649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,194600,190580577,1656,1656,1656,1656,3603
|
|
20250110,194500,190580577,1656,1656,1656,1656,0
|
|
20250110,194400,190580577,1656,1656,1656,1656,0
|
|
20250110,194300,190580577,1656,1656,1656,1656,0
|
|
20250110,194200,190580577,1656,1656,1656,1656,0
|
|
20250110,194100,190580577,1656,1656,1656,1656,0
|
|
20250110,194000,190580577,1656,1656,1656,1656,0
|
|
20250110,193900,190580577,1656,1656,1656,1656,0
|
|
20250110,193800,190580577,1656,1656,1656,1656,0
|
|
20250110,193700,190580577,1656,1656,1656,1656,0
|
|
20250110,193600,190580577,1656,1656,1656,1656,0
|
|
20250110,193500,190580577,1656,1656,1656,1656,0
|
|
20250110,193400,190580577,1656,1656,1656,1656,0
|
|
20250110,193300,190580577,1656,1656,1656,1656,0
|
|
20250110,193200,190580577,1656,1656,1656,1656,0
|
|
20250110,193100,190580577,1656,1656,1656,1656,0
|
|
20250110,193000,190580577,1656,1656,1656,1656,0
|
|
20250110,192900,190580577,1656,1656,1656,1656,0
|
|
20250110,192800,190580577,1656,1656,1656,1656,0
|
|
20250110,192700,190580577,1656,1656,1656,1656,0
|
|
20250110,192600,190580577,1656,1656,1656,1656,0
|
|
20250110,192500,190580577,1656,1656,1656,1656,0
|
|
20250110,192400,190580577,1656,1656,1656,1656,0
|
|
20250110,192300,190580577,1656,1656,1656,1656,0
|
|
20250110,192200,190580577,1656,1656,1656,1656,0
|
|
20250110,192100,190580577,1656,1656,1656,1656,0
|
|
20250110,192000,190580577,1656,1656,1656,1656,0
|
|
20250110,191900,190580577,1656,1656,1656,1656,0
|
|
20250110,191800,190580577,1656,1656,1656,1656,0
|
|
20250110,191700,190580577,1656,1656,1656,1656,0
|
|
20250110,191600,190580577,1656,1656,1656,1656,3603
|
|
20250110,191500,190580577,1656,1656,1656,1656,0
|
|
20250110,191400,190580577,1656,1656,1656,1656,0
|
|
20250110,191300,190580577,1656,1656,1656,1656,0
|
|
20250110,191200,190580577,1656,1656,1656,1656,0
|
|
20250110,191100,190580577,1656,1656,1656,1656,0
|
|
20250110,191000,190580577,1656,1656,1656,1656,0
|
|
20250110,190900,190580577,1656,1656,1656,1656,0
|
|
20250110,190800,190580577,1656,1656,1656,1656,0
|
|
20250110,190700,190580577,1656,1656,1656,1656,0
|
|
20250110,190600,190580577,1656,1656,1656,1656,0
|
|
20250110,190500,190580577,1656,1656,1656,1656,0
|
|
20250110,190400,190580577,1656,1656,1656,1656,0
|
|
20250110,190300,190580577,1656,1656,1656,1656,0
|
|
20250110,190200,190580577,1656,1656,1656,1656,0
|
|
20250110,190100,190580577,1656,1656,1656,1656,0
|
|
20250110,190000,190580577,1656,1656,1656,1656,0
|
|
20250110,185900,190580577,1656,1656,1656,1656,0
|
|
20250110,185800,190580577,1656,1656,1656,1656,0
|
|
20250110,185700,190580577,1656,1656,1656,1656,0
|
|
20250110,185600,190580577,1656,1656,1656,1656,0
|
|
20250110,185500,190580577,1656,1656,1656,1656,0
|
|
20250110,185400,190580577,1656,1656,1656,1656,0
|
|
20250110,185300,190580577,1656,1656,1656,1656,0
|
|
