650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194700,206403287,1658,1658,1658,1658,1657
|
|
20250108,194600,206403287,1658,1658,1658,1658,0
|
|
20250108,194500,206403287,1658,1658,1658,1658,0
|
|
20250108,194400,206403287,1658,1658,1658,1658,0
|
|
20250108,194300,206403287,1658,1658,1658,1658,0
|
|
20250108,194200,206403287,1658,1658,1658,1658,0
|
|
20250108,194100,206403287,1658,1658,1658,1658,0
|
|
20250108,194000,206403287,1658,1658,1658,1658,0
|
|
20250108,193900,206403287,1658,1658,1658,1658,0
|
|
20250108,193800,206403287,1658,1658,1658,1658,0
|
|
20250108,193700,206403287,1658,1658,1658,1658,0
|
|
20250108,193600,206403287,1658,1658,1658,1658,0
|
|
20250108,193500,206403287,1658,1658,1658,1658,0
|
|
20250108,193400,206403287,1658,1658,1658,1658,0
|
|
20250108,193300,206403287,1658,1658,1658,1658,0
|
|
20250108,193200,206403287,1658,1658,1658,1658,0
|
|
20250108,193100,206403287,1658,1658,1658,1658,0
|
|
20250108,193000,206403287,1658,1658,1658,1658,0
|
|
20250108,192900,206403287,1658,1658,1658,1658,0
|
|
20250108,192800,206403287,1658,1658,1658,1658,0
|
|
20250108,192700,206403287,1658,1658,1658,1658,0
|
|
20250108,192600,206403287,1658,1658,1658,1658,0
|
|
20250108,192500,206403287,1658,1658,1658,1658,0
|
|
20250108,192400,206403287,1658,1658,1658,1658,0
|
|
20250108,192300,206403287,1658,1658,1658,1658,0
|
|
20250108,192200,206403287,1658,1658,1658,1658,0
|
|
20250108,192100,206403287,1658,1658,1658,1658,0
|
|
20250108,192000,206403287,1658,1658,1658,1658,0
|
|
20250108,191900,206403287,1658,1658,1658,1658,0
|
|
20250108,191800,206403287,1658,1658,1658,1658,0
|
|
20250108,191700,206403287,1658,1658,1658,1658,1657
|
|
20250108,191600,206403287,1658,1658,1658,1658,0
|
|
20250108,191500,206403287,1658,1658,1658,1658,0
|
|
20250108,191400,206403287,1658,1658,1658,1658,0
|
|
20250108,191300,206403287,1658,1658,1658,1658,0
|
|
20250108,191200,206403287,1658,1658,1658,1658,0
|
|
20250108,191100,206403287,1658,1658,1658,1658,0
|
|
20250108,191000,206403287,1658,1658,1658,1658,0
|
|
20250108,190900,206403287,1658,1658,1658,1658,0
|
|
20250108,190800,206403287,1658,1658,1658,1658,0
|
|
20250108,190700,206403287,1658,1658,1658,1658,0
|
|
20250108,190600,206403287,1658,1658,1658,1658,0
|
|
20250108,190500,206403287,1658,1658,1658,1658,0
|
|
20250108,190400,206403287,1658,1658,1658,1658,0
|
|
20250108,190300,206403287,1658,1658,1658,1658,0
|
|
20250108,190200,206403287,1658,1658,1658,1658,0
|
|
20250108,190100,206403287,1658,1658,1658,1658,0
|
|
20250108,190000,206403287,1658,1658,1658,1658,0
|
|
20250108,185900,206403287,1658,1658,1658,1658,0
|
|
20250108,185800,206403287,1658,1658,1658,1658,0
|
|
20250108,185700,206403287,1658,1658,1658,1658,0
|
|
20250108,185600,206403287,1658,1658,1658,1658,0
|
|
20250108,185500,206403287,1658,1658,1658,1658,0
|
|
20250108,185400,206403287,1658,1658,1658,1658,0
|
|
20250108,185300,206403287,1658,1658,1658,1658,0
|
|
20250108,185200,206403287,1658,1658,1658,1658,0
|
|
20250108,185100,206403287,1658,1658,1658,1658,0
|
|
20250108,185000,206403287,1658,1658,1658,1658,0
|
|
20250108,184900,206403287,1658,1658,1658,1658,0
|
|
20250108,184800,206403287,1658,1658,1658,1658,0
|
|
20250108,184700,206403287,1658,1658,1658,1658,1657
|
|
20250108,184600,206403287,1658,1658,1658,1658,0
|
|
20250108,184500,206403287,1658,1658,1658,1658,0
|
|
20250108,184400,206403287,1658,1658,1658,1658,0
|
|
20250108,184300,206403287,1658,1658,1658,1658,0
|
|
20250108,184200,206403287,1658,1658,1658,1658,0
|
|
20250108,184100,206403287,1658,1658,1658,1658,0
|
|
20250108,184000,206403287,1658,1658,1658,1658,0
|
|
20250108,183900,206403287,1658,1658,1658,1658,0
|
|
20250108,183800,206403287,1658,1658,1658,1658,0
|
|
20250108,183700,206403287,1658,1658,1658,1658,0
|
|
20250108,183600,206403287,1658,1658,1658,1658,0
|
|
20250108,183500,206403287,1658,1658,1658,1658,0
|
|
20250108,183400,206403287,1658,1658,1658,1658,0
|
|
20250108,183300,206403287,1658,1658,1658,1658,0
|
|
20250108,183200,206403287,1658,1658,1658,1658,0
|
|
20250108,183100,206403287,1658,1658,1658,1658,0
|
|
20250108,183000,206403287,1658,1658,1658,1658,0
|
|
20250108,182900,206403287,1658,1658,1658,1658,0
|
|
20250108,182800,206403287,1658,1658,1658,1658,0
|
|
