649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,194600,231881321,1649,1649,1649,1649,6669
|
|
20250107,194500,231881321,1649,1649,1649,1649,0
|
|
20250107,194400,231881321,1649,1649,1649,1649,0
|
|
20250107,194300,231881321,1649,1649,1649,1649,0
|
|
20250107,194200,231881321,1649,1649,1649,1649,0
|
|
20250107,194100,231881321,1649,1649,1649,1649,0
|
|
20250107,194000,231881321,1649,1649,1649,1649,0
|
|
20250107,193900,231881321,1649,1649,1649,1649,0
|
|
20250107,193800,231881321,1649,1649,1649,1649,0
|
|
20250107,193700,231881321,1649,1649,1649,1649,0
|
|
20250107,193600,231881321,1649,1649,1649,1649,0
|
|
20250107,193500,231881321,1649,1649,1649,1649,0
|
|
20250107,193400,231881321,1649,1649,1649,1649,0
|
|
20250107,193300,231881321,1649,1649,1649,1649,0
|
|
20250107,193200,231881321,1649,1649,1649,1649,0
|
|
20250107,193100,231881321,1649,1649,1649,1649,0
|
|
20250107,193000,231881321,1649,1649,1649,1649,0
|
|
20250107,192900,231881321,1649,1649,1649,1649,0
|
|
20250107,192800,231881321,1649,1649,1649,1649,0
|
|
20250107,192700,231881321,1649,1649,1649,1649,0
|
|
20250107,192600,231881321,1649,1649,1649,1649,0
|
|
20250107,192500,231881321,1649,1649,1649,1649,0
|
|
20250107,192400,231881321,1649,1649,1649,1649,0
|
|
20250107,192300,231881321,1649,1649,1649,1649,0
|
|
20250107,192200,231881321,1649,1649,1649,1649,0
|
|
20250107,192100,231881321,1649,1649,1649,1649,0
|
|
20250107,192000,231881321,1649,1649,1649,1649,0
|
|
20250107,191900,231881321,1649,1649,1649,1649,0
|
|
20250107,191800,231881321,1649,1649,1649,1649,0
|
|
20250107,191700,231881321,1649,1649,1649,1649,0
|
|
20250107,191600,231881321,1649,1649,1649,1649,6669
|
|
20250107,191500,231881321,1649,1649,1649,1649,0
|
|
20250107,191400,231881321,1649,1649,1649,1649,0
|
|
20250107,191300,231881321,1649,1649,1649,1649,0
|
|
20250107,191200,231881321,1649,1649,1649,1649,0
|
|
20250107,191100,231881321,1649,1649,1649,1649,0
|
|
20250107,191000,231881321,1649,1649,1649,1649,0
|
|
20250107,190900,231881321,1649,1649,1649,1649,0
|
|
20250107,190800,231881321,1649,1649,1649,1649,0
|
|
20250107,190700,231881321,1649,1649,1649,1649,0
|
|
20250107,190600,231881321,1649,1649,1649,1649,0
|
|
20250107,190500,231881321,1649,1649,1649,1649,0
|
|
20250107,190400,231881321,1649,1649,1649,1649,0
|
|
20250107,190300,231881321,1649,1649,1649,1649,0
|
|
20250107,190200,231881321,1649,1649,1649,1649,0
|
|
20250107,190100,231881321,1649,1649,1649,1649,0
|
|
20250107,190000,231881321,1649,1649,1649,1649,0
|
|
20250107,185900,231881321,1649,1649,1649,1649,0
|
|
20250107,185800,231881321,1649,1649,1649,1649,0
|
|
20250107,185700,231881321,1649,1649,1649,1649,0
|
|
20250107,185600,231881321,1649,1649,1649,1649,0
|
|
20250107,185500,231881321,1649,1649,1649,1649,0
|
|
20250107,185400,231881321,1649,1649,1649,1649,0
|
|
20250107,185300,231881321,1649,1649,1649,1649,0
|
|
20250107,185200,231881321,1649,1649,1649,1649,0
|
|
20250107,185100,231881321,1649,1649,1649,1649,0
|
|
20250107,185000,231881321,1649,1649,1649,1649,0
|
|
20250107,184900,231881321,1649,1649,1649,1649,0
|
|
20250107,184800,231881321,1649,1649,1649,1649,0
|
|
20250107,184700,231881321,1649,1649,1649,1649,0
|
|
20250107,184600,231881321,1649,1649,1649,1649,6669
|
|
20250107,184500,231881321,1649,1649,1649,1649,0
|
|
20250107,184400,231881321,1649,1649,1649,1649,0
|
|
20250107,184300,231881321,1649,1649,1649,1649,0
|
|
20250107,184200,231881321,1649,1649,1649,1649,0
|
|
20250107,184100,231881321,1649,1649,1649,1649,0
|
|
20250107,184000,231881321,1649,1649,1649,1649,0
|
|
20250107,183900,231881321,1649,1649,1649,1649,0
|
|
20250107,183800,231881321,1649,1649,1649,1649,0
|
|
20250107,183700,231881321,1649,1649,1649,1649,0
|
|
20250107,183600,231881321,1649,1649,1649,1649,0
|
|
20250107,183500,231881321,1649,1649,1649,1649,0
|
|
20250107,183400,231881321,1649,1649,1649,1649,0
|
|
20250107,183300,231881321,1649,1649,1649,1649,0
|
|
20250107,183200,231881321,1649,1649,1649,1649,0
|
|
20250107,183100,231881321,1649,1649,1649,1649,0
|
|
20250107,183000,231881321,1649,1649,1649,1649,0
|
|
20250107,182900,231881321,1649,1649,1649,1649,0
|
|
20250107,182800,231881321,1649,1649,1649,1649,0
|
|
20250107,182700,231881321,1649,1649,1649,1649,0
|
|