20250110,185200,190580577,1656,1656,1656,1656,0
|
|
20250110,185100,190580577,1656,1656,1656,1656,0
|
|
20250110,185000,190580577,1656,1656,1656,1656,0
|
|
20250110,184900,190580577,1656,1656,1656,1656,0
|
|
20250110,184800,190580577,1656,1656,1656,1656,0
|
|
20250110,184700,190580577,1656,1656,1656,1656,0
|
|
20250110,184600,190580577,1656,1656,1656,1656,3603
|
|
20250110,184500,190580577,1656,1656,1656,1656,0
|
|
20250110,184400,190580577,1656,1656,1656,1656,0
|
|
20250110,184300,190580577,1656,1656,1656,1656,0
|
|
20250110,184200,190580577,1656,1656,1656,1656,0
|
|
20250110,184100,190580577,1656,1656,1656,1656,0
|
|
20250110,184000,190580577,1656,1656,1656,1656,0
|
|
20250110,183900,190580577,1656,1656,1656,1656,0
|
|
20250110,183800,190580577,1656,1656,1656,1656,0
|
|
20250110,183700,190580577,1656,1656,1656,1656,0
|
|
20250110,183600,190580577,1656,1656,1656,1656,0
|
|
20250110,183500,190580577,1656,1656,1656,1656,0
|
|
20250110,183400,190580577,1656,1656,1656,1656,0
|
|
20250110,183300,190580577,1656,1656,1656,1656,0
|
|
20250110,183200,190580577,1656,1656,1656,1656,0
|
|
20250110,183100,190580577,1656,1656,1656,1656,0
|
|
20250110,183000,190580577,1656,1656,1656,1656,0
|
|
20250110,182900,190580577,1656,1656,1656,1656,0
|
|
20250110,182800,190580577,1656,1656,1656,1656,0
|
|
20250110,182700,190580577,1656,1656,1656,1656,0
|
|
20250110,182600,190580577,1656,1656,1656,1656,0
|
|
20250110,182500,190580577,1656,1656,1656,1656,0
|
|
20250110,182400,190580577,1656,1656,1656,1656,0
|
|
20250110,182300,190580577,1656,1656,1656,1656,0
|
|
20250110,182200,190580577,1656,1656,1656,1656,0
|
|
20250110,182100,190580577,1656,1656,1656,1656,0
|
|
20250110,182000,190580577,1656,1656,1656,1656,0
|
|
20250110,181900,190580577,1656,1656,1656,1656,0
|
|
20250110,181800,190580577,1656,1656,1656,1656,0
|
|
20250110,181700,190580577,1656,1656,1656,1656,0
|
|
20250110,181600,190580577,1656,1656,1656,1656,3603
|
|
20250110,181500,190580577,1656,1656,1656,1656,0
|
|
20250110,181400,190580577,1656,1656,1656,1656,0
|
|
20250110,181300,190580577,1656,1656,1656,1656,0
|
|
20250110,181200,190580577,1656,1656,1656,1656,0
|
|
20250110,181100,190580577,1656,1656,1656,1656,0
|
|
20250110,181000,190580577,1656,1656,1656,1656,0
|
|
20250110,180900,190580577,1656,1656,1656,1656,0
|
|
20250110,180800,190580577,1656,1656,1656,1656,0
|
|
20250110,180700,190580577,1656,1656,1656,1656,0
|
|
20250110,180600,190580577,1656,1656,1656,1656,0
|
|
20250110,180500,190580577,1656,1656,1656,1656,0
|
|
20250110,180400,190580577,1656,1656,1656,1656,0
|
|
20250110,180300,190580577,1656,1656,1656,1656,0
|
|
20250110,180200,190580577,1656,1656,1656,1656,0
|
|
20250110,180100,190580577,1656,1656,1656,1656,0
|
|
20250110,180000,190580577,1656,1656,1656,1656,0
|
|
20250110,175900,190580577,1656,1656,1656,1656,0
|
|
20250110,175800,190580577,1656,1656,1656,1656,0
|
|
20250110,175700,190580577,1656,1656,1656,1656,0
