20250106,173900,268041269,1670,1670,1670,1670,0
|
|
20250106,173800,268041269,1670,1670,1670,1670,0
|
|
20250106,173700,268041269,1670,1670,1670,1670,0
|
|
20250106,173600,268041269,1670,1670,1670,1670,0
|
|
20250106,173500,268041269,1670,1670,1670,1670,0
|
|
20250106,173400,268041269,1670,1670,1670,1670,0
|
|
20250106,173300,268041269,1670,1670,1670,1670,0
|
|
20250106,173200,268041269,1670,1670,1670,1670,0
|
|
20250106,173100,268041269,1670,1670,1670,1670,0
|
|
20250106,173000,268041269,1670,1670,1670,1670,0
|
|
20250106,172900,268041269,1670,1670,1670,1670,0
|
|
20250106,172800,268041269,1670,1670,1670,1670,0
|
|
20250106,172700,268041269,1670,1670,1670,1670,0
|
|
20250106,172600,268041269,1670,1670,1670,1670,0
|
|
20250106,172500,268041269,1670,1670,1670,1670,0
|
|
20250106,172400,268041269,1670,1670,1670,1670,0
|
|
20250106,172300,268041269,1670,1670,1670,1670,0
|
|
20250106,172200,268041269,1670,1670,1670,1670,0
|
|
20250106,172100,268041269,1670,1670,1670,1670,0
|
|
20250106,172000,268041269,1670,1670,1670,1670,0
|
|
20250106,171900,268041269,1670,1670,1670,1670,0
|
|
20250106,171800,268041269,1670,1670,1670,1670,0
|
|
20250106,171700,268041269,1670,1670,1670,1670,0
|
|
20250106,171600,268041269,1670,1670,1670,1670,2185
|
|
20250106,171500,268041269,1670,1670,1670,1670,0
|
|
20250106,171400,268041269,1670,1670,1670,1670,0
|
|
20250106,171300,268041269,1670,1670,1670,1670,0
|
|
20250106,171200,268041269,1670,1670,1670,1670,0
|
|
20250106,171100,268041269,1670,1670,1670,1670,0
|
|
20250106,171000,268041269,1670,1670,1670,1670,0
|
|
20250106,170900,268041269,1670,1670,1670,1670,0
|
|
20250106,170800,268041269,1670,1670,1670,1670,0
|
|
20250106,170700,268041269,1670,1670,1670,1670,0
|
|
20250106,170600,268041269,1670,1670,1670,1670,0
|
|
20250106,170500,268041269,1670,1670,1670,1670,0
|
|
20250106,170400,268041269,1670,1670,1670,1670,0
|
|
20250106,170300,268041269,1670,1670,1670,1670,0
|
|
20250106,170200,268041269,1670,1670,1670,1670,0
|
|
20250106,170100,268041269,1670,1670,1670,1670,0
|
|
20250106,170000,268041269,1670,1670,1670,1670,0
|
|
20250106,165900,268041269,1670,1670,1670,1670,0
|
|
20250106,165800,268041269,1670,1670,1670,1670,0
|
|
20250106,165700,268041269,1670,1670,1670,1670,0
|
|
20250106,165600,268041269,1670,1670,1670,1670,0
|
|
20250106,165500,268041269,1670,1670,1670,1670,0
|
|
20250106,165400,268041269,1670,1670,1670,1670,0
|
|
20250106,165300,268041269,1670,1670,1670,1670,0
|
|
20250106,165200,268041269,1670,1670,1670,1670,0
|
|
20250106,165100,268041269,1670,1670,1670,1670,0
|
|
20250106,165000,268041269,1670,1670,1670,1670,0
|
|
20250106,164900,268041269,1670,1670,1670,1670,0
|
|
20250106,164800,268041269,1670,1670,1670,1670,0
|
|
20250106,164700,268041269,1670,1670,1670,1670,0
|
|
20250106,164600,268041269,1670,1670,1670,1670,2185
|
|
20250106,164500,268041269,1670,1670,1670,1670,0
|
|
20250106,164400,268041269,1670,1670,1670,1670,0
|
|
20250106,164300,268041269,1670,1670,1670,1670,0
|
|
20250106,164200,268041269,1670,1670,1670,1670,0
|
|
20250106,164100,268041269,1670,1670,1670,1670,0
|
|
20250106,164000,268041269,1670,1670,1670,1670,0
|
|
20250106,163900,268041269,1670,1670,1670,1670,0
|
|
20250106,163800,268041269,1670,1670,1670,1670,0
|
|
20250106,163700,268041269,1670,1670,1670,1670,0
|
|
20250106,163600,268041269,1670,1670,1670,1670,0
|
|
20250106,163500,268041269,1670,1670,1670,1670,0
|
|