20250107,182600,231881321,1649,1649,1649,1649,0
|
|
20250107,182500,231881321,1649,1649,1649,1649,0
|
|
20250107,182400,231881321,1649,1649,1649,1649,0
|
|
20250107,182300,231881321,1649,1649,1649,1649,0
|
|
20250107,182200,231881321,1649,1649,1649,1649,0
|
|
20250107,182100,231881321,1649,1649,1649,1649,0
|
|
20250107,182000,231881321,1649,1649,1649,1649,0
|
|
20250107,181900,231881321,1649,1649,1649,1649,0
|
|
20250107,181800,231881321,1649,1649,1649,1649,0
|
|
20250107,181700,231881321,1649,1649,1649,1649,0
|
|
20250107,181600,231881321,1649,1649,1649,1649,6669
|
|
20250107,181500,231881321,1649,1649,1649,1649,0
|
|
20250107,181400,231881321,1649,1649,1649,1649,0
|
|
20250107,181300,231881321,1649,1649,1649,1649,0
|
|
20250107,181200,231881321,1649,1649,1649,1649,0
|
|
20250107,181100,231881321,1649,1649,1649,1649,0
|
|
20250107,181000,231881321,1649,1649,1649,1649,0
|
|
20250107,180900,231881321,1649,1649,1649,1649,0
|
|
20250107,180800,231881321,1649,1649,1649,1649,0
|
|
20250107,180700,231881321,1649,1649,1649,1649,0
|
|
20250107,180600,231881321,1649,1649,1649,1649,0
|
|
20250107,180500,231881321,1649,1649,1649,1649,0
|
|
20250107,180400,231881321,1649,1649,1649,1649,0
|
|
20250107,180300,231881321,1649,1649,1649,1649,0
|
|
20250107,180200,231881321,1649,1649,1649,1649,0
|
|
20250107,180100,231881321,1649,1649,1649,1649,0
|
|
20250107,180000,231881321,1649,1649,1649,1649,0
|
|
20250107,175900,231881321,1649,1649,1649,1649,0
|
|
20250107,175800,231881321,1649,1649,1649,1649,0
|
|
20250107,175700,231881321,1649,1649,1649,1649,0
|
|
20250107,175600,231881321,1649,1649,1649,1649,0
|
|
20250107,175500,231881321,1649,1649,1649,1649,0
|
|
20250107,175400,231881321,1649,1649,1649,1649,0
|
|
20250107,175300,231881321,1649,1649,1649,1649,0
|
|
20250107,175200,231881321,1649,1649,1649,1649,0
|
|
20250107,175100,231881321,1649,1649,1649,1649,0
|
|
20250107,175000,231881321,1649,1649,1649,1649,0
|
|
20250107,174900,231881321,1649,1649,1649,1649,0
|
|
20250107,174800,231881321,1649,1649,1649,1649,0
|
|
20250107,174700,231881321,1649,1649,1649,1649,0
|
|
20250107,174600,231881321,1649,1649,1649,1649,6669
|
|
20250107,174500,231881321,1649,1649,1649,1649,0
|
|
20250107,174400,231881321,1649,1649,1649,1649,0
|
|
20250107,174300,231881321,1649,1649,1649,1649,0
|
|
20250107,174200,231881321,1649,1649,1649,1649,0
|
|
20250107,174100,231881321,1649,1649,1649,1649,0
|
|
20250107,174000,231881321,1649,1649,1649,1649,0
|
|
20250107,173900,231881321,1649,1649,1649,1649,0
|
|
20250107,173800,231881321,1649,1649,1649,1649,0
|
|
20250107,173700,231881321,1649,1649,1649,1649,0
|
|
20250107,173600,231881321,1649,1649,1649,1649,0
|
|
20250107,173500,231881321,1649,1649,1649,1649,0
|
|
20250107,173400,231881321,1649,1649,1649,1649,0
|
|
20250107,173300,231881321,1649,1649,1649,1649,0
|
|
20250107,173200,231881321,1649,1649,1649,1649,0
|
|
20250107,173100,231881321,1649,1649,1649,1649,0
|
|
20250107,173000,231881321,1649,1649,1649,1649,0
|
|
20250107,172900,231881321,1649,1649,1649,1649,0
|
|
20250107,172800,231881321,1649,1649,1649,1649,0
|
|
20250107,172700,231881321,1649,1649,1649,1649,0
|
|
20250107,172600,231881321,1649,1649,1649,1649,0
|
|
20250107,172500,231881321,1649,1649,1649,1649,0
|
|
20250107,172400,231881321,1649,1649,1649,1649,0
|
|
20250107,172300,231881321,1649,1649,1649,1649,0
|
|
20250107,172200,231881321,1649,1649,1649,1649,0
|
|
20250107,172100,231881321,1649,1649,1649,1649,0
|
|
20250107,172000,231881321,1649,1649,1649,1649,0
|
|
20250107,171900,231881321,1649,1649,1649,1649,0
|
|
20250107,171800,231881321,1649,1649,1649,1649,0
|
|
20250107,171700,231881321,1649,1649,1649,1649,0
|
|
20250107,171600,231881321,1649,1649,1649,1649,6669
|
|
20250107,171500,231881321,1649,1649,1649,1649,0
|
|
20250107,171400,231881321,1649,1649,1649,1649,0
|
|
20250107,171300,231881321,1649,1649,1649,1649,0
|
|
20250107,171200,231881321,1649,1649,1649,1649,0
|
|
20250107,171100,231881321,1649,1649,1649,1649,0
|
|
20250107,171000,231881321,1649,1649,1649,1649,0
|
|
20250107,170900,231881321,1649,1649,1649,1649,0
|
|
20250107,170800,231881321,1649,1649,1649,1649,0
|
|
20250107,170700,231881321,1649,1649,1649,1649,0
|
|
20250107,170600,231881321,1649,1649,1649,1649,0
|
|