|
|
20250110,175600,190580577,1656,1656,1656,1656,0
|
|
20250110,175500,190580577,1656,1656,1656,1656,0
|
|
20250110,175400,190580577,1656,1656,1656,1656,0
|
|
20250110,175300,190580577,1656,1656,1656,1656,0
|
|
20250110,175200,190580577,1656,1656,1656,1656,0
|
|
20250110,175100,190580577,1656,1656,1656,1656,0
|
|
20250110,175000,190580577,1656,1656,1656,1656,0
|
|
20250110,174900,190580577,1656,1656,1656,1656,0
|
|
20250110,174800,190580577,1656,1656,1656,1656,0
|
|
20250110,174700,190580577,1656,1656,1656,1656,0
|
|
20250110,174600,190580577,1656,1656,1656,1656,3603
|
|
20250110,174500,190580577,1656,1656,1656,1656,0
|
|
20250110,174400,190580577,1656,1656,1656,1656,0
|
|
20250110,174300,190580577,1656,1656,1656,1656,0
|
|
20250110,174200,190580577,1656,1656,1656,1656,0
|
|
20250110,174100,190580577,1656,1656,1656,1656,0
|
|
20250110,174000,190580577,1656,1656,1656,1656,0
|
|
20250110,173900,190580577,1656,1656,1656,1656,0
|
|
20250110,173800,190580577,1656,1656,1656,1656,0
|
|
20250110,173700,190580577,1656,1656,1656,1656,0
|
|
20250110,173600,190580577,1656,1656,1656,1656,0
|
|
20250110,173500,190580577,1656,1656,1656,1656,0
|
|
20250110,173400,190580577,1656,1656,1656,1656,0
|
|
20250110,173300,190580577,1656,1656,1656,1656,0
|
|
20250110,173200,190580577,1656,1656,1656,1656,0
|
|
20250110,173100,190580577,1656,1656,1656,1656,0
|
|
20250110,173000,190580577,1656,1656,1656,1656,0
|
|
20250110,172900,190580577,1656,1656,1656,1656,0
|
|
20250110,172800,190580577,1656,1656,1656,1656,0
|
|
20250110,172700,190580577,1656,1656,1656,1656,0
|
|
20250110,172600,190580577,1656,1656,1656,1656,0
|
|
20250110,172500,190580577,1656,1656,1656,1656,0
|
|
20250110,172400,190580577,1656,1656,1656,1656,0
|
|
20250110,172300,190580577,1656,1656,1656,1656,0
|
|
20250110,172200,190580577,1656,1656,1656,1656,0
|
|
20250110,172100,190580577,1656,1656,1656,1656,0
|
|
20250110,172000,190580577,1656,1656,1656,1656,0
|
|
20250110,171900,190580577,1656,1656,1656,1656,0
|
|
20250110,171800,190580577,1656,1656,1656,1656,0
|
|
20250110,171700,190580577,1656,1656,1656,1656,0
|
|
20250110,171600,190580577,1656,1656,1656,1656,3603
|
|
20250110,171500,190580577,1656,1656,1656,1656,0
|
|
20250110,171400,190580577,1656,1656,1656,1656,0
|
|
20250110,171300,190580577,1656,1656,1656,1656,0
|
|
20250110,171200,190580577,1656,1656,1656,1656,0
|
|
20250110,171100,190580577,1656,1656,1656,1656,0
|
|
20250110,171000,190580577,1656,1656,1656,1656,0
|
|
20250110,170900,190580577,1656,1656,1656,1656,0
|
|
20250110,170800,190580577,1656,1656,1656,1656,0
|
|
20250110,170700,190580577,1656,1656,1656,1656,0
|
|
20250110,170600,190580577,1656,1656,1656,1656,0
|
|
20250110,170500,190580577,1656,1656,1656,1656,0
|
|
20250110,170400,190580577,1656,1656,1656,1656,0
|
|
20250110,170300,190580577,1656,1656,1656,1656,0
|
|
20250110,170200,190580577,1656,1656,1656,1656,0
|
|