20250106,163400,268041269,1670,1670,1670,1670,0
|
|
20250106,163300,268041269,1670,1670,1670,1670,0
|
|
20250106,163200,268041269,1670,1670,1670,1670,0
|
|
20250106,163100,268041269,1670,1670,1670,1670,0
|
|
20250106,163000,268041269,1670,1670,1670,1670,0
|
|
20250106,162900,268041269,1670,1670,1670,1670,0
|
|
20250106,162800,268041269,1670,1670,1670,1670,0
|
|
20250106,162700,268041269,1670,1670,1670,1670,0
|
|
20250106,162600,268041269,1670,1670,1670,1670,0
|
|
20250106,162500,268041269,1670,1670,1670,1670,0
|
|
20250106,162400,268041269,1670,1670,1670,1670,0
|
|
20250106,162300,268041269,1670,1670,1670,1670,0
|
|
20250106,162200,268041269,1670,1670,1670,1670,0
|
|
20250106,162100,268041269,1670,1670,1670,1670,0
|
|
20250106,162000,268041269,1670,1670,1670,1670,0
|
|
20250106,161900,268041269,1670,1670,1670,1670,0
|
|
20250106,161800,268041269,1670,1670,1670,1670,0
|
|
20250106,161700,268041269,1670,1670,1670,1670,0
|
|
20250106,161600,268041269,1670,1670,1670,1670,2185
|
|
20250106,161500,268041269,1670,1670,1670,1670,0
|
|
20250106,161400,268041269,1670,1670,1670,1670,0
|
|
20250106,161300,268041269,1670,1670,1670,1670,0
|
|
20250106,161200,268041269,1670,1670,1670,1670,0
|
|
20250106,161100,268041269,1670,1670,1670,1670,0
|
|
20250106,161000,268041269,1670,1670,1670,1670,0
|
|
20250106,160900,268041269,1670,1670,1670,1670,0
|
|
20250106,160800,268041269,1670,1670,1670,1670,0
|
|
20250106,160700,268041269,1670,1670,1670,1670,0
|
|
20250106,160600,268041269,1670,1670,1670,1670,0
|
|
20250106,160500,268041269,1670,1670,1670,1670,0
|
|
20250106,160400,268041269,1670,1670,1670,1670,0
|
|
20250106,160300,268041269,1670,1670,1670,1670,0
|
|
20250106,160200,268041269,1670,1670,1670,1670,0
|
|
20250106,160100,268041269,1670,1670,1670,1670,0
|
|
20250106,160000,268041269,1670,1670,1670,1670,0
|
|
20250106,155900,268041269,1670,1670,1670,1670,0
|
|
20250106,155800,268041269,1670,1670,1670,1670,0
|
|
20250106,155700,268041269,1670,1670,1670,1670,0
|
|
20250106,155600,268041269,1670,1670,1670,1670,0
|
|
20250106,155500,268041269,1670,1670,1670,1670,0
|
|
20250106,155400,268041269,1670,1670,1670,1670,0
|
|
20250106,155300,268041269,1670,1670,1670,1670,0
|
|
20250106,155200,268041269,1670,1670,1670,1670,0
|
|
20250106,155100,268041269,1670,1670,1670,1670,0
|
|
20250106,155000,268041269,1670,1670,1670,1670,0
|
|
20250106,154900,268041269,1670,1670,1670,1670,0
|
|
20250106,154800,268041269,1670,1670,1670,1670,0
|
|
20250106,154700,268041269,1670,1670,1670,1670,0
|
|
20250106,154600,268041269,1670,1670,1670,1670,2185
|
|
20250106,154500,268041269,1670,1670,1670,1670,0
|
|
20250106,154400,268041269,1670,1670,1670,1670,0
|
|
20250106,154300,268041269,1670,1670,1670,1670,0
|
|
20250106,154200,268041269,1670,1670,1670,1670,0
|
|
20250106,154100,268041269,1670,1670,1670,1670,0
|
|
20250106,154000,268041269,1670,1670,1670,1670,0
|
|
20250106,153900,268041269,1670,1670,1670,1670,0
|
|
20250106,153800,268041269,1670,1670,1670,1670,0
|
|
20250106,153700,268041269,1670,1670,1670,1670,0
|
|
20250106,153600,268041269,1670,1670,1670,1670,0
|
|
20250106,153500,268041269,1670,1670,1670,1670,0
|
|
20250106,153400,268041269,1670,1670,1670,1670,0
|
|
20250106,153300,268041269,1670,1670,1670,1670,0
|
|
20250106,153200,268041269,1670,1670,1670,1670,0
|
|
20250106,153100,268041269,1670,1670,1670,1670,0
|
|
20250106,153000,268041269,1670,1670,1670,1670,2185
|
|
20250106,152900,264392319,1668,1668,1668,1668,0