20250107,170500,231881321,1649,1649,1649,1649,0
|
|
20250107,170400,231881321,1649,1649,1649,1649,0
|
|
20250107,170300,231881321,1649,1649,1649,1649,0
|
|
20250107,170200,231881321,1649,1649,1649,1649,0
|
|
20250107,170100,231881321,1649,1649,1649,1649,0
|
|
20250107,170000,231881321,1649,1649,1649,1649,0
|
|
20250107,165900,231881321,1649,1649,1649,1649,0
|
|
20250107,165800,231881321,1649,1649,1649,1649,0
|
|
20250107,165700,231881321,1649,1649,1649,1649,0
|
|
20250107,165600,231881321,1649,1649,1649,1649,0
|
|
20250107,165500,231881321,1649,1649,1649,1649,0
|
|
20250107,165400,231881321,1649,1649,1649,1649,0
|
|
20250107,165300,231881321,1649,1649,1649,1649,0
|
|
20250107,165200,231881321,1649,1649,1649,1649,0
|
|
20250107,165100,231881321,1649,1649,1649,1649,0
|
|
20250107,165000,231881321,1649,1649,1649,1649,0
|
|
20250107,164900,231881321,1649,1649,1649,1649,0
|
|
20250107,164800,231881321,1649,1649,1649,1649,0
|
|
20250107,164700,231881321,1649,1649,1649,1649,0
|
|
20250107,164600,231881321,1649,1649,1649,1649,6669
|
|
20250107,164500,231881321,1649,1649,1649,1649,0
|
|
20250107,164400,231881321,1649,1649,1649,1649,0
|
|
20250107,164300,231881321,1649,1649,1649,1649,0
|
|
20250107,164200,231881321,1649,1649,1649,1649,0
|
|
20250107,164100,231881321,1649,1649,1649,1649,0
|
|
20250107,164000,231881321,1649,1649,1649,1649,0
|
|
20250107,163900,231881321,1649,1649,1649,1649,0
|
|
20250107,163800,231881321,1649,1649,1649,1649,0
|
|
20250107,163700,231881321,1649,1649,1649,1649,0
|
|
20250107,163600,231881321,1649,1649,1649,1649,0
|
|
20250107,163500,231881321,1649,1649,1649,1649,0
|
|
20250107,163400,231881321,1649,1649,1649,1649,0
|
|
20250107,163300,231881321,1649,1649,1649,1649,0
|
|
20250107,163200,231881321,1649,1649,1649,1649,0
|
|
20250107,163100,231881321,1649,1649,1649,1649,0
|
|
20250107,163000,231881321,1649,1649,1649,1649,0
|
|
20250107,162900,231881321,1649,1649,1649,1649,0
|
|
20250107,162800,231881321,1649,1649,1649,1649,0
|
|
20250107,162700,231881321,1649,1649,1649,1649,0
|
|
20250107,162600,231881321,1649,1649,1649,1649,0
|
|
20250107,162500,231881321,1649,1649,1649,1649,0
|
|
20250107,162400,231881321,1649,1649,1649,1649,0
|
|
20250107,162300,231881321,1649,1649,1649,1649,0
|
|
20250107,162200,231881321,1649,1649,1649,1649,0
|
|
20250107,162100,231881321,1649,1649,1649,1649,0
|
|
20250107,162000,231881321,1649,1649,1649,1649,0
|
|
20250107,161900,231881321,1649,1649,1649,1649,0
|
|
20250107,161800,231881321,1649,1649,1649,1649,0
|
|
20250107,161700,231881321,1649,1649,1649,1649,0
|
|
20250107,161600,231881321,1649,1649,1649,1649,6669
|
|
20250107,161500,231881321,1649,1649,1649,1649,0
|
|
20250107,161400,231881321,1649,1649,1649,1649,0
|
|
20250107,161300,231881321,1649,1649,1649,1649,0
|
|
20250107,161200,231881321,1649,1649,1649,1649,0
|
|
20250107,161100,231881321,1649,1649,1649,1649,0
|
|
20250107,161000,231881321,1649,1649,1649,1649,0
|
|
20250107,160900,231881321,1649,1649,1649,1649,0
|
|
20250107,160800,231881321,1649,1649,1649,1649,0
|
|
20250107,160700,231881321,1649,1649,1649,1649,0
|
|
20250107,160600,231881321,1649,1649,1649,1649,0
|
|
20250107,160500,231881321,1649,1649,1649,1649,0
|
|
20250107,160400,231881321,1649,1649,1649,1649,0
|
|
20250107,160300,231881321,1649,1649,1649,1649,0
|
|
20250107,160200,231881321,1649,1649,1649,1649,0
|
|
20250107,160100,231881321,1649,1649,1649,1649,0
|
|
20250107,160000,231881321,1649,1649,1649,1649,0
|
|
20250107,155900,231881321,1649,1649,1649,1649,0
|
|
20250107,155800,231881321,1649,1649,1649,1649,0
|
|
20250107,155700,231881321,1649,1649,1649,1649,0
|
|
20250107,155600,231881321,1649,1649,1649,1649,0
|
|
20250107,155500,231881321,1649,1649,1649,1649,0
|
|
20250107,155400,231881321,1649,1649,1649,1649,0
|
|
20250107,155300,231881321,1649,1649,1649,1649,0
|
|
20250107,155200,231881321,1649,1649,1649,1649,0
|
|
20250107,155100,231881321,1649,1649,1649,1649,0
|
|
20250107,155000,231881321,1649,1649,1649,1649,0
|
|
20250107,154900,231881321,1649,1649,1649,1649,0
|
|
20250107,154800,231881321,1649,1649,1649,1649,0
|
|
20250107,154700,231881321,1649,1649,1649,1649,0
|
|
20250107,154600,231881321,1649,1649,1649,1649,6669
|
|
20250107,154500,231881321,1649,1649,1649,1649,0
|
|