20250108,182700,206403287,1658,1658,1658,1658,0
|
|
20250108,182600,206403287,1658,1658,1658,1658,0
|
|
20250108,182500,206403287,1658,1658,1658,1658,0
|
|
20250108,182400,206403287,1658,1658,1658,1658,0
|
|
20250108,182300,206403287,1658,1658,1658,1658,0
|
|
20250108,182200,206403287,1658,1658,1658,1658,0
|
|
20250108,182100,206403287,1658,1658,1658,1658,0
|
|
20250108,182000,206403287,1658,1658,1658,1658,0
|
|
20250108,181900,206403287,1658,1658,1658,1658,0
|
|
20250108,181800,206403287,1658,1658,1658,1658,0
|
|
20250108,181700,206403287,1658,1658,1658,1658,1657
|
|
20250108,181600,206403287,1658,1658,1658,1658,0
|
|
20250108,181500,206403287,1658,1658,1658,1658,0
|
|
20250108,181400,206403287,1658,1658,1658,1658,0
|
|
20250108,181300,206403287,1658,1658,1658,1658,0
|
|
20250108,181200,206403287,1658,1658,1658,1658,0
|
|
20250108,181100,206403287,1658,1658,1658,1658,0
|
|
20250108,181000,206403287,1658,1658,1658,1658,0
|
|
20250108,180900,206403287,1658,1658,1658,1658,0
|
|
20250108,180800,206403287,1658,1658,1658,1658,0
|
|
20250108,180700,206403287,1658,1658,1658,1658,0
|
|
20250108,180600,206403287,1658,1658,1658,1658,0
|
|
20250108,180500,206403287,1658,1658,1658,1658,0
|
|
20250108,180400,206403287,1658,1658,1658,1658,0
|
|
20250108,180300,206403287,1658,1658,1658,1658,0
|
|
20250108,180200,206403287,1658,1658,1658,1658,0
|
|
20250108,180100,206403287,1658,1658,1658,1658,0
|
|
20250108,180000,206403287,1658,1658,1658,1658,0
|
|
20250108,175900,206403287,1658,1658,1658,1658,0
|
|
20250108,175800,206403287,1658,1658,1658,1658,0
|
|
20250108,175700,206403287,1658,1658,1658,1658,0
|
|
20250108,175600,206403287,1658,1658,1658,1658,0
|
|
20250108,175500,206403287,1658,1658,1658,1658,0
|
|
20250108,175400,206403287,1658,1658,1658,1658,0
|
|
20250108,175300,206403287,1658,1658,1658,1658,0
|
|
20250108,175200,206403287,1658,1658,1658,1658,0
|
|
20250108,175100,206403287,1658,1658,1658,1658,0
|
|
20250108,175000,206403287,1658,1658,1658,1658,0
|
|
20250108,174900,206403287,1658,1658,1658,1658,0
|
|
20250108,174800,206403287,1658,1658,1658,1658,0
|
|
20250108,174700,206403287,1658,1658,1658,1658,1657
|
|
20250108,174600,206403287,1658,1658,1658,1658,0
|
|
20250108,174500,206403287,1658,1658,1658,1658,0
|
|
20250108,174400,206403287,1658,1658,1658,1658,0
|
|
20250108,174300,206403287,1658,1658,1658,1658,0
|
|
20250108,174200,206403287,1658,1658,1658,1658,0
|
|
20250108,174100,206403287,1658,1658,1658,1658,0
|
|
20250108,174000,206403287,1658,1658,1658,1658,0
|
|
20250108,173900,206403287,1658,1658,1658,1658,0
|
|
20250108,173800,206403287,1658,1658,1658,1658,0
|
|
20250108,173700,206403287,1658,1658,1658,1658,0
|
|
20250108,173600,206403287,1658,1658,1658,1658,0
|
|
20250108,173500,206403287,1658,1658,1658,1658,0
|
|
20250108,173400,206403287,1658,1658,1658,1658,0
|
|
20250108,173300,206403287,1658,1658,1658,1658,0
|
|
20250108,173200,206403287,1658,1658,1658,1658,0
|
|
20250108,173100,206403287,1658,1658,1658,1658,0
|
|
20250108,173000,206403287,1658,1658,1658,1658,0
|
|
20250108,172900,206403287,1658,1658,1658,1658,0
|
|
20250108,172800,206403287,1658,1658,1658,1658,0
|
|
20250108,172700,206403287,1658,1658,1658,1658,0
|
|
20250108,172600,206403287,1658,1658,1658,1658,0
|
|
20250108,172500,206403287,1658,1658,1658,1658,0
|
|
20250108,172400,206403287,1658,1658,1658,1658,0
|
|
20250108,172300,206403287,1658,1658,1658,1658,0
|
|
20250108,172200,206403287,1658,1658,1658,1658,0
|
|
20250108,172100,206403287,1658,1658,1658,1658,0
|
|
20250108,172000,206403287,1658,1658,1658,1658,0
|
|
20250108,171900,206403287,1658,1658,1658,1658,0
|
|
20250108,171800,206403287,1658,1658,1658,1658,0
|
|
20250108,171700,206403287,1658,1658,1658,1658,1657
|
|
20250108,171600,206403287,1658,1658,1658,1658,0
|
|
20250108,171500,206403287,1658,1658,1658,1658,0
|
|
20250108,171400,206403287,1658,1658,1658,1658,0
|
|
20250108,171300,206403287,1658,1658,1658,1658,0
|
|
20250108,171200,206403287,1658,1658,1658,1658,0
|
|
20250108,171100,206403287,1658,1658,1658,1658,0
|
|
20250108,171000,206403287,1658,1658,1658,1658,0
|
|
20250108,170900,206403287,1658,1658,1658,1658,0
|
|
20250108,170800,206403287,1658,1658,1658,1658,0
|
|
20250108,170700,206403287,1658,1658,1658,1658,0
|
|