20250110,170100,190580577,1656,1656,1656,1656,0
|
|
20250110,170000,190580577,1656,1656,1656,1656,0
|
|
20250110,165900,190580577,1656,1656,1656,1656,0
|
|
20250110,165800,190580577,1656,1656,1656,1656,0
|
|
20250110,165700,190580577,1656,1656,1656,1656,0
|
|
20250110,165600,190580577,1656,1656,1656,1656,0
|
|
20250110,165500,190580577,1656,1656,1656,1656,0
|
|
20250110,165400,190580577,1656,1656,1656,1656,0
|
|
20250110,165300,190580577,1656,1656,1656,1656,0
|
|
20250110,165200,190580577,1656,1656,1656,1656,0
|
|
20250110,165100,190580577,1656,1656,1656,1656,0
|
|
20250110,165000,190580577,1656,1656,1656,1656,0
|
|
20250110,164900,190580577,1656,1656,1656,1656,0
|
|
20250110,164800,190580577,1656,1656,1656,1656,0
|
|
20250110,164700,190580577,1656,1656,1656,1656,0
|
|
20250110,164600,190580577,1656,1656,1656,1656,3603
|
|
20250110,164500,190580577,1656,1656,1656,1656,0
|
|
20250110,164400,190580577,1656,1656,1656,1656,0
|
|
20250110,164300,190580577,1656,1656,1656,1656,0
|
|
20250110,164200,190580577,1656,1656,1656,1656,0
|
|
20250110,164100,190580577,1656,1656,1656,1656,0
|
|
20250110,164000,190580577,1656,1656,1656,1656,0
|
|
20250110,163900,190580577,1656,1656,1656,1656,0
|
|
20250110,163800,190580577,1656,1656,1656,1656,0
|
|
20250110,163700,190580577,1656,1656,1656,1656,0
|
|
20250110,163600,190580577,1656,1656,1656,1656,0
|
|
20250110,163500,190580577,1656,1656,1656,1656,0
|
|
20250110,163400,190580577,1656,1656,1656,1656,0
|
|
20250110,163300,190580577,1656,1656,1656,1656,0
|
|
20250110,163200,190580577,1656,1656,1656,1656,0
|
|
20250110,163100,190580577,1656,1656,1656,1656,0
|
|
20250110,163000,190580577,1656,1656,1656,1656,0
|
|
20250110,162900,190580577,1656,1656,1656,1656,0
|
|
20250110,162800,190580577,1656,1656,1656,1656,0
|
|
20250110,162700,190580577,1656,1656,1656,1656,0
|
|
20250110,162600,190580577,1656,1656,1656,1656,0
|
|
20250110,162500,190580577,1656,1656,1656,1656,0
|
|
20250110,162400,190580577,1656,1656,1656,1656,0
|
|
20250110,162300,190580577,1656,1656,1656,1656,0
|
|
20250110,162200,190580577,1656,1656,1656,1656,0
|
|
20250110,162100,190580577,1656,1656,1656,1656,0
|
|
20250110,162000,190580577,1656,1656,1656,1656,0
|
|
20250110,161900,190580577,1656,1656,1656,1656,0
|
|
20250110,161800,190580577,1656,1656,1656,1656,0
|
|
20250110,161700,190580577,1656,1656,1656,1656,0
|
|
20250110,161600,190580577,1656,1656,1656,1656,3603
|
|
20250110,161500,190580577,1656,1656,1656,1656,0
|
|
20250110,161400,190580577,1656,1656,1656,1656,0
|
|
20250110,161300,190580577,1656,1656,1656,1656,0
|
|
20250110,161200,190580577,1656,1656,1656,1656,0
|
|
20250110,161100,190580577,1656,1656,1656,1656,0
|
|
20250110,161000,190580577,1656,1656,1656,1656,0
|
|
20250110,160900,190580577,1656,1656,1656,1656,0
|
|
20250110,160800,190580577,1656,1656,1656,1656,0
|
|
20250110,160700,190580577,1656,1656,1656,1656,0
|
|