20250107,154400,231881321,1649,1649,1649,1649,0
|
|
20250107,154300,231881321,1649,1649,1649,1649,0
|
|
20250107,154200,231881321,1649,1649,1649,1649,0
|
|
20250107,154100,231881321,1649,1649,1649,1649,0
|
|
20250107,154000,231881321,1649,1649,1649,1649,0
|
|
20250107,153900,231881321,1649,1649,1649,1649,0
|
|
20250107,153800,231881321,1649,1649,1649,1649,0
|
|
20250107,153700,231881321,1649,1649,1649,1649,0
|
|
20250107,153600,231881321,1649,1649,1649,1649,0
|
|
20250107,153500,231881321,1649,1649,1649,1649,0
|
|
20250107,153400,231881321,1649,1649,1649,1649,0
|
|
20250107,153300,231881321,1649,1649,1649,1649,0
|
|
20250107,153200,231881321,1649,1649,1649,1649,0
|
|
20250107,153100,231881321,1649,1649,1649,1649,0
|
|
20250107,153000,231881321,1649,1649,1649,1649,6669
|
|
20250107,152900,220884140,1644,1644,1644,1644,0
|
|
20250107,152800,220884140,1644,1644,1644,1644,0
|
|
20250107,152700,220884140,1644,1644,1644,1644,0
|
|
20250107,152600,220884140,1644,1644,1644,1644,0
|
|
20250107,152500,220884140,1644,1644,1644,1644,0
|
|
20250107,152400,220884140,1644,1644,1644,1644,0
|
|
20250107,152300,220884140,1644,1644,1644,1644,0
|
|
20250107,152200,220884140,1644,1644,1644,1644,0
|
|
20250107,152100,220884140,1644,1644,1644,1644,0
|
|
20250107,152000,220884140,1644,1644,1644,1644,0
|
|
20250107,151900,220884140,1644,1644,1644,1644,172
|
|
20250107,151800,220601372,1644,1644,1644,1644,100
|
|
20250107,151700,220436972,1649,1649,1649,1649,0
|
|
20250107,151600,220436972,1649,1649,1649,1649,0
|
|
20250107,151500,220436972,1649,1649,1649,1649,0
|
|
20250107,151400,220436972,1649,1649,1649,1649,0
|
|
20250107,151300,220436972,1649,1649,1649,1649,0
|
|
20250107,151200,220436972,1649,1649,1649,1649,0
|
|
20250107,151100,220436972,1649,1649,1649,1649,0
|
|
20250107,151000,220436972,1649,1649,1649,1649,0
|
|
20250107,150900,220436972,1649,1649,1649,1649,0
|
|
20250107,150800,220436972,1649,1649,1649,1649,0
|
|
20250107,150700,220436972,1649,1649,1649,1649,100
|
|
20250107,150600,220272072,1649,1649,1649,1649,0
|
|
20250107,150500,220272072,1649,1649,1649,1649,0
|
|
20250107,150400,220272072,1649,1648,1649,1648,200
|
|
20250107,150300,219942372,1648,1648,1648,1648,730
|
|
20250107,150200,218739332,1648,1648,1648,1648,1
|
|
20250107,150100,218737684,1648,1648,1648,1648,1000
|
|
20250107,150000,217089684,1648,1648,1648,1648,0
|
|
20250107,145900,217089684,1648,1648,1648,1648,0
|
|
20250107,145800,217089684,1648,1648,1648,1648,300
|
|
20250107,145700,216595284,1648,1648,1648,1648,0
|
|
20250107,145600,216595284,1648,1648,1648,1648,0
|
|
20250107,145500,216595284,1648,1648,1648,1648,0
|
|
20250107,145400,216595284,1648,1648,1648,1648,0
|
|
20250107,145300,216595284,1648,1648,1648,1648,0
|
|
20250107,145200,216595284,1648,1648,1648,1648,1
|
|
20250107,145100,216593636,1648,1648,1648,1648,1000
|
|
20250107,145000,214945636,1648,1648,1648,1648,0
|
|
20250107,144900,214945636,1648,1648,1648,1648,0
|
|
20250107,144800,214945636,1648,1648,1648,1648,0
|
|
20250107,144700,214945636,1648,1648,1648,1648,0
|
|
20250107,144600,214945636,1648,1648,1648,1648,2
|
|
20250107,144500,214942340,1649,1649,1649,1649,0
|
|
20250107,144400,214942340,1649,1649,1649,1649,0
|
|
20250107,144300,214942340,1649,1649,1649,1649,0
|
|
20250107,144200,214942340,1649,1649,1649,1649,0
|
|
20250107,144100,214942340,1649,1649,1649,1649,1
|
|
20250107,144000,214940691,1649,1648,1649,1648,4482
|
|
20250107,143900,207550142,1648,1648,1648,1648,1
|
|
20250107,143800,207548494,1644,1644,1644,1644,0
|
|
20250107,143700,207548494,1644,1644,1644,1644,0
|
|
20250107,143600,207548494,1644,1644,1644,1644,500
|
|
20250107,143500,206726494,1648,1648,1648,1648,23
|
|
20250107,143400,206688590,1649,1649,1649,1649,0
|
|
20250107,143300,206688590,1649,1649,1649,1649,0
|
|
20250107,143200,206688590,1649,1649,1649,1649,0
|
|
20250107,143100,206688590,1649,1649,1649,1649,0
|
|
20250107,143000,206688590,1649,1644,1649,1644,11
|
|
20250107,142900,206670501,1644,1646,1646,1644,1693
|
|
20250107,142800,203885602,1647,1649,1649,1647,9084
|
|
20250107,142700,188920532,1649,1649,1649,1649,88
|
|
20250107,142600,188775420,1649,1650,1650,1649,750
|
|
20250107,142500,187537921,1657,1657,1657,1657,0
|
|
20250107,142400,187537921,1657,1657,1657,1657,0