20250108,170600,206403287,1658,1658,1658,1658,0
|
|
20250108,170500,206403287,1658,1658,1658,1658,0
|
|
20250108,170400,206403287,1658,1658,1658,1658,0
|
|
20250108,170300,206403287,1658,1658,1658,1658,0
|
|
20250108,170200,206403287,1658,1658,1658,1658,0
|
|
20250108,170100,206403287,1658,1658,1658,1658,0
|
|
20250108,170000,206403287,1658,1658,1658,1658,0
|
|
20250108,165900,206403287,1658,1658,1658,1658,0
|
|
20250108,165800,206403287,1658,1658,1658,1658,0
|
|
20250108,165700,206403287,1658,1658,1658,1658,0
|
|
20250108,165600,206403287,1658,1658,1658,1658,0
|
|
20250108,165500,206403287,1658,1658,1658,1658,0
|
|
20250108,165400,206403287,1658,1658,1658,1658,0
|
|
20250108,165300,206403287,1658,1658,1658,1658,0
|
|
20250108,165200,206403287,1658,1658,1658,1658,0
|
|
20250108,165100,206403287,1658,1658,1658,1658,0
|
|
20250108,165000,206403287,1658,1658,1658,1658,0
|
|
20250108,164900,206403287,1658,1658,1658,1658,0
|
|
20250108,164800,206403287,1658,1658,1658,1658,0
|
|
20250108,164700,206403287,1658,1658,1658,1658,1657
|
|
20250108,164600,206403287,1658,1658,1658,1658,0
|
|
20250108,164500,206403287,1658,1658,1658,1658,0
|
|
20250108,164400,206403287,1658,1658,1658,1658,0
|
|
20250108,164300,206403287,1658,1658,1658,1658,0
|
|
20250108,164200,206403287,1658,1658,1658,1658,0
|
|
20250108,164100,206403287,1658,1658,1658,1658,0
|
|
20250108,164000,206403287,1658,1658,1658,1658,0
|
|
20250108,163900,206403287,1658,1658,1658,1658,0
|
|
20250108,163800,206403287,1658,1658,1658,1658,0
|
|
20250108,163700,206403287,1658,1658,1658,1658,0
|
|
20250108,163600,206403287,1658,1658,1658,1658,0
|
|
20250108,163500,206403287,1658,1658,1658,1658,0
|
|
20250108,163400,206403287,1658,1658,1658,1658,0
|
|
20250108,163300,206403287,1658,1658,1658,1658,0
|
|
20250108,163200,206403287,1658,1658,1658,1658,0
|
|
20250108,163100,206403287,1658,1658,1658,1658,0
|
|
20250108,163000,206403287,1658,1658,1658,1658,0
|
|
20250108,162900,206403287,1658,1658,1658,1658,0
|
|
20250108,162800,206403287,1658,1658,1658,1658,0
|
|
20250108,162700,206403287,1658,1658,1658,1658,0
|
|
20250108,162600,206403287,1658,1658,1658,1658,0
|
|
20250108,162500,206403287,1658,1658,1658,1658,0
|
|
20250108,162400,206403287,1658,1658,1658,1658,0
|
|
20250108,162300,206403287,1658,1658,1658,1658,0
|
|
20250108,162200,206403287,1658,1658,1658,1658,0
|
|
20250108,162100,206403287,1658,1658,1658,1658,0
|
|
20250108,162000,206403287,1658,1658,1658,1658,0
|
|
20250108,161900,206403287,1658,1658,1658,1658,0
|
|
20250108,161800,206403287,1658,1658,1658,1658,0
|
|
20250108,161700,206403287,1658,1658,1658,1658,1657
|
|
20250108,161600,206403287,1658,1658,1658,1658,0
|
|
20250108,161500,206403287,1658,1658,1658,1658,0
|
|
20250108,161400,206403287,1658,1658,1658,1658,0
|
|
20250108,161300,206403287,1658,1658,1658,1658,0
|
|
20250108,161200,206403287,1658,1658,1658,1658,0
|
|
20250108,161100,206403287,1658,1658,1658,1658,0
|
|
20250108,161000,206403287,1658,1658,1658,1658,0
|
|
20250108,160900,206403287,1658,1658,1658,1658,0
|
|
20250108,160800,206403287,1658,1658,1658,1658,0
|
|
20250108,160700,206403287,1658,1658,1658,1658,0
|
|
20250108,160600,206403287,1658,1658,1658,1658,0
|
|
20250108,160500,206403287,1658,1658,1658,1658,0
|
|
20250108,160400,206403287,1658,1658,1658,1658,0
|
|
20250108,160300,206403287,1658,1658,1658,1658,0
|
|
20250108,160200,206403287,1658,1658,1658,1658,0
|
|
20250108,160100,206403287,1658,1658,1658,1658,0
|
|
20250108,160000,206403287,1658,1658,1658,1658,0
|
|
20250108,155900,206403287,1658,1658,1658,1658,0
|
|
20250108,155800,206403287,1658,1658,1658,1658,0
|
|
20250108,155700,206403287,1658,1658,1658,1658,0
|
|
20250108,155600,206403287,1658,1658,1658,1658,0
|
|
20250108,155500,206403287,1658,1658,1658,1658,0
|
|
20250108,155400,206403287,1658,1658,1658,1658,0
|
|
20250108,155300,206403287,1658,1658,1658,1658,0
|
|
20250108,155200,206403287,1658,1658,1658,1658,0
|
|
20250108,155100,206403287,1658,1658,1658,1658,0
|
|
20250108,155000,206403287,1658,1658,1658,1658,0
|
|
20250108,154900,206403287,1658,1658,1658,1658,0
|
|
20250108,154800,206403287,1658,1658,1658,1658,0
|
|
20250108,154700,206403287,1658,1658,1658,1658,1657
|
|
20250108,154600,206403287,1658,1658,1658,1658,0
|
|
20250108,154500,206403287,1658,1658,1658,1658,0