20250110,160600,190580577,1656,1656,1656,1656,0
|
|
20250110,160500,190580577,1656,1656,1656,1656,0
|
|
20250110,160400,190580577,1656,1656,1656,1656,0
|
|
20250110,160300,190580577,1656,1656,1656,1656,0
|
|
20250110,160200,190580577,1656,1656,1656,1656,0
|
|
20250110,160100,190580577,1656,1656,1656,1656,0
|
|
20250110,160000,190580577,1656,1656,1656,1656,0
|
|
20250110,155900,190580577,1656,1656,1656,1656,0
|
|
20250110,155800,190580577,1656,1656,1656,1656,0
|
|
20250110,155700,190580577,1656,1656,1656,1656,0
|
|
20250110,155600,190580577,1656,1656,1656,1656,0
|
|
20250110,155500,190580577,1656,1656,1656,1656,0
|
|
20250110,155400,190580577,1656,1656,1656,1656,0
|
|
20250110,155300,190580577,1656,1656,1656,1656,0
|
|
20250110,155200,190580577,1656,1656,1656,1656,0
|
|
20250110,155100,190580577,1656,1656,1656,1656,0
|
|
20250110,155000,190580577,1656,1656,1656,1656,0
|
|
20250110,154900,190580577,1656,1656,1656,1656,0
|
|
20250110,154800,190580577,1656,1656,1656,1656,0
|
|
20250110,154700,190580577,1656,1656,1656,1656,0
|
|
20250110,154600,190580577,1656,1656,1656,1656,3603
|
|
20250110,154500,190580577,1656,1656,1656,1656,0
|
|
20250110,154400,190580577,1656,1656,1656,1656,0
|
|
20250110,154300,190580577,1656,1656,1656,1656,0
|
|
20250110,154200,190580577,1656,1656,1656,1656,0
|
|
20250110,154100,190580577,1656,1656,1656,1656,0
|
|
20250110,154000,190580577,1656,1656,1656,1656,0
|
|
20250110,153900,190580577,1656,1656,1656,1656,0
|
|
20250110,153800,190580577,1656,1656,1656,1656,0
|
|
20250110,153700,190580577,1656,1656,1656,1656,0
|
|
20250110,153600,190580577,1656,1656,1656,1656,0
|
|
20250110,153500,190580577,1656,1656,1656,1656,0
|
|
20250110,153400,190580577,1656,1656,1656,1656,0
|
|
20250110,153300,190580577,1656,1656,1656,1656,0
|
|
20250110,153200,190580577,1656,1656,1656,1656,0
|
|
20250110,153100,190580577,1656,1656,1656,1656,0
|
|
20250110,153000,190580577,1656,1656,1656,1656,3603
|
|
20250110,152900,184614009,1655,1655,1655,1655,0
|
|
20250110,152800,184614009,1655,1655,1655,1655,0
|
|
20250110,152700,184614009,1655,1655,1655,1655,0
|
|
20250110,152600,184614009,1655,1655,1655,1655,0
|
|
20250110,152500,184614009,1655,1655,1655,1655,0
|
|
20250110,152400,184614009,1655,1655,1655,1655,0
|
|
20250110,152300,184614009,1655,1655,1655,1655,0
|
|
20250110,152200,184614009,1655,1655,1655,1655,0
|
|
20250110,152100,184614009,1655,1655,1655,1655,0
|
|
20250110,152000,184614009,1655,1655,1655,1655,0
|
|
20250110,151900,184614009,1655,1663,1663,1655,538
|
|
20250110,151800,183722285,1663,1664,1664,1663,1056
|
|
20250110,151700,181966148,1663,1663,1663,1663,10
|
|
20250110,151600,181949518,1663,1663,1666,1663,21
|
|
20250110,151500,181914580,1665,1665,1665,1663,322
|
|
20250110,151400,181378982,1666,1667,1667,1666,5975
|
|
20250110,151300,171423707,1667,1667,1667,1667,6
|
|
20250110,151200,171413705,1667,1668,1668,1667,1006
|
|