|
|
20250107,142300,187537921,1657,1657,1657,1657,0
|
|
20250107,142200,187537921,1657,1657,1657,1657,0
|
|
20250107,142100,187537921,1657,1657,1657,1657,0
|
|
20250107,142000,187537921,1657,1657,1657,1657,100
|
|
20250107,141900,187372221,1657,1657,1657,1657,100
|
|
20250107,141800,187206521,1658,1658,1658,1658,0
|
|
20250107,141700,187206521,1658,1656,1658,1656,10
|
|
20250107,141600,187189946,1655,1655,1655,1655,0
|
|
20250107,141500,187189946,1655,1655,1655,1655,0
|
|
20250107,141400,187189946,1655,1655,1655,1655,0
|
|
20250107,141300,187189946,1655,1655,1655,1655,0
|
|
20250107,141200,187189946,1655,1655,1655,1655,0
|
|
20250107,141100,187189946,1655,1655,1655,1655,0
|
|
20250107,141000,187189946,1655,1655,1655,1655,0
|
|
20250107,140900,187189946,1655,1655,1655,1655,0
|
|
20250107,140800,187189946,1655,1655,1655,1655,0
|
|
20250107,140700,187189946,1655,1653,1655,1653,7773
|
|
20250107,140600,174326449,1653,1653,1653,1653,14
|
|
20250107,140500,174303307,1648,1648,1648,1648,1
|
|
20250107,140400,174301659,1653,1653,1653,1653,2
|
|
20250107,140300,174298353,1647,1647,1647,1647,1000
|
|
20250107,140200,172651353,1653,1653,1653,1647,14681
|
|
20250107,140100,148469810,1649,1649,1649,1649,0
|
|
20250107,140000,148469810,1649,1649,1649,1649,0
|
|
20250107,135900,148469810,1649,1649,1649,1649,0
|
|
20250107,135800,148469810,1649,1649,1649,1649,50
|
|
20250107,135700,148387360,1650,1650,1650,1650,0
|
|
20250107,135600,148387360,1650,1650,1650,1650,0
|
|
20250107,135500,148387360,1650,1650,1650,1650,0
|
|
20250107,135400,148387360,1650,1650,1650,1650,0
|
|
20250107,135300,148387360,1650,1650,1650,1650,0
|
|
20250107,135200,148387360,1650,1650,1650,1650,0
|
|
20250107,135100,148387360,1650,1650,1650,1650,515
|
|
20250107,135000,147537610,1650,1650,1650,1650,0
|
|
20250107,134900,147537610,1650,1650,1650,1650,0
|
|
20250107,134800,147537610,1650,1650,1650,1650,0
|
|
20250107,134700,147537610,1650,1650,1650,1650,0
|
|
20250107,134600,147537610,1650,1650,1650,1650,0
|
|
20250107,134500,147537610,1650,1650,1650,1650,0
|
|
20250107,134400,147537610,1650,1650,1650,1650,53
|
|
20250107,134300,147450160,1651,1651,1651,1651,0
|
|
20250107,134200,147450160,1651,1651,1651,1651,0
|
|
20250107,134100,147450160,1651,1651,1651,1651,0
|
|
20250107,134000,147450160,1651,1651,1651,1651,0
|
|
20250107,133900,147450160,1651,1651,1651,1651,0
|
|
20250107,133800,147450160,1651,1651,1651,1651,0
|
|
20250107,133700,147450160,1651,1651,1651,1651,0
|
|
20250107,133600,147450160,1651,1651,1651,1651,2
|
|
20250107,133500,147446858,1647,1647,1647,1647,88
|
|
20250107,133400,147301922,1653,1653,1653,1653,0
|
|
20250107,133300,147301922,1653,1653,1653,1653,0
|
|
20250107,133200,147301922,1653,1653,1653,1653,0
|
|
20250107,133100,147301922,1653,1653,1653,1653,41
|
|
20250107,133000,147234149,1653,1653,1653,1653,10
|
|
20250107,132900,147217619,1653,1653,1653,1653,35
|
|
20250107,132800,147159764,1646,1646,1646,1646,0
|
|
20250107,132700,147159764,1646,1650,1650,1646,5981
|
|
20250107,132600,137307670,1650,1653,1653,1650,1330
|
|
20250107,132500,135112222,1663,1663,1663,1663,0
|
|
20250107,132400,135112222,1663,1663,1663,1663,0
|
|
20250107,132300,135112222,1663,1663,1663,1663,0
|
|
20250107,132200,135112222,1663,1660,1663,1660,803
|
|
20250107,132100,133779236,1661,1661,1661,1661,0
|
|
20250107,132000,133779236,1661,1661,1661,1661,0
|
|
20250107,131900,133779236,1661,1661,1661,1661,0
|
|
20250107,131800,133779236,1661,1661,1661,1661,0
|
|
20250107,131700,133779236,1661,1661,1661,1661,0
|
|
20250107,131600,133779236,1661,1661,1661,1661,0
|
|
20250107,131500,133779236,1661,1661,1661,1661,0
|
|
20250107,131400,133779236,1661,1661,1661,1661,0
|
|
20250107,131300,133779236,1661,1661,1661,1661,10
|
|
20250107,131200,133762626,1660,1660,1660,1660,120
|
|
20250107,131100,133563426,1660,1660,1660,1660,205
|
|
20250107,131000,133223126,1660,1660,1660,1660,5
|
|
20250107,130900,133214826,1650,1650,1650,1650,100
|
|
20250107,130800,133049826,1660,1660,1660,1660,3
|
|
20250107,130700,133044846,1660,1660,1660,1660,5
|
|
20250107,130600,133036546,1660,1660,1660,1650,2002
|
|
20250107,130500,129732106,1660,1660,1660,1660,1
|
|
20250107,130400,129730446,1651,1651,1651,1651,0
|
|