|
|
20250108,154400,206403287,1658,1658,1658,1658,0
|
|
20250108,154300,206403287,1658,1658,1658,1658,0
|
|
20250108,154200,206403287,1658,1658,1658,1658,0
|
|
20250108,154100,206403287,1658,1658,1658,1658,0
|
|
20250108,154000,206403287,1658,1658,1658,1658,0
|
|
20250108,153900,206403287,1658,1658,1658,1658,0
|
|
20250108,153800,206403287,1658,1658,1658,1658,0
|
|
20250108,153700,206403287,1658,1658,1658,1658,0
|
|
20250108,153600,206403287,1658,1658,1658,1658,0
|
|
20250108,153500,206403287,1658,1658,1658,1658,0
|
|
20250108,153400,206403287,1658,1658,1658,1658,0
|
|
20250108,153300,206403287,1658,1658,1658,1658,0
|
|
20250108,153200,206403287,1658,1658,1658,1658,0
|
|
20250108,153100,206403287,1658,1658,1658,1658,0
|
|
20250108,153000,206403287,1658,1658,1658,1658,1657
|
|
20250108,152900,203655981,1655,1655,1655,1655,0
|
|
20250108,152800,203655981,1655,1655,1655,1655,0
|
|
20250108,152700,203655981,1655,1655,1655,1655,0
|
|
20250108,152600,203655981,1655,1655,1655,1655,0
|
|
20250108,152500,203655981,1655,1655,1655,1655,0
|
|
20250108,152400,203655981,1655,1655,1655,1655,0
|
|
20250108,152300,203655981,1655,1655,1655,1655,0
|
|
20250108,152200,203655981,1655,1655,1655,1655,0
|
|
20250108,152100,203655981,1655,1655,1655,1655,0
|
|
20250108,152000,203655981,1655,1655,1655,1655,0
|
|
20250108,151900,203655981,1655,1662,1662,1654,1608
|
|
20250108,151800,200991793,1662,1662,1662,1662,114
|
|
20250108,151700,200802325,1663,1663,1663,1663,0
|
|
20250108,151600,200802325,1663,1663,1663,1663,0
|
|
20250108,151500,200802325,1663,1653,1663,1653,740
|
|
20250108,151400,199573775,1663,1663,1663,1663,0
|
|
20250108,151300,199573775,1663,1662,1663,1662,346
|
|
20250108,151200,198998721,1662,1660,1662,1660,1594
|
|
20250108,151100,196351663,1661,1661,1661,1661,0
|
|
20250108,151000,196351663,1661,1654,1661,1654,9257
|
|
20250108,150900,181013195,1650,1650,1650,1650,1001
|
|
20250108,150800,179361545,1654,1654,1654,1654,1000
|
|
20250108,150700,177707545,1654,1654,1654,1654,0
|
|
20250108,150600,177707545,1654,1654,1654,1654,1
|
|
20250108,150500,177705891,1650,1654,1655,1650,1003
|
|
20250108,150400,176050716,1651,1651,1651,1651,0
|
|
20250108,150300,176050716,1651,1651,1651,1651,0
|
|
20250108,150200,176050716,1651,1654,1654,1650,975
|
|
20250108,150100,174440958,1651,1651,1651,1651,0
|
|
20250108,150000,174440958,1651,1651,1651,1651,0
|
|
20250108,145900,174440958,1651,1651,1651,1651,0
|
|
20250108,145800,174440958,1651,1655,1655,1651,692
|
|
20250108,145700,173296050,1655,1655,1655,1655,110
|
|
20250108,145600,173114000,1655,1655,1655,1655,19
|
|
20250108,145500,173082555,1655,1655,1655,1655,100
|
|
20250108,145400,172917055,1655,1655,1655,1655,101
|
|
20250108,145300,172749900,1655,1655,1655,1655,401
|
|
20250108,145200,172086245,1656,1655,1656,1655,627
|
|
20250108,145100,171048174,1650,1650,1650,1650,0
|
|
20250108,145000,171048174,1650,1650,1650,1650,60
|
|
20250108,144900,170949174,1649,1649,1649,1649,0
|
|
20250108,144800,170949174,1649,1649,1649,1649,88
|
|
20250108,144700,170804062,1656,1656,1656,1656,0
|
|
20250108,144600,170804062,1656,1656,1656,1656,200
|
|
20250108,144500,170472862,1658,1657,1658,1657,200
|
|
20250108,144400,170141295,1659,1650,1659,1650,6490
|
|
20250108,144300,159401617,1649,1648,1649,1648,2600
|
|
20250108,144200,155116298,1647,1646,1647,1646,2430
|
|
20250108,144100,151116090,1646,1646,1646,1646,0
|
|
20250108,144000,151116090,1646,1645,1646,1643,3050
|
|
20250108,143900,146100484,1643,1643,1643,1643,0
|
|
20250108,143800,146100484,1643,1644,1645,1643,226
|
|
20250108,143700,145728956,1646,1646,1646,1646,52
|
|
20250108,143600,145643364,1643,1643,1643,1643,152
|
|
20250108,143500,145393628,1648,1648,1648,1648,0
|
|
20250108,143400,145393628,1648,1648,1648,1648,30
|
|
20250108,143300,145344188,1648,1648,1648,1648,0
|
|
20250108,143200,145344188,1648,1648,1648,1648,102
|
|
20250108,143100,145176092,1648,1644,1648,1644,51
|
|
20250108,143000,145092164,1648,1648,1648,1648,2
|
|
20250108,142900,145088868,1644,1645,1645,1644,482
|
|
20250108,142800,144296430,1648,1646,1648,1645,70
|
|
20250108,142700,144181220,1647,1647,1647,1647,1
|
|
20250108,142600,144179573,1648,1640,1648,1640,10856
|
|