|
|
20250106,152800,264392319,1668,1668,1668,1668,0
|
|
20250106,152700,264392319,1668,1668,1668,1668,0
|
|
20250106,152600,264392319,1668,1668,1668,1668,0
|
|
20250106,152500,264392319,1668,1668,1668,1668,0
|
|
20250106,152400,264392319,1668,1668,1668,1668,0
|
|
20250106,152300,264392319,1668,1668,1668,1668,0
|
|
20250106,152200,264392319,1668,1668,1668,1668,0
|
|
20250106,152100,264392319,1668,1668,1668,1668,0
|
|
20250106,152000,264392319,1668,1668,1668,1668,0
|
|
20250106,151900,264392319,1668,1668,1668,1668,34
|
|
20250106,151800,264335607,1667,1667,1667,1667,697
|
|
20250106,151700,263173708,1668,1668,1668,1668,0
|
|
20250106,151600,263173708,1668,1668,1668,1668,0
|
|
20250106,151500,263173708,1668,1663,1668,1663,456
|
|
20250106,151400,262415375,1663,1663,1663,1663,1
|
|
20250106,151300,262413712,1663,1663,1663,1663,0
|
|
20250106,151200,262413712,1663,1663,1663,1663,100
|
|
20250106,151100,262247412,1663,1663,1663,1663,1
|
|
20250106,151000,262245749,1667,1669,1674,1667,447
|
|
20250106,150900,261499793,1670,1665,1670,1665,6731
|
|
20250106,150800,250273333,1665,1665,1665,1665,0
|
|
20250106,150700,250273333,1665,1664,1665,1664,2312
|
|
20250106,150600,246425855,1663,1663,1663,1663,4
|
|
20250106,150500,246419203,1663,1662,1663,1662,4
|
|
20250106,150400,246412553,1660,1660,1660,1660,0
|
|
20250106,150300,246412553,1660,1661,1661,1660,426
|
|
20250106,150200,245705297,1667,1667,1667,1667,0
|
|
20250106,150100,245705297,1667,1667,1667,1667,0
|
|
20250106,150000,245705297,1667,1667,1667,1667,3
|
|
20250106,145900,245700296,1668,1668,1668,1668,0
|
|
20250106,145800,245700296,1668,1665,1668,1665,314
|
|
20250106,145700,245177403,1656,1665,1665,1656,101
|
|
20250106,145600,245010138,1656,1656,1656,1656,2
|
|
20250106,145500,245006826,1665,1665,1665,1665,0
|
|
20250106,145400,245006826,1665,1665,1665,1665,11
|
|
20250106,145300,244988511,1652,1652,1652,1652,0
|
|
20250106,145200,244988511,1652,1652,1652,1652,0
|
|
20250106,145100,244988511,1652,1654,1654,1652,1000
|
|
20250106,145000,243336171,1665,1664,1665,1664,2098
|
|
20250106,144900,239843279,1664,1660,1664,1660,3802
|
|
20250106,144800,233516825,1660,1660,1660,1660,199
|
|
20250106,144700,233186485,1659,1659,1659,1659,5
|
|
20250106,144600,233178190,1659,1659,1659,1659,12
|
|
20250106,144500,233158282,1659,1659,1660,1659,1208
|
|
20250106,144400,231153031,1650,1650,1650,1650,0
|
|
20250106,144300,231153031,1650,1650,1650,1650,0
|
|
20250106,144200,231153031,1650,1650,1650,1650,0
|
|
20250106,144100,231153031,1650,1651,1651,1650,2200
|
|
20250106,144000,227523019,1660,1660,1660,1660,0
|
|
20250106,143900,227523019,1660,1660,1660,1660,1
|
|
20250106,143800,227521359,1651,1651,1651,1651,0
|
|
20250106,143700,227521359,1651,1651,1651,1651,1000
|
|
20250106,143600,225870359,1651,1651,1651,1651,1
|
|
20250106,143500,225868708,1660,1660,1660,1660,0
|
|
20250106,143400,225868708,1660,1660,1660,1660,0
|
|
20250106,143300,225868708,1660,1660,1660,1660,0
|
|
20250106,143200,225868708,1660,1651,1660,1651,805
|
|
20250106,143100,224535843,1651,1646,1651,1645,16332
|
|
20250106,143000,197669647,1645,1645,1645,1645,0
|
|
20250106,142900,197669647,1645,1651,1651,1645,11
|
|
20250106,142800,197651492,1651,1651,1651,1651,0
|
|
20250106,142700,197651492,1651,1651,1651,1651,0
|
|
20250106,142600,197651492,1651,1651,1651,1651,4
|
|
20250106,142500,197644888,1650,1650,1650,1650,0
|
|