20250110,151100,169736118,1668,1669,1669,1668,500
|
|
20250110,151000,168901973,1670,1670,1670,1670,0
|
|
20250110,150900,168901973,1670,1669,1670,1669,11
|
|
20250110,150800,168883609,1669,1669,1669,1669,9
|
|
20250110,150700,168868588,1672,1672,1672,1672,1
|
|
20250110,150600,168866916,1670,1670,1670,1670,742
|
|
20250110,150500,167627776,1672,1672,1672,1672,0
|
|
20250110,150400,167627776,1672,1672,1672,1672,0
|
|
20250110,150300,167627776,1672,1672,1672,1672,0
|
|
20250110,150200,167627776,1672,1672,1672,1672,0
|
|
20250110,150100,167627776,1672,1672,1672,1672,0
|
|
20250110,150000,167627776,1672,1670,1672,1670,64
|
|
20250110,145900,167520886,1671,1671,1671,1671,199
|
|
20250110,145800,167188357,1671,1671,1671,1671,0
|
|
20250110,145700,167188357,1671,1671,1671,1671,420
|
|
20250110,145600,166486537,1670,1670,1670,1670,0
|
|
20250110,145500,166486537,1670,1669,1670,1668,1547
|
|
20250110,145400,163904074,1670,1670,1670,1670,0
|
|
20250110,145300,163904074,1670,1670,1670,1670,0
|
|
20250110,145200,163904074,1670,1670,1670,1670,0
|
|
20250110,145100,163904074,1670,1670,1670,1670,0
|
|
20250110,145000,163904074,1670,1670,1670,1670,0
|
|
20250110,144900,163904074,1670,1670,1670,1670,1
|
|
20250110,144800,163902404,1670,1670,1670,1670,270
|
|
20250110,144700,163451504,1670,1670,1670,1669,305
|
|
20250110,144600,162942159,1669,1670,1670,1669,248
|
|
20250110,144500,162528088,1670,1670,1670,1670,0
|
|
20250110,144400,162528088,1670,1670,1670,1670,0
|
|
20250110,144300,162528088,1670,1670,1670,1670,0
|
|
20250110,144200,162528088,1670,1670,1670,1670,0
|
|
20250110,144100,162528088,1670,1672,1672,1670,500
|
|
20250110,144000,161693083,1673,1673,1673,1673,1001
|
|
20250110,143900,160018410,1673,1674,1674,1673,85
|
|
20250110,143800,159876123,1673,1673,1673,1673,0
|
|
20250110,143700,159876123,1673,1673,1673,1673,0
|
|
20250110,143600,159876123,1673,1673,1673,1673,0
|
|
20250110,143500,159876123,1673,1673,1673,1673,0
|
|
20250110,143400,159876123,1673,1670,1673,1670,313
|
|
20250110,143300,159353374,1671,1671,1671,1671,1000
|
|
20250110,143200,157682374,1672,1674,1674,1672,92
|
|
20250110,143100,157528460,1674,1674,1674,1674,0
|
|
20250110,143000,157528460,1674,1678,1678,1674,3835
|
|
20250110,142900,151107506,1678,1677,1678,1677,334
|
|
20250110,142800,150547386,1675,1675,1675,1675,0
|
|
20250110,142700,150547386,1675,1675,1675,1675,61
|
|
20250110,142600,150445211,1675,1675,1675,1675,0
|
|
20250110,142500,150445211,1675,1675,1675,1675,0
|
|
20250110,142400,150445211,1675,1679,1679,1674,1536
|
|
20250110,142300,147870991,1679,1678,1679,1678,1050
|
|
20250110,142200,146108052,1680,1679,1680,1679,1182
|
|
20250110,142100,144123464,1679,1679,1679,1679,3650
|
|
20250110,142000,137995114,1675,1679,1679,1675,2078
|
|
20250110,141900,134512152,1675,1675,1675,1675,750
|
|
20250110,141800,133255902,1675,1675,1675,1675,0
|
|
20250110,141700,133255902,1675,1678,1678,1675,147