20250108,142500,126315792,1639,1637,1639,1637,19
|
|
20250108,142400,126284668,1637,1635,1637,1635,3384
|
|
20250108,142300,120748104,1635,1635,1635,1635,0
|
|
20250108,142200,120748104,1635,1635,1635,1635,0
|
|
20250108,142100,120748104,1635,1635,1635,1635,0
|
|
20250108,142000,120748104,1635,1635,1635,1635,0
|
|
20250108,141900,120748104,1635,1635,1635,1635,0
|
|
20250108,141800,120748104,1635,1635,1635,1635,0
|
|
20250108,141700,120748104,1635,1635,1635,1635,0
|
|
20250108,141600,120748104,1635,1635,1635,1635,1
|
|
20250108,141500,120746469,1635,1635,1635,1635,1
|
|
20250108,141400,120744834,1632,1632,1632,1632,0
|
|
20250108,141300,120744834,1632,1632,1632,1632,0
|
|
20250108,141200,120744834,1632,1632,1632,1632,150
|
|
20250108,141100,120500034,1632,1632,1632,1632,0
|
|
20250108,141000,120500034,1632,1632,1632,1632,0
|
|
20250108,140900,120500034,1632,1634,1634,1632,487
|
|
20250108,140800,119704290,1636,1636,1636,1636,0
|
|
20250108,140700,119704290,1636,1636,1636,1636,0
|
|
20250108,140600,119704290,1636,1636,1636,1636,0
|
|
20250108,140500,119704290,1636,1636,1636,1636,0
|
|
20250108,140400,119704290,1636,1636,1636,1636,0
|
|
20250108,140300,119704290,1636,1636,1636,1636,0
|
|
20250108,140200,119704290,1636,1636,1636,1636,0
|
|
20250108,140100,119704290,1636,1636,1636,1636,0
|
|
20250108,140000,119704290,1636,1636,1636,1636,0
|
|
20250108,135900,119704290,1636,1636,1636,1636,0
|
|
20250108,135800,119704290,1636,1636,1636,1636,0
|
|
20250108,135700,119704290,1636,1636,1636,1636,0
|
|
20250108,135600,119704290,1636,1636,1636,1636,0
|
|
20250108,135500,119704290,1636,1636,1636,1636,1
|
|
20250108,135400,119702654,1632,1632,1632,1632,0
|
|
20250108,135300,119702654,1632,1632,1632,1632,34
|
|
20250108,135200,119647166,1636,1636,1636,1636,1
|
|
20250108,135100,119645530,1632,1632,1632,1632,1
|
|
20250108,135000,119643898,1632,1636,1636,1632,13
|
|
20250108,134900,119622642,1636,1636,1636,1636,0
|
|
20250108,134800,119622642,1636,1636,1636,1636,0
|
|
20250108,134700,119622642,1636,1636,1636,1632,11
|
|
20250108,134600,119604670,1632,1632,1632,1632,0
|
|
20250108,134500,119604670,1632,1632,1632,1632,0
|
|
20250108,134400,119604670,1632,1632,1632,1632,3
|
|
20250108,134300,119599774,1632,1636,1636,1632,312
|
|
20250108,134200,119090586,1632,1636,1636,1632,4
|
|
20250108,134100,119084054,1636,1636,1636,1636,0
|
|
20250108,134000,119084054,1636,1636,1636,1636,0
|
|
20250108,133900,119084054,1636,1636,1636,1636,1
|
|
20250108,133800,119082418,1635,1635,1635,1635,0
|
|
20250108,133700,119082418,1635,1635,1635,1635,0
|
|
20250108,133600,119082418,1635,1635,1635,1635,207
|
|
20250108,133500,118743973,1635,1635,1635,1635,8
|
|
20250108,133400,118730893,1637,1635,1637,1635,480
|
|
20250108,133300,117946090,1630,1630,1630,1630,0
|
|
20250108,133200,117946090,1630,1630,1630,1630,100
|
|
20250108,133100,117783090,1630,1635,1635,1630,1579
|
|
20250108,133000,115209305,1630,1630,1630,1630,0
|
|
20250108,132900,115209305,1630,1635,1635,1630,423
|
|
20250108,132800,114517960,1637,1637,1637,1637,4
|
|
20250108,132700,114511412,1637,1635,1637,1630,1637
|
|
20250108,132600,111834927,1628,1628,1628,1628,1
|
|
20250108,132500,111833299,1630,1630,1630,1629,768
|
|
20250108,132400,110581509,1635,1635,1635,1635,1
|
|
20250108,132300,110579874,1635,1635,1635,1635,0
|
|
20250108,132200,110579874,1635,1635,1635,1635,0
|
|
20250108,132100,110579874,1635,1635,1635,1635,0
|
|
20250108,132000,110579874,1635,1635,1635,1635,0
|
|
20250108,131900,110579874,1635,1635,1635,1635,1
|
|
20250108,131800,110578239,1631,1631,1631,1631,0
|
|
20250108,131700,110578239,1631,1631,1631,1631,1
|
|
20250108,131600,110576608,1635,1635,1635,1635,0
|
|
20250108,131500,110576608,1635,1635,1635,1635,1
|
|
20250108,131400,110574973,1635,1635,1635,1635,0
|
|
20250108,131300,110574973,1635,1633,1635,1633,1179
|
|
20250108,131200,108649626,1633,1633,1633,1633,100
|
|
20250108,131100,108486326,1633,1633,1633,1633,2
|
|
20250108,131000,108483060,1633,1633,1633,1633,0
|
|
20250108,130900,108483060,1633,1633,1633,1633,0
|
|
20250108,130800,108483060,1633,1633,1633,1633,0
|
|
20250108,130700,108483060,1633,1633,1633,1633,2
|
|
20250108,130600,108479794,1633,1633,1633,1633,0
|
|
20250108,130500,108479794,1633,1633,1633,1633,77
|