20250106,142400,197644888,1650,1650,1650,1650,0
|
|
20250106,142300,197644888,1650,1649,1650,1649,596
|
|
20250106,142200,196661891,1648,1648,1648,1648,106
|
|
20250106,142100,196487203,1648,1648,1648,1648,0
|
|
20250106,142000,196487203,1648,1648,1648,1648,0
|
|
20250106,141900,196487203,1648,1648,1648,1648,0
|
|
20250106,141800,196487203,1648,1648,1648,1648,0
|
|
20250106,141700,196487203,1648,1648,1648,1648,0
|
|
20250106,141600,196487203,1648,1648,1648,1648,0
|
|
20250106,141500,196487203,1648,1648,1648,1648,0
|
|
20250106,141400,196487203,1648,1648,1648,1648,0
|
|
20250106,141300,196487203,1648,1648,1648,1648,0
|
|
20250106,141200,196487203,1648,1648,1648,1648,0
|
|
20250106,141100,196487203,1648,1648,1648,1648,0
|
|
20250106,141000,196487203,1648,1648,1648,1648,1
|
|
20250106,140900,196485555,1643,1643,1643,1642,6042
|
|
20250106,140800,186558591,1648,1647,1648,1647,555
|
|
20250106,140700,185644390,1646,1646,1646,1646,0
|
|
20250106,140600,185644390,1646,1646,1646,1646,0
|
|
20250106,140500,185644390,1646,1646,1646,1645,361
|
|
20250106,140400,185050185,1646,1646,1646,1646,0
|
|
20250106,140300,185050185,1646,1646,1646,1646,0
|
|
20250106,140200,185050185,1646,1646,1646,1646,0
|
|
20250106,140100,185050185,1646,1646,1646,1646,0
|
|
20250106,140000,185050185,1646,1646,1646,1646,35
|
|
20250106,135900,184992575,1643,1643,1643,1643,30
|
|
20250106,135800,184943285,1642,1642,1642,1642,0
|
|
20250106,135700,184943285,1642,1642,1642,1642,1
|
|
20250106,135600,184941643,1650,1650,1650,1650,0
|
|
20250106,135500,184941643,1650,1647,1650,1647,748
|
|
20250106,135400,183707737,1648,1648,1648,1648,0
|
|
20250106,135300,183707737,1648,1648,1648,1648,0
|
|
20250106,135200,183707737,1648,1648,1648,1648,0
|
|
20250106,135100,183707737,1648,1648,1648,1648,0
|
|
20250106,135000,183707737,1648,1650,1650,1648,166
|
|
20250106,134900,183433851,1650,1650,1650,1650,1
|
|
20250106,134800,183432201,1650,1650,1650,1650,100
|
|
20250106,134700,183267201,1650,1650,1650,1650,0
|
|
20250106,134600,183267201,1650,1650,1650,1650,0
|
|
20250106,134500,183267201,1650,1650,1650,1650,0
|
|
20250106,134400,183267201,1650,1650,1650,1650,0
|
|
20250106,134300,183267201,1650,1650,1650,1650,60
|
|
20250106,134200,183168201,1650,1648,1650,1648,45
|
|
20250106,134100,183093953,1647,1647,1647,1647,0
|
|
20250106,134000,183093953,1647,1647,1647,1647,0
|
|
20250106,133900,183093953,1647,1647,1647,1647,0
|
|
20250106,133800,183093953,1647,1647,1647,1647,0
|
|
20250106,133700,183093953,1647,1647,1647,1647,0
|
|
20250106,133600,183093953,1647,1647,1647,1647,1
|
|
20250106,133500,183092306,1647,1647,1647,1647,0
|
|
20250106,133400,183092306,1647,1647,1647,1647,0
|
|
20250106,133300,183092306,1647,1647,1647,1647,0
|
|
20250106,133200,183092306,1647,1647,1647,1647,0
|
|
20250106,133100,183092306,1647,1647,1647,1647,0
|
|
20250106,133000,183092306,1647,1647,1647,1647,0
|
|
20250106,132900,183092306,1647,1647,1647,1647,37
|
|
20250106,132800,183031367,1649,1649,1649,1649,0
|
|
20250106,132700,183031367,1649,1649,1649,1649,0
|
|
20250106,132600,183031367,1649,1649,1649,1649,2
|
|
20250106,132500,183028069,1657,1643,1657,1642,501
|
|
20250106,132400,182205151,1663,1663,1663,1663,0
|
|
20250106,132300,182205151,1663,1663,1663,1663,0
|
|
20250106,132200,182205151,1663,1663,1663,1663,0
|
|
20250106,132100,182205151,1663,1663,1663,1663,0
|
|
20250106,132000,182205151,1663,1663,1663,1663,0