20250107,130300,129730446,1651,1651,1651,1651,0
|
|
20250107,130200,129730446,1651,1651,1651,1651,0
|
|
20250107,130100,129730446,1651,1651,1651,1651,0
|
|
20250107,130000,129730446,1651,1651,1651,1651,0
|
|
20250107,125900,129730446,1651,1651,1651,1651,0
|
|
20250107,125800,129730446,1651,1651,1651,1651,0
|
|
20250107,125700,129730446,1651,1658,1658,1651,39
|
|
20250107,125600,129666045,1662,1653,1662,1650,815
|
|
20250107,125500,128320897,1661,1661,1661,1661,0
|
|
20250107,125400,128320897,1661,1661,1661,1661,0
|
|
20250107,125300,128320897,1661,1661,1661,1660,414
|
|
20250107,125200,127633333,1660,1660,1660,1660,99
|
|
20250107,125100,127468993,1659,1659,1659,1659,71
|
|
20250107,125000,127351204,1659,1659,1659,1659,1
|
|
20250107,124900,127349545,1651,1651,1651,1651,0
|
|
20250107,124800,127349545,1651,1651,1651,1651,0
|
|
20250107,124700,127349545,1651,1651,1651,1651,17
|
|
20250107,124600,127321478,1659,1659,1659,1659,98
|
|
20250107,124500,127158896,1659,1659,1659,1659,1
|
|
20250107,124400,127157237,1650,1650,1650,1650,0
|
|
20250107,124300,127157237,1650,1650,1650,1650,9
|
|
20250107,124200,127142387,1658,1658,1658,1658,18
|
|
20250107,124100,127112543,1669,1669,1669,1669,0
|
|
20250107,124000,127112543,1669,1669,1669,1669,0
|
|
20250107,123900,127112543,1669,1669,1669,1669,0
|
|
20250107,123800,127112543,1669,1669,1669,1669,0
|
|
20250107,123700,127112543,1669,1669,1669,1669,0
|
|
20250107,123600,127112543,1669,1669,1669,1669,0
|
|
20250107,123500,127112543,1669,1669,1669,1669,0
|
|
20250107,123400,127112543,1669,1669,1669,1669,0
|
|
20250107,123300,127112543,1669,1669,1669,1669,0
|
|
20250107,123200,127112543,1669,1669,1669,1669,0
|
|
20250107,123100,127112543,1669,1669,1669,1669,0
|
|
20250107,123000,127112543,1669,1669,1669,1669,0
|
|
20250107,122900,127112543,1669,1669,1669,1669,0
|
|
20250107,122800,127112543,1669,1669,1669,1669,0
|
|
20250107,122700,127112543,1669,1667,1669,1667,100
|
|
20250107,122600,126945773,1667,1667,1667,1667,200
|
|
20250107,122500,126612373,1667,1667,1667,1667,0
|
|
20250107,122400,126612373,1667,1667,1667,1667,0
|
|
20250107,122300,126612373,1667,1667,1667,1667,1
|
|
20250107,122200,126610706,1667,1663,1667,1663,404
|
|
20250107,122100,125938335,1660,1660,1663,1660,26
|
|
20250107,122000,125895169,1659,1659,1659,1659,12
|
|
20250107,121900,125875261,1659,1659,1659,1659,1
|
|
20250107,121800,125873602,1657,1657,1657,1657,0
|
|
20250107,121700,125873602,1657,1657,1657,1657,78
|
|
20250107,121600,125744356,1657,1653,1657,1653,23
|
|
20250107,121500,125706249,1653,1653,1653,1653,479
|
|
20250107,121400,124914462,1653,1653,1653,1653,0
|
|
20250107,121300,124914462,1653,1653,1653,1653,0
|
|
20250107,121200,124914462,1653,1653,1653,1653,0
|
|
20250107,121100,124914462,1653,1653,1653,1653,0
|
|
20250107,121000,124914462,1653,1653,1653,1653,0
|
|
20250107,120900,124914462,1653,1653,1653,1653,1
|
|
20250107,120800,124912809,1653,1653,1653,1653,1
|
|
20250107,120700,124911156,1653,1653,1653,1653,0
|
|
20250107,120600,124911156,1653,1653,1653,1653,22
|
|
20250107,120500,124874790,1653,1653,1653,1653,2
|
|
20250107,120400,124871484,1648,1648,1648,1648,0
|
|
20250107,120300,124871484,1648,1653,1653,1648,360
|
|
20250107,120200,124277404,1653,1653,1653,1653,78
|
|
20250107,120100,124148470,1653,1653,1653,1653,1
|
|
20250107,120000,124146817,1653,1653,1653,1653,5
|
|
20250107,115900,124138552,1653,1652,1653,1652,22
|
|
20250107,115800,124102205,1652,1652,1652,1652,7
|
|
20250107,115700,124090641,1647,1647,1647,1647,0
|
|
20250107,115600,124090641,1647,1647,1647,1647,0
|
|
20250107,115500,124090641,1647,1647,1647,1647,1
|
|
20250107,115400,124088994,1646,1646,1646,1646,6
|
|
20250107,115300,124079118,1646,1646,1646,1646,3
|
|
20250107,115200,124074180,1653,1653,1653,1653,0
|
|
20250107,115100,124074180,1653,1653,1653,1653,0
|
|
20250107,115000,124074180,1653,1653,1653,1653,0
|
|
20250107,114900,124074180,1653,1653,1653,1653,0
|
|
20250107,114800,124074180,1653,1653,1653,1653,0
|
|
20250107,114700,124074180,1653,1653,1653,1653,0
|
|
20250107,114600,124074180,1653,1653,1653,1653,1
|
|
20250107,114500,124072527,1646,1646,1646,1646,1082
|
|
20250107,114400,122291555,1637,1637,1637,1637,0
|
|
20250107,114300,122291555,1637,1637,1637,1637,0