|
20250108,130400,108354053,1631,1631,1631,1631,449
|
|
20250108,130300,107621734,1630,1630,1630,1630,0
|
|
20250108,130200,107621734,1630,1630,1630,1630,0
|
|
20250108,130100,107621734,1630,1630,1630,1630,586
|
|
20250108,130000,106666554,1630,1630,1630,1630,0
|
|
20250108,125900,106666554,1630,1630,1630,1630,0
|
|
20250108,125800,106666554,1630,1630,1630,1630,0
|
|
20250108,125700,106666554,1630,1630,1630,1630,0
|
|
20250108,125600,106666554,1630,1630,1630,1630,41
|
|
20250108,125500,106599724,1635,1635,1635,1635,4
|
|
20250108,125400,106593184,1631,1631,1631,1631,0
|
|
20250108,125300,106593184,1631,1631,1631,1631,0
|
|
20250108,125200,106593184,1631,1631,1631,1631,400
|
|
20250108,125100,105940784,1631,1631,1631,1631,4
|
|
20250108,125000,105934260,1631,1631,1631,1631,1
|
|
20250108,124900,105932629,1631,1631,1631,1631,0
|
|
20250108,124800,105932629,1631,1631,1631,1631,0
|
|
20250108,124700,105932629,1631,1631,1631,1631,0
|
|
20250108,124600,105932629,1631,1631,1631,1631,5
|
|
20250108,124500,105924474,1631,1631,1631,1631,5
|
|
20250108,124400,105916319,1630,1630,1630,1630,0
|
|
20250108,124300,105916319,1630,1630,1630,1630,958
|
|
20250108,124200,104354779,1635,1635,1635,1635,0
|
|
20250108,124100,104354779,1635,1635,1635,1635,0
|
|
20250108,124000,104354779,1635,1635,1635,1635,1
|
|
20250108,123900,104353144,1630,1631,1631,1630,2500
|
|
20250108,123800,100277268,1631,1631,1631,1631,0
|
|
20250108,123700,100277268,1631,1631,1631,1631,0
|
|
20250108,123600,100277268,1631,1633,1633,1631,2000
|
|
20250108,123500,97013801,1633,1633,1633,1633,0
|
|
20250108,123400,97013801,1633,1633,1633,1633,0
|
|
20250108,123300,97013801,1633,1633,1633,1633,100
|
|
20250108,123200,96850501,1637,1637,1637,1637,0
|
|
20250108,123100,96850501,1637,1637,1637,1637,0
|
|
20250108,123000,96850501,1637,1637,1637,1637,0
|
|
20250108,122900,96850501,1637,1637,1637,1637,0
|
|
20250108,122800,96850501,1637,1637,1637,1637,0
|
|
20250108,122700,96850501,1637,1637,1637,1637,400
|
|
20250108,122600,96195701,1637,1637,1637,1637,0
|
|
20250108,122500,96195701,1637,1637,1637,1637,0
|
|
20250108,122400,96195701,1637,1637,1637,1637,0
|
|
20250108,122300,96195701,1637,1637,1637,1637,0
|
|
20250108,122200,96195701,1637,1637,1637,1637,0
|
|
20250108,122100,96195701,1637,1637,1637,1637,0
|
|
20250108,122000,96195701,1637,1637,1637,1637,0
|
|
20250108,121900,96195701,1637,1637,1637,1637,0
|
|
20250108,121800,96195701,1637,1637,1637,1637,0
|
|
20250108,121700,96195701,1637,1637,1637,1637,0
|
|
20250108,121600,96195701,1637,1637,1637,1637,0
|
|
20250108,121500,96195701,1637,1637,1637,1637,0
|
|
20250108,121400,96195701,1637,1637,1637,1637,0
|
|
20250108,121300,96195701,1637,1637,1637,1637,0
|
|
20250108,121200,96195701,1637,1637,1637,1637,0
|
|
20250108,121100,96195701,1637,1637,1637,1637,0
|
|
20250108,121000,96195701,1637,1637,1637,1637,250
|
|
20250108,120900,95786451,1636,1636,1636,1636,376
|
|
20250108,120800,95171315,1635,1635,1635,1635,374
|
|
20250108,120700,94559825,1636,1636,1636,1636,0
|
|
20250108,120600,94559825,1636,1636,1636,1636,0
|
|
20250108,120500,94559825,1636,1636,1636,1636,43
|
|
20250108,120400,94489477,1636,1636,1636,1636,3
|
|
20250108,120300,94484569,1636,1636,1636,1636,0
|
|
20250108,120200,94484569,1636,1636,1636,1636,0
|
|
20250108,120100,94484569,1636,1636,1636,1636,0
|
|
20250108,120000,94484569,1636,1636,1636,1636,0
|
|
20250108,115900,94484569,1636,1636,1636,1636,0
|
|
20250108,115800,94484569,1636,1636,1636,1636,0
|
|
20250108,115700,94484569,1636,1636,1636,1636,0
|
|
20250108,115600,94484569,1636,1636,1636,1636,0
|
|
20250108,115500,94484569,1636,1636,1636,1636,0
|
|
20250108,115400,94484569,1636,1636,1636,1636,0
|
|
20250108,115300,94484569,1636,1636,1636,1636,1000
|
|
20250108,115200,92848569,1632,1632,1632,1632,0
|
|
20250108,115100,92848569,1632,1632,1632,1632,0
|
|
20250108,115000,92848569,1632,1632,1632,1632,0
|
|
20250108,114900,92848569,1632,1632,1632,1632,575
|
|
20250108,114800,91910169,1631,1632,1632,1631,259
|
|
20250108,114700,91487483,1633,1633,1633,1633,0
|
|
20250108,114600,91487483,1633,1633,1633,1633,246
|
|
20250108,114500,91085765,1633,1633,1633,1633,0
|
|
20250108,114400,91085765,1633,1633,1633,1633,0
|
|
20250108,114300,91085765,1633,1633,1633,1633,0