|
|
20250106,131900,182205151,1663,1663,1663,1663,1
|
|
20250106,131800,182203488,1638,1638,1638,1638,0
|
|
20250106,131700,182203488,1638,1657,1657,1638,5002
|
|
20250106,131600,173963908,1655,1655,1655,1655,0
|
|
20250106,131500,173963908,1655,1655,1655,1655,0
|
|
20250106,131400,173963908,1655,1655,1655,1655,0
|
|
20250106,131300,173963908,1655,1655,1655,1655,400
|
|
20250106,131200,173301908,1655,1655,1655,1655,0
|
|
20250106,131100,173301908,1655,1655,1655,1655,0
|
|
20250106,131000,173301908,1655,1655,1655,1655,0
|
|
20250106,130900,173301908,1655,1655,1655,1655,0
|
|
20250106,130800,173301908,1655,1655,1655,1655,0
|
|
20250106,130700,173301908,1655,1655,1655,1655,498
|
|
20250106,130600,172477718,1657,1657,1657,1657,0
|
|
20250106,130500,172477718,1657,1657,1657,1657,0
|
|
20250106,130400,172477718,1657,1657,1657,1657,0
|
|
20250106,130300,172477718,1657,1657,1657,1657,0
|
|
20250106,130200,172477718,1657,1657,1657,1657,0
|
|
20250106,130100,172477718,1657,1657,1657,1657,1766
|
|
20250106,130000,169551456,1657,1661,1661,1657,303
|
|
20250106,125900,169048185,1657,1659,1659,1657,480
|
|
20250106,125800,168252408,1661,1661,1661,1661,0
|
|
20250106,125700,168252408,1661,1661,1661,1661,23
|
|
20250106,125600,168214205,1661,1662,1662,1661,810
|
|
20250106,125500,166868726,1662,1662,1662,1662,0
|
|
20250106,125400,166868726,1662,1662,1662,1662,76
|
|
20250106,125300,166742414,1662,1662,1662,1662,0
|
|
20250106,125200,166742414,1662,1662,1662,1662,0
|
|
20250106,125100,166742414,1662,1662,1662,1662,0
|
|
20250106,125000,166742414,1662,1662,1662,1662,160
|
|
20250106,124900,166476494,1662,1662,1662,1662,0
|
|
20250106,124800,166476494,1662,1662,1662,1662,606
|
|
20250106,124700,165469322,1661,1661,1661,1661,0
|
|
20250106,124600,165469322,1661,1661,1661,1661,0
|
|
20250106,124500,165469322,1661,1661,1661,1661,0
|
|
20250106,124400,165469322,1661,1661,1661,1661,0
|
|
20250106,124300,165469322,1661,1661,1661,1661,0
|
|
20250106,124200,165469322,1661,1666,1666,1661,806
|
|
20250106,124100,164129834,1666,1666,1666,1666,0
|
|
20250106,124000,164129834,1666,1665,1666,1665,3858
|
|
20250106,123900,157702476,1665,1665,1665,1665,0
|
|
20250106,123800,157702476,1665,1665,1665,1665,0
|
|
20250106,123700,157702476,1665,1665,1665,1665,1251
|
|
20250106,123600,155619561,1661,1661,1661,1661,0
|
|
20250106,123500,155619561,1661,1661,1661,1661,0
|
|
20250106,123400,155619561,1661,1661,1661,1661,0
|
|
20250106,123300,155619561,1661,1661,1661,1661,0
|
|
20250106,123200,155619561,1661,1661,1661,1661,8
|
|
20250106,123100,155606273,1661,1661,1661,1661,0
|
|
20250106,123000,155606273,1661,1661,1661,1661,0
|
|
20250106,122900,155606273,1661,1661,1661,1661,181
|
|
20250106,122800,155305632,1661,1661,1661,1661,0
|
|
20250106,122700,155305632,1661,1661,1661,1661,100
|
|
20250106,122600,155139532,1665,1665,1665,1665,200
|
|
20250106,122500,154806532,1665,1665,1665,1665,0
|
|
20250106,122400,154806532,1665,1665,1665,1665,9
|
|
20250106,122300,154791547,1661,1661,1661,1661,91
|
|
20250106,122200,154640396,1665,1665,1665,1665,300
|
|
20250106,122100,154140896,1665,1665,1665,1665,0
|
|
20250106,122000,154140896,1665,1665,1665,1665,10
|
|
20250106,121900,154124246,1665,1664,1665,1664,1534
|
|
20250106,121800,151571463,1661,1661,1661,1661,0
|
|
20250106,121700,151571463,1661,1661,1661,1661,0
|
|
20250106,121600,151571463,1661,1661,1661,1661,8
|
|
20250106,121500,151558175,1661,1661,1661,1661,0