|
|
20250107,114200,122291555,1637,1637,1637,1637,0
|
|
20250107,114100,122291555,1637,1637,1637,1637,0
|
|
20250107,114000,122291555,1637,1637,1637,1637,0
|
|
20250107,113900,122291555,1637,1637,1637,1637,0
|
|
20250107,113800,122291555,1637,1637,1637,1637,0
|
|
20250107,113700,122291555,1637,1651,1651,1637,4500
|
|
20250107,113600,114873553,1658,1658,1658,1658,0
|
|
20250107,113500,114873553,1658,1652,1658,1650,2000
|
|
20250107,113400,111569723,1659,1659,1659,1659,1
|
|
20250107,113300,111568064,1652,1652,1652,1652,88
|
|
20250107,113200,111422688,1652,1652,1652,1652,403
|
|
20250107,113100,110756932,1650,1650,1650,1650,0
|
|
20250107,113000,110756932,1650,1650,1650,1650,0
|
|
20250107,112900,110756932,1650,1650,1650,1650,0
|
|
20250107,112800,110756932,1650,1654,1654,1650,3266
|
|
20250107,112700,105363617,1661,1661,1661,1661,1
|
|
20250107,112600,105361956,1662,1662,1662,1662,0
|
|
20250107,112500,105361956,1662,1662,1662,1662,0
|
|
20250107,112400,105361956,1662,1662,1662,1662,0
|
|
20250107,112300,105361956,1662,1662,1662,1662,0
|
|
20250107,112200,105361956,1662,1662,1662,1662,0
|
|
20250107,112100,105361956,1662,1660,1662,1660,31
|
|
20250107,112000,105310474,1659,1654,1659,1654,1149
|
|
20250107,111900,103409753,1652,1652,1652,1652,0
|
|
20250107,111800,103409753,1652,1652,1652,1652,0
|
|
20250107,111700,103409753,1652,1652,1652,1652,0
|
|
20250107,111600,103409753,1652,1652,1652,1652,2145
|
|
20250107,111500,99866213,1654,1654,1654,1654,0
|
|
20250107,111400,99866213,1654,1654,1654,1654,0
|
|
20250107,111300,99866213,1654,1654,1654,1654,55
|
|
20250107,111200,99775243,1654,1654,1654,1654,33
|
|
20250107,111100,99720661,1654,1654,1654,1654,1
|
|
20250107,111000,99719007,1654,1654,1654,1654,0
|
|
20250107,110900,99719007,1654,1654,1654,1654,0
|
|
20250107,110800,99719007,1654,1654,1654,1654,0
|
|
20250107,110700,99719007,1654,1654,1654,1654,167
|
|
20250107,110600,99442789,1654,1654,1654,1654,1384
|
|
20250107,110500,97153653,1654,1654,1654,1654,24
|
|
20250107,110400,97113957,1651,1651,1651,1651,0
|
|
20250107,110300,97113957,1651,1651,1651,1651,0
|
|
20250107,110200,97113957,1651,1651,1651,1651,325
|
|
20250107,110100,96577382,1651,1651,1651,1651,0
|
|
20250107,110000,96577382,1651,1651,1651,1651,0
|
|
20250107,105900,96577382,1651,1651,1651,1651,0
|
|
20250107,105800,96577382,1651,1651,1651,1651,2528
|
|
20250107,105700,92403654,1651,1651,1651,1651,191
|
|
20250107,105600,92088313,1651,1654,1654,1650,3177
|
|
20250107,105500,86843084,1651,1651,1651,1651,0
|
|
20250107,105400,86843084,1651,1651,1651,1651,321
|
|
20250107,105300,86313113,1654,1654,1654,1654,0
|
|
20250107,105200,86313113,1654,1654,1654,1654,1
|
|
20250107,105100,86311459,1651,1651,1651,1651,0
|
|
20250107,105000,86311459,1651,1651,1651,1651,13
|
|
20250107,104900,86289996,1651,1651,1651,1651,0
|
|
20250107,104800,86289996,1651,1651,1651,1651,0
|
|
20250107,104700,86289996,1651,1651,1651,1651,0
|
|
20250107,104600,86289996,1651,1651,1651,1651,0
|
|
20250107,104500,86289996,1651,1651,1651,1651,0
|
|
20250107,104400,86289996,1651,1651,1651,1651,0
|
|
20250107,104300,86289996,1651,1651,1651,1651,0
|
|
20250107,104200,86289996,1651,1651,1651,1651,0
|
|
20250107,104100,86289996,1651,1651,1651,1651,0
|
|
20250107,104000,86289996,1651,1651,1651,1651,0
|
|
20250107,103900,86289996,1651,1651,1651,1651,1
|
|
20250107,103800,86288345,1651,1651,1651,1651,0
|
|
20250107,103700,86288345,1651,1651,1651,1651,2019
|
|
20250107,103600,82954976,1658,1658,1658,1658,0
|
|
20250107,103500,82954976,1658,1658,1658,1658,10
|
|
20250107,103400,82938396,1658,1658,1658,1658,0
|
|
20250107,103300,82938396,1658,1658,1658,1658,1
|
|
20250107,103200,82936738,1658,1658,1658,1658,0
|
|
20250107,103100,82936738,1658,1658,1658,1658,10
|
|
20250107,103000,82920158,1658,1658,1658,1658,0
|
|
20250107,102900,82920158,1658,1658,1658,1658,0
|
|
20250107,102800,82920158,1658,1658,1658,1658,0
|
|
20250107,102700,82920158,1658,1658,1658,1658,11
|
|
20250107,102600,82901920,1658,1658,1658,1658,500
|
|
20250107,102500,82072920,1658,1658,1658,1658,1
|
|
20250107,102400,82071262,1658,1658,1658,1658,0
|
|
20250107,102300,82071262,1658,1658,1658,1658,0
|
|
20250107,102200,82071262,1658,1658,1658,1658,11
|
|