|
|
20250108,114200,91085765,1633,1633,1633,1633,0
|
|
20250108,114100,91085765,1633,1633,1633,1633,0
|
|
20250108,114000,91085765,1633,1633,1633,1633,0
|
|
20250108,113900,91085765,1633,1633,1633,1633,1
|
|
20250108,113800,91084132,1637,1637,1637,1637,0
|
|
20250108,113700,91084132,1637,1637,1637,1637,33
|
|
20250108,113600,91030111,1637,1637,1637,1637,10
|
|
20250108,113500,91013741,1637,1637,1637,1637,1
|
|
20250108,113400,91012104,1637,1637,1637,1637,27
|
|
20250108,113300,90967905,1637,1637,1637,1637,1199
|
|
20250108,113200,89005142,1637,1637,1637,1637,0
|
|
20250108,113100,89005142,1637,1637,1637,1637,0
|
|
20250108,113000,89005142,1637,1637,1637,1637,0
|
|
20250108,112900,89005142,1637,1637,1637,1637,0
|
|
20250108,112800,89005142,1637,1637,1637,1637,0
|
|
20250108,112700,89005142,1637,1637,1637,1637,0
|
|
20250108,112600,89005142,1637,1637,1637,1637,0
|
|
20250108,112500,89005142,1637,1637,1637,1637,0
|
|
20250108,112400,89005142,1637,1637,1637,1637,0
|
|
20250108,112300,89005142,1637,1637,1637,1637,88
|
|
20250108,112200,88861086,1637,1637,1637,1637,0
|
|
20250108,112100,88861086,1637,1638,1638,1637,1048
|
|
20250108,112000,87145090,1645,1645,1645,1645,0
|
|
20250108,111900,87145090,1645,1645,1645,1645,0
|
|
20250108,111800,87145090,1645,1645,1645,1645,0
|
|
20250108,111700,87145090,1645,1645,1645,1645,0
|
|
20250108,111600,87145090,1645,1645,1645,1645,555
|
|
20250108,111500,86232115,1645,1645,1645,1645,179
|
|
20250108,111400,85937660,1645,1645,1645,1645,679
|
|
20250108,111300,84820705,1645,1637,1645,1637,89
|
|
20250108,111200,84675004,1645,1645,1645,1645,0
|
|
20250108,111100,84675004,1645,1645,1645,1645,0
|
|
20250108,111000,84675004,1645,1645,1645,1645,0
|
|
20250108,110900,84675004,1645,1645,1645,1645,1
|
|
20250108,110800,84673359,1645,1644,1645,1644,1500
|
|
20250108,110700,82205932,1645,1645,1645,1645,0
|
|
20250108,110600,82205932,1645,1645,1645,1645,0
|
|
20250108,110500,82205932,1645,1645,1645,1645,0
|
|
20250108,110400,82205932,1645,1645,1645,1645,0
|
|
20250108,110300,82205932,1645,1645,1645,1645,0
|
|
20250108,110200,82205932,1645,1633,1645,1633,8
|
|
20250108,110100,82192856,1633,1633,1633,1633,0
|
|
20250108,110000,82192856,1633,1633,1633,1633,88
|
|
20250108,105900,82049152,1648,1648,1648,1648,0
|
|
20250108,105800,82049152,1648,1647,1648,1647,99
|
|
20250108,105700,81886061,1648,1633,1648,1632,409
|
|
20250108,105600,81218194,1649,1649,1649,1649,11
|
|
20250108,105500,81200055,1649,1637,1649,1637,222
|
|
20250108,105400,80835484,1636,1632,1636,1632,2021
|
|
20250108,105300,77535799,1631,1626,1631,1626,3386
|
|
20250108,105200,72020674,1626,1626,1627,1622,1478
|
|
20250108,105100,69618705,1626,1626,1626,1626,1
|
|
20250108,105000,69617079,1626,1625,1626,1625,1026
|
|
20250108,104900,67949303,1625,1630,1630,1625,136
|
|
20250108,104800,67728138,1630,1630,1630,1630,0
|
|
20250108,104700,67728138,1630,1630,1630,1630,0
|
|
20250108,104600,67728138,1630,1630,1630,1630,0
|
|
20250108,104500,67728138,1630,1630,1630,1630,0
|
|
20250108,104400,67728138,1630,1630,1630,1630,1
|
|
20250108,104300,67726508,1630,1630,1630,1630,1
|
|
20250108,104200,67724878,1630,1630,1630,1630,0
|
|
20250108,104100,67724878,1630,1630,1630,1630,0
|
|
20250108,104000,67724878,1630,1630,1630,1630,0
|
|
20250108,103900,67724878,1630,1630,1630,1630,0
|
|
20250108,103800,67724878,1630,1630,1630,1630,0
|
|
20250108,103700,67724878,1630,1630,1630,1630,1
|
|
20250108,103600,67723248,1630,1625,1630,1625,12
|
|
20250108,103500,67703733,1630,1630,1630,1630,60
|
|
20250108,103400,67605933,1630,1630,1630,1630,0
|
|
20250108,103300,67605933,1630,1625,1630,1625,2
|
|
20250108,103200,67602678,1632,1632,1632,1632,0
|
|
20250108,103100,67602678,1632,1632,1632,1632,63
|
|
20250108,103000,67499862,1627,1626,1627,1626,1500
|
|
20250108,102900,65060245,1627,1630,1630,1627,177
|
|
20250108,102800,64772263,1636,1636,1636,1636,0
|
|
20250108,102700,64772263,1636,1636,1636,1636,0
|
|
20250108,102600,64772263,1636,1636,1636,1636,0
|
|
20250108,102500,64772263,1636,1636,1636,1636,0
|
|
20250108,102400,64772263,1636,1636,1636,1636,0
|
|
20250108,102300,64772263,1636,1636,1636,1636,0
|
|
20250108,102200,64772263,1636,1628,1636,1620,9076
|
|