|
|
20250106,121400,151558175,1661,1661,1661,1661,0
|
|
20250106,121300,151558175,1661,1661,1661,1661,0
|
|
20250106,121200,151558175,1661,1661,1661,1661,0
|
|
20250106,121100,151558175,1661,1661,1661,1661,0
|
|
20250106,121000,151558175,1661,1661,1661,1661,0
|
|
20250106,120900,151558175,1661,1661,1661,1661,10
|
|
20250106,120800,151541565,1659,1659,1659,1659,73
|
|
20250106,120700,151420458,1665,1665,1665,1665,0
|
|
20250106,120600,151420458,1665,1665,1665,1665,0
|
|
20250106,120500,151420458,1665,1665,1665,1665,0
|
|
20250106,120400,151420458,1665,1665,1665,1665,0
|
|
20250106,120300,151420458,1665,1665,1665,1665,25
|
|
20250106,120200,151378833,1665,1665,1665,1665,1057
|
|
20250106,120100,149618928,1664,1664,1664,1664,0
|
|
20250106,120000,149618928,1664,1664,1664,1664,1032
|
|
20250106,115900,147901680,1664,1664,1664,1664,0
|
|
20250106,115800,147901680,1664,1664,1664,1664,0
|
|
20250106,115700,147901680,1664,1664,1664,1664,0
|
|
20250106,115600,147901680,1664,1664,1664,1664,2060
|
|
20250106,115500,144473840,1664,1664,1664,1664,0
|
|
20250106,115400,144473840,1664,1664,1664,1664,0
|
|
20250106,115300,144473840,1664,1664,1664,1664,0
|
|
20250106,115200,144473840,1664,1664,1664,1664,0
|
|
20250106,115100,144473840,1664,1664,1664,1664,0
|
|
20250106,115000,144473840,1664,1664,1664,1664,1000
|
|
20250106,114900,142809840,1659,1659,1659,1659,72
|
|
20250106,114800,142690392,1659,1665,1665,1659,281
|
|
20250106,114700,142222533,1665,1665,1665,1665,10
|
|
20250106,114600,142205883,1666,1666,1666,1666,180
|
|
20250106,114500,141906003,1666,1665,1666,1665,15
|
|
20250106,114400,141881023,1665,1665,1665,1665,175
|
|
20250106,114300,141589648,1665,1665,1665,1665,0
|
|
20250106,114200,141589648,1665,1662,1665,1662,5581
|
|
20250106,114100,132306853,1661,1660,1661,1660,1288
|
|
20250106,114000,130167768,1660,1660,1660,1660,0
|
|
20250106,113900,130167768,1660,1660,1660,1660,0
|
|
20250106,113800,130167768,1660,1660,1660,1660,0
|
|
20250106,113700,130167768,1660,1660,1660,1660,0
|
|
20250106,113600,130167768,1660,1660,1660,1660,634
|
|
20250106,113500,129115328,1660,1660,1660,1660,0
|
|
20250106,113400,129115328,1660,1659,1660,1659,7
|
|
20250106,113300,129103714,1650,1650,1650,1650,0
|
|
20250106,113200,129103714,1650,1650,1651,1650,200
|
|
20250106,113100,128773654,1650,1650,1650,1650,0
|
|
20250106,113000,128773654,1650,1650,1650,1650,0
|
|
20250106,112900,128773654,1650,1650,1650,1650,0
|
|
20250106,112800,128773654,1650,1650,1650,1650,0
|
|
20250106,112700,128773654,1650,1650,1650,1650,0
|
|
20250106,112600,128773654,1650,1650,1650,1650,0
|
|
20250106,112500,128773654,1650,1650,1650,1650,0
|
|
20250106,112400,128773654,1650,1650,1650,1650,1
|
|
20250106,112300,128772004,1650,1650,1650,1650,0
|
|
20250106,112200,128772004,1650,1650,1650,1650,4
|
|
20250106,112100,128765404,1649,1649,1649,1649,0
|
|
20250106,112000,128765404,1649,1649,1649,1649,1
|
|
20250106,111900,128763755,1649,1649,1649,1649,0
|
|
20250106,111800,128763755,1649,1649,1649,1649,5
|
|
20250106,111700,128755510,1648,1655,1655,1648,1900
|
|
20250106,111600,125613724,1660,1660,1660,1660,1
|
|
20250106,111500,125612064,1654,1654,1654,1654,200
|
|
20250106,111400,125281264,1653,1653,1653,1653,0
|
|
20250106,111300,125281264,1653,1653,1653,1653,11
|
|
20250106,111200,125263081,1653,1653,1653,1653,0
|
|
20250106,111100,125263081,1653,1653,1653,1653,0
|
|