|
|
20250110,141600,133009641,1677,1677,1677,1677,10
|
|
20250110,141500,132992871,1679,1679,1679,1679,0
|
|
20250110,141400,132992871,1679,1679,1679,1679,0
|
|
20250110,141300,132992871,1679,1679,1680,1676,73
|
|
20250110,141200,132870446,1680,1676,1680,1676,5822
|
|
20250110,141100,123108394,1676,1674,1676,1674,1625
|
|
20250110,141000,120386692,1671,1671,1671,1671,0
|
|
20250110,140900,120386692,1671,1671,1671,1671,0
|
|
20250110,140800,120386692,1671,1671,1671,1671,0
|
|
20250110,140700,120386692,1671,1671,1671,1671,0
|
|
20250110,140600,120386692,1671,1673,1673,1671,672
|
|
20250110,140500,119263630,1672,1672,1672,1672,6
|
|
20250110,140400,119253598,1672,1672,1672,1672,1
|
|
20250110,140300,119251926,1671,1671,1671,1671,344
|
|
20250110,140200,118677102,1671,1673,1673,1671,31
|
|
20250110,140100,118625299,1674,1674,1674,1674,1
|
|
20250110,140000,118623625,1674,1674,1674,1674,1
|
|
20250110,135900,118621951,1671,1673,1674,1671,249
|
|
20250110,135800,118205463,1674,1674,1674,1674,1
|
|
20250110,135700,118203789,1674,1674,1674,1674,1
|
|
20250110,135600,118202115,1673,1673,1673,1673,29
|
|
20250110,135500,118153598,1673,1673,1673,1673,1
|
|
20250110,135400,118151925,1673,1673,1673,1673,1
|
|
20250110,135300,118150252,1673,1673,1673,1673,1
|
|
20250110,135200,118148579,1673,1673,1673,1673,1
|
|
20250110,135100,118146906,1673,1673,1673,1673,1
|
|
20250110,135000,118145233,1674,1674,1674,1674,1
|
|
20250110,134900,118143559,1674,1674,1674,1674,1
|
|
20250110,134800,118141885,1674,1674,1674,1674,1
|
|
20250110,134700,118140211,1674,1674,1674,1674,2
|
|
20250110,134600,118136863,1674,1674,1674,1674,306
|
|
20250110,134500,117624619,1674,1671,1674,1671,10
|
|
20250110,134400,117607900,1671,1671,1671,1671,2
|
|
20250110,134300,117604558,1671,1671,1671,1671,0
|
|
20250110,134200,117604558,1671,1671,1671,1671,127
|
|
20250110,134100,117392341,1674,1674,1674,1674,0
|
|
20250110,134000,117392341,1674,1674,1674,1674,0
|
|
20250110,133900,117392341,1674,1674,1674,1674,4
|
|
20250110,133800,117385645,1671,1674,1674,1671,503
|
|
20250110,133700,116545123,1674,1674,1674,1674,150
|
|
20250110,133600,116294023,1674,1674,1674,1674,31
|
|
20250110,133500,116242129,1674,1674,1674,1674,22
|
|
20250110,133400,116205301,1673,1675,1675,1673,427
|
|
20250110,133300,115490658,1675,1673,1675,1673,1864
|
|
20250110,133200,112370902,1670,1670,1670,1670,0
|
|
20250110,133100,112370902,1670,1670,1670,1670,150
|
|
20250110,133000,112120402,1670,1670,1670,1670,0
|
|
20250110,132900,112120402,1670,1670,1670,1670,0
|
|
20250110,132800,112120402,1670,1670,1670,1670,16
|
|
20250110,132700,112093682,1669,1669,1669,1669,0
|
|
20250110,132600,112093682,1669,1669,1669,1669,0
|
|
20250110,132500,112093682,1669,1669,1669,1669,0
|
|
20250110,132400,112093682,1669,1669,1669,1669,0
|
|
20250110,132300,112093682,1669,1669,1669,1669,147
|
|