20250107,102100,82053024,1658,1658,1658,1658,1
|
|
20250107,102000,82051366,1658,1658,1658,1658,0
|
|
20250107,101900,82051366,1658,1658,1658,1658,505
|
|
20250107,101800,81214076,1658,1658,1658,1658,6
|
|
20250107,101700,81204128,1658,1658,1658,1658,608
|
|
20250107,101600,80196064,1650,1650,1650,1650,215
|
|
20250107,101500,79841314,1659,1659,1659,1659,0
|
|
20250107,101400,79841314,1659,1659,1659,1659,0
|
|
20250107,101300,79841314,1659,1659,1659,1659,0
|
|
20250107,101200,79841314,1659,1659,1659,1659,6
|
|
20250107,101100,79831360,1660,1660,1660,1660,0
|
|
20250107,101000,79831360,1660,1660,1660,1660,0
|
|
20250107,100900,79831360,1660,1660,1660,1660,10
|
|
20250107,100800,79814760,1660,1660,1660,1660,0
|
|
20250107,100700,79814760,1660,1660,1660,1660,21
|
|
20250107,100600,79779900,1660,1660,1660,1660,0
|
|
20250107,100500,79779900,1660,1660,1660,1660,12
|
|
20250107,100400,79759980,1650,1656,1656,1650,4404
|
|
20250107,100300,72481455,1660,1660,1660,1660,1
|
|
20250107,100200,72479795,1657,1657,1657,1657,105
|
|
20250107,100100,72305810,1661,1661,1661,1661,0
|
|
20250107,100000,72305810,1661,1661,1661,1661,1
|
|
20250107,095900,72304149,1658,1659,1659,1658,2
|
|
20250107,095800,72300832,1660,1660,1660,1660,2520
|
|
20250107,095700,68117632,1664,1664,1664,1664,0
|
|
20250107,095600,68117632,1664,1664,1664,1664,0
|
|
20250107,095500,68117632,1664,1661,1664,1660,25
|
|
20250107,095400,68076117,1666,1666,1666,1666,0
|
|
20250107,095300,68076117,1666,1666,1666,1666,50
|
|
20250107,095200,67992817,1666,1666,1666,1666,0
|
|
20250107,095100,67992817,1666,1666,1666,1666,0
|
|
20250107,095000,67992817,1666,1666,1666,1666,1
|
|
20250107,094900,67991151,1661,1661,1661,1661,0
|
|
20250107,094800,67991151,1661,1661,1661,1661,10
|
|
20250107,094700,67974541,1668,1668,1668,1668,0
|
|
20250107,094600,67974541,1668,1668,1668,1668,0
|
|
20250107,094500,67974541,1668,1668,1668,1668,0
|
|
20250107,094400,67974541,1668,1668,1668,1668,2
|
|
20250107,094300,67971205,1668,1661,1668,1661,13
|
|
20250107,094200,67949542,1660,1668,1668,1660,1006
|
|
20250107,094100,66279095,1663,1663,1663,1663,0
|
|
20250107,094000,66279095,1663,1663,1663,1663,9871
|
|
20250107,093900,49863622,1663,1663,1663,1663,6028
|
|
20250107,093800,39839058,1663,1664,1664,1663,6088
|
|
20250107,093700,29709890,1671,1666,1671,1664,772
|
|
20250107,093600,28424063,1669,1666,1669,1666,600
|
|
20250107,093500,27422963,1670,1666,1670,1666,204
|
|
20250107,093400,27082335,1666,1666,1666,1666,88
|
|
20250107,093300,26935727,1671,1671,1671,1671,0
|
|
20250107,093200,26935727,1671,1671,1671,1671,7
|
|
20250107,093100,26924030,1670,1670,1670,1670,1000
|
|
20250107,093000,25254030,1671,1671,1671,1671,1
|
|
20250107,092900,25252359,1667,1667,1667,1667,100
|
|
20250107,092800,25085659,1664,1664,1664,1664,0
|
|
20250107,092700,25085659,1664,1664,1672,1664,6
|
|
20250107,092600,25075667,1673,1673,1673,1673,0
|
|
20250107,092500,25075667,1673,1673,1673,1673,1
|
|
20250107,092400,25073994,1673,1664,1673,1664,2070
|
|
20250107,092300,21624334,1669,1664,1669,1664,337
|
|
20250107,092200,21063441,1663,1663,1664,1663,5085
|
|
20250107,092100,12605086,1663,1667,1667,1663,3114
|
|
20250107,092000,7419276,1673,1673,1673,1673,33
|
|
20250107,091900,7364067,1675,1675,1675,1675,0
|
|
20250107,091800,7364067,1675,1675,1675,1666,358
|
|
20250107,091700,6767594,1675,1675,1675,1675,0
|
|
20250107,091600,6767594,1675,1678,1678,1675,5
|
|
20250107,091500,6759211,1678,1678,1678,1678,1
|
|
20250107,091400,6757533,1666,1666,1666,1666,106
|
|
20250107,091300,6580937,1665,1665,1665,1665,88
|
|
20250107,091200,6434417,1681,1681,1681,1681,0
|
|
20250107,091100,6434417,1681,1680,1681,1680,500
|
|
20250107,091000,5594095,1681,1681,1681,1681,1
|
|
20250107,090900,5592414,1669,1670,1670,1669,1300
|
|
20250107,090800,3422214,1685,1685,1685,1685,0
|
|
20250107,090700,3422214,1685,1685,1685,1685,0
|
|
20250107,090600,3422214,1685,1685,1685,1685,2
|
|
20250107,090500,3418844,1665,1678,1685,1665,1187
|
|
20250107,090400,1433726,1679,1679,1679,1679,0
|
|
20250107,090300,1433726,1679,1679,1679,1679,0
|
|
20250107,090200,1433726,1679,1679,1679,1679,0
|
|
20250107,090100,1433726,1679,1679,1679,1679,0
|
|
20250107,090000,1433726,1679,1671,1679,1671,858
|