20250106,111000,125263081,1653,1653,1653,1653,0
|
|
20250106,110900,125263081,1653,1648,1653,1648,185
|
|
20250106,110800,124957285,1648,1648,1648,1648,4
|
|
20250106,110700,124950693,1647,1647,1647,1647,0
|
|
20250106,110600,124950693,1647,1652,1652,1647,400
|
|
20250106,110500,124291846,1653,1653,1653,1653,60
|
|
20250106,110400,124192666,1653,1653,1653,1653,322
|
|
20250106,110300,123660400,1657,1657,1657,1657,0
|
|
20250106,110200,123660400,1657,1657,1657,1657,0
|
|
20250106,110100,123660400,1657,1657,1657,1657,281
|
|
20250106,110000,123194783,1657,1657,1657,1657,0
|
|
20250106,105900,123194783,1657,1660,1660,1657,167
|
|
20250106,105800,122917863,1659,1659,1659,1659,0
|
|
20250106,105700,122917863,1659,1659,1659,1659,0
|
|
20250106,105600,122917863,1659,1657,1659,1657,181
|
|
20250106,105500,122617690,1658,1658,1658,1658,2
|
|
20250106,105400,122614374,1659,1659,1659,1659,0
|
|
20250106,105300,122614374,1659,1659,1659,1659,0
|
|
20250106,105200,122614374,1659,1659,1659,1659,0
|
|
20250106,105100,122614374,1659,1659,1659,1659,0
|
|
20250106,105000,122614374,1659,1659,1659,1659,0
|
|
20250106,104900,122614374,1659,1659,1659,1659,326
|
|
20250106,104800,122073540,1655,1655,1655,1655,0
|
|
20250106,104700,122073540,1655,1655,1655,1655,0
|
|
20250106,104600,122073540,1655,1655,1655,1655,158
|
|
20250106,104500,121812050,1655,1655,1655,1655,794
|
|
20250106,104400,120497980,1655,1655,1655,1655,711
|
|
20250106,104300,119321275,1660,1660,1660,1660,0
|
|
20250106,104200,119321275,1660,1660,1660,1660,0
|
|
20250106,104100,119321275,1660,1660,1660,1660,0
|
|
20250106,104000,119321275,1660,1660,1660,1660,0
|
|
20250106,103900,119321275,1660,1660,1660,1660,0
|
|
20250106,103800,119321275,1660,1656,1660,1655,1561
|
|
20250106,103700,116737319,1660,1660,1660,1660,1
|
|
20250106,103600,116735659,1661,1661,1661,1661,1
|
|
20250106,103500,116733998,1662,1662,1662,1662,0
|
|
20250106,103400,116733998,1662,1662,1662,1662,0
|
|
20250106,103300,116733998,1662,1662,1662,1662,1
|
|
20250106,103200,116732336,1662,1662,1662,1662,50
|
|
20250106,103100,116649236,1663,1662,1663,1653,151
|
|
20250106,103000,116399083,1651,1653,1653,1651,190
|
|
20250106,102900,116085267,1652,1652,1652,1652,0
|
|
20250106,102800,116085267,1652,1664,1664,1652,24
|
|
20250106,102700,116045571,1665,1665,1665,1665,30
|
|
20250106,102600,115995621,1665,1664,1665,1664,2237
|
|
20250106,102500,112271053,1650,1651,1651,1650,833
|
|
20250106,102400,110895861,1653,1653,1653,1653,0
|
|
20250106,102300,110895861,1653,1665,1665,1653,124
|
|
20250106,102200,110690289,1655,1658,1666,1655,1462
|
|
20250106,102100,108264339,1655,1655,1655,1655,10
|
|
20250106,102000,108247789,1655,1659,1659,1655,191
|
|
20250106,101900,107931284,1657,1655,1657,1655,1466
|
|
20250106,101800,105504722,1657,1651,1657,1651,771
|
|
20250106,101700,104228887,1651,1651,1651,1651,2
|
|
20250106,101600,104225585,1651,1646,1651,1639,1293
|
|
20250106,101500,102094049,1644,1635,1644,1635,40869
|
|
20250106,101400,35070805,1635,1635,1635,1635,0
|
|
20250106,101300,35070805,1635,1635,1635,1635,1
|
|
20250106,101200,35069170,1632,1632,1632,1632,509
|
|
20250106,101100,34238482,1625,1625,1625,1625,509
|
|
20250106,101000,33411357,1625,1630,1632,1625,753
|
|
20250106,100900,32183751,1630,1625,1630,1625,2
|
|
20250106,100800,32180496,1625,1625,1625,1625,0
|
|
20250106,100700,32180496,1625,1625,1625,1625,92
|
|
20250106,100600,32030996,1630,1630,1630,1630,0