20250108,102100,50024608,1639,1639,1639,1639,0
|
|
20250108,102000,50024608,1639,1639,1639,1639,0
|
|
20250108,101900,50024608,1639,1639,1639,1639,201
|
|
20250108,101800,49695169,1640,1640,1640,1640,0
|
|
20250108,101700,49695169,1640,1640,1640,1640,0
|
|
20250108,101600,49695169,1640,1640,1640,1640,1
|
|
20250108,101500,49693529,1627,1627,1627,1627,1
|
|
20250108,101400,49691902,1626,1626,1626,1626,0
|
|
20250108,101300,49691902,1626,1648,1648,1626,3001
|
|
20250108,101200,44802254,1648,1648,1648,1648,1
|
|
20250108,101100,44800606,1649,1649,1649,1649,2
|
|
20250108,101000,44797308,1651,1651,1651,1651,4
|
|
20250108,100900,44790704,1650,1640,1650,1640,1043
|
|
20250108,100800,43071924,1641,1641,1641,1641,0
|
|
20250108,100700,43071924,1641,1639,1641,1639,3
|
|
20250108,100600,43067004,1631,1633,1633,1631,100
|
|
20250108,100500,42903872,1633,1632,1633,1632,991
|
|
20250108,100400,41285576,1632,1629,1632,1629,126
|
|
20250108,100300,41080230,1628,1628,1628,1628,137
|
|
20250108,100200,40857194,1625,1625,1625,1625,0
|
|
20250108,100100,40857194,1625,1625,1625,1625,0
|
|
20250108,100000,40857194,1625,1625,1625,1625,50
|
|
20250108,095900,40775944,1625,1625,1625,1625,730
|
|
20250108,095800,39589694,1628,1628,1628,1628,1
|
|
20250108,095700,39588066,1628,1628,1628,1628,0
|
|
20250108,095600,39588066,1628,1627,1628,1627,673
|
|
20250108,095500,38493093,1629,1630,1630,1628,793
|
|
20250108,095400,37201694,1628,1628,1628,1628,0
|
|
20250108,095300,37201694,1628,1628,1628,1628,0
|
|
20250108,095200,37201694,1628,1632,1633,1628,4063
|
|
20250108,095100,30572828,1633,1636,1636,1633,2112
|
|
20250108,095000,27122785,1636,1637,1637,1636,137
|
|
20250108,094900,26898594,1643,1643,1643,1643,5
|
|
20250108,094800,26890379,1643,1643,1643,1643,4
|
|
20250108,094700,26883807,1643,1642,1643,1638,1021
|
|
20250108,094600,25207368,1642,1642,1642,1642,30
|
|
20250108,094500,25158108,1642,1642,1642,1642,52
|
|
20250108,094400,25072724,1642,1642,1642,1642,35
|
|
20250108,094300,25015254,1642,1642,1642,1642,10
|
|
20250108,094200,24998834,1642,1642,1642,1642,37
|
|
20250108,094100,24938080,1642,1642,1642,1642,95
|
|
20250108,094000,24782090,1642,1642,1642,1642,1
|
|
20250108,093900,24780448,1633,1633,1633,1633,0
|
|
20250108,093800,24780448,1633,1633,1633,1633,200
|
|
20250108,093700,24453848,1634,1634,1634,1634,129
|
|
20250108,093600,24243062,1634,1634,1634,1634,2000
|
|
20250108,093500,20975062,1634,1634,1634,1634,0
|
|
20250108,093400,20975062,1634,1634,1634,1634,0
|
|
20250108,093300,20975062,1634,1634,1634,1634,0
|
|
20250108,093200,20975062,1634,1634,1634,1634,100
|
|
20250108,093100,20811662,1635,1641,1641,1635,3629
|
|
20250108,093000,14869132,1650,1650,1650,1650,0
|
|
20250108,092900,14869132,1650,1650,1650,1650,0
|
|
20250108,092800,14869132,1650,1642,1650,1640,63
|
|
20250108,092700,14765731,1652,1652,1652,1652,7
|
|
20250108,092600,14754167,1652,1652,1652,1652,10
|
|
20250108,092500,14737647,1650,1652,1652,1650,120
|
|
20250108,092400,14539487,1653,1653,1653,1653,143
|
|
20250108,092300,14303108,1653,1653,1653,1653,0
|
|
20250108,092200,14303108,1653,1653,1653,1653,100
|
|
20250108,092100,14137808,1653,1653,1653,1653,45
|
|
20250108,092000,14063423,1653,1653,1653,1653,8
|
|
20250108,091900,14050199,1654,1654,1654,1654,0
|
|
20250108,091800,14050199,1654,1650,1654,1650,5
|
|
20250108,091700,14041939,1649,1649,1649,1649,0
|
|
20250108,091600,14041939,1649,1648,1649,1648,635
|
|
20250108,091500,12995361,1647,1645,1647,1645,653
|
|
20250108,091400,11920085,1644,1643,1644,1643,2
|
|
20250108,091300,11916798,1636,1636,1636,1636,0
|
|
20250108,091200,11916798,1636,1638,1638,1636,193
|
|
20250108,091100,11600790,1638,1645,1645,1638,2961
|
|
20250108,091000,6738072,1638,1641,1641,1638,202
|
|
20250108,090900,6406617,1645,1645,1645,1645,0
|
|
20250108,090800,6406617,1645,1646,1646,1645,1092
|
|
20250108,090700,4609685,1658,1656,1659,1655,351
|
|
20250108,090600,4027655,1655,1649,1655,1649,1743
|
|
20250108,090500,1152995,1649,1649,1649,1649,0
|
|
20250108,090400,1152995,1649,1649,1649,1649,0
|
|
20250108,090300,1152995,1649,1649,1649,1649,2
|
|
20250108,090200,1149697,1636,1636,1636,1636,0
|
|
20250108,090100,1149697,1636,1648,1649,1636,602
|
|
20250108,090000,164800,1648,1648,1648,1648,100
|