|
|
20250106,100500,32030996,1630,1630,1630,1630,0
|
|
20250106,100400,32030996,1630,1630,1630,1630,15
|
|
20250106,100300,32006546,1630,1630,1630,1630,21
|
|
20250106,100200,31972316,1630,1630,1630,1630,20
|
|
20250106,100100,31939716,1630,1630,1630,1630,10
|
|
20250106,100000,31923416,1620,1620,1620,1620,522
|
|
20250106,095900,31077776,1629,1629,1629,1629,50
|
|
20250106,095800,30996326,1629,1629,1629,1629,0
|
|
20250106,095700,30996326,1629,1629,1629,1629,431
|
|
20250106,095600,30294227,1629,1628,1629,1628,10
|
|
20250106,095500,30277946,1630,1624,1630,1624,12
|
|
20250106,095400,30258392,1609,1609,1609,1609,1
|
|
20250106,095300,30256783,1608,1628,1628,1604,6560
|
|
20250106,095200,19662671,1639,1639,1639,1639,0
|
|
20250106,095100,19662671,1639,1639,1639,1639,0
|
|
20250106,095000,19662671,1639,1639,1639,1639,1
|
|
20250106,094900,19661032,1625,1640,1644,1625,1497
|
|
20250106,094800,17207751,1642,1636,1642,1636,3160
|
|
20250106,094700,12030768,1636,1636,1636,1636,4
|
|
20250106,094600,12024224,1631,1631,1631,1631,20
|
|
20250106,094500,11991604,1636,1630,1636,1630,275
|
|
20250106,094400,11542556,1633,1633,1633,1633,0
|
|
20250106,094300,11542556,1633,1633,1633,1633,24
|
|
20250106,094200,11503364,1633,1633,1633,1633,0
|
|
20250106,094100,11503364,1633,1633,1633,1633,7
|
|
20250106,094000,11491933,1634,1634,1634,1634,1
|
|
20250106,093900,11490299,1635,1635,1635,1635,1
|
|
20250106,093800,11488664,1635,1635,1635,1635,1
|
|
20250106,093700,11487029,1636,1636,1636,1636,0
|
|
20250106,093600,11487029,1636,1636,1636,1636,0
|
|
20250106,093500,11487029,1636,1636,1636,1636,0
|
|
20250106,093400,11487029,1636,1636,1636,1636,0
|
|
20250106,093300,11487029,1636,1636,1636,1636,0
|
|
20250106,093200,11487029,1636,1636,1636,1636,0
|
|
20250106,093100,11487029,1636,1636,1636,1636,1
|
|
20250106,093000,11485393,1636,1636,1636,1636,0
|
|
20250106,092900,11485393,1636,1631,1636,1631,913
|
|
20250106,092800,9992659,1631,1631,1631,1631,0
|
|
20250106,092700,9992659,1631,1631,1631,1631,0
|
|
20250106,092600,9992659,1631,1623,1631,1623,1215
|
|
20250106,092500,8015209,1630,1630,1630,1630,0
|
|
20250106,092400,8015209,1630,1623,1630,1622,252
|
|
20250106,092300,7605565,1622,1623,1623,1622,74
|
|
20250106,092200,7485527,1623,1623,1623,1623,0
|
|
20250106,092100,7485527,1623,1623,1623,1623,0
|
|
20250106,092000,7485527,1623,1623,1623,1623,516
|
|
20250106,091900,6648059,1623,1623,1623,1623,1000
|
|
20250106,091800,5025059,1631,1622,1631,1622,343
|
|
20250106,091700,4468326,1632,1631,1632,1622,5
|
|
20250106,091600,4460178,1622,1634,1634,1622,2
|
|
20250106,091500,4456922,1635,1635,1635,1635,0
|
|
20250106,091400,4456922,1635,1635,1635,1635,0
|
|
20250106,091300,4456922,1635,1635,1635,1635,0
|
|
20250106,091200,4456922,1635,1635,1635,1635,0
|
|
20250106,091100,4456922,1635,1635,1635,1635,100
|
|
20250106,091000,4293422,1635,1635,1635,1635,0
|
|
20250106,090900,4293422,1635,1630,1635,1630,87
|
|
20250106,090800,4151582,1621,1621,1621,1621,3
|
|
20250106,090700,4146719,1621,1621,1621,1621,901
|
|
20250106,090600,2686198,1621,1621,1621,1621,6
|
|
20250106,090500,2676472,1621,1625,1625,1621,1530
|
|
20250106,090400,191130,1636,1636,1636,1636,0
|
|
20250106,090300,191130,1636,1636,1636,1636,0
|
|
20250106,090200,191130,1636,1636,1636,1636,1
|
|
20250106,090100,189494,1625,1625,1625,1625,0
|
|
20250106,090000,189494,1625,1639,1639,1625,116
|