20250110,132200,111848339,1675,1675,1675,1675,0
|
|
20250110,132100,111848339,1675,1675,1675,1675,6
|
|
20250110,132000,111838289,1668,1676,1676,1668,290
|
|
20250110,131900,111354556,1669,1669,1669,1669,145
|
|
20250110,131800,111112551,1677,1677,1677,1677,50
|
|
20250110,131700,111028701,1677,1677,1677,1677,20
|
|
20250110,131600,110995161,1668,1669,1669,1668,2000
|
|
20250110,131500,107658909,1668,1668,1668,1668,400
|
|
20250110,131400,106991709,1677,1672,1677,1672,1002
|
|
20250110,131300,105312030,1672,1668,1672,1668,9880
|
|
20250110,131200,88824153,1668,1665,1668,1665,5223
|
|
20250110,131100,80112913,1665,1665,1665,1665,1
|
|
20250110,131000,80111248,1664,1664,1664,1664,286
|
|
20250110,130900,79635344,1663,1663,1663,1663,100
|
|
20250110,130800,79469044,1663,1662,1663,1662,300
|
|
20250110,130700,78970171,1658,1658,1658,1658,3
|
|
20250110,130600,78965197,1658,1658,1658,1658,0
|
|
20250110,130500,78965197,1658,1658,1658,1658,0
|
|
20250110,130400,78965197,1658,1658,1658,1658,0
|
|
20250110,130300,78965197,1658,1658,1658,1658,21
|
|
20250110,130200,78930379,1663,1663,1663,1663,0
|
|
20250110,130100,78930379,1663,1662,1663,1662,204
|
|
20250110,130000,78591329,1662,1662,1662,1662,2
|
|
20250110,125900,78588005,1662,1662,1662,1662,0
|
|
20250110,125800,78588005,1662,1662,1662,1662,0
|
|
20250110,125700,78588005,1662,1662,1662,1662,10
|
|
20250110,125600,78571385,1662,1662,1662,1662,0
|
|
20250110,125500,78571385,1662,1662,1662,1662,0
|
|
20250110,125400,78571385,1662,1662,1662,1662,3
|
|
20250110,125300,78566399,1663,1663,1663,1663,2
|
|
20250110,125200,78563073,1663,1660,1663,1660,5010
|
|
20250110,125100,70234166,1660,1660,1660,1660,0
|
|
20250110,125000,70234166,1660,1660,1660,1660,200
|
|
20250110,124900,69902166,1660,1660,1660,1660,0
|
|
20250110,124800,69902166,1660,1660,1660,1660,0
|
|
20250110,124700,69902166,1660,1660,1660,1660,7
|
|
20250110,124600,69890546,1661,1661,1661,1661,0
|
|
20250110,124500,69890546,1661,1661,1661,1661,0
|
|
20250110,124400,69890546,1661,1661,1661,1661,0
|
|
20250110,124300,69890546,1661,1660,1661,1660,100
|
|
20250110,124200,69724488,1660,1659,1660,1659,100
|
|
20250110,124100,69558514,1653,1653,1653,1653,2
|
|
20250110,124000,69555208,1653,1653,1653,1653,0
|
|
20250110,123900,69555208,1653,1653,1653,1653,0
|
|
20250110,123800,69555208,1653,1654,1654,1653,1089
|
|
20250110,123700,67755066,1659,1659,1659,1659,0
|
|
20250110,123600,67755066,1659,1659,1659,1659,1
|
|
20250110,123500,67753407,1653,1653,1653,1653,0
|
|
20250110,123400,67753407,1653,1653,1653,1653,0
|
|
20250110,123300,67753407,1653,1653,1653,1653,0
|
|
20250110,123200,67753407,1653,1653,1653,1653,0
|
|
20250110,123100,67753407,1653,1653,1653,1653,0
|
|
20250110,123000,67753407,1653,1653,1653,1653,0
|
|
20250110,122900,67753407,1653,1653,1653,1653,0
|
|
20250110,122800,67753407,1653,1653,1653,1653,1
|
|
20250110,122700,67751754,1660,1659,1660,1659,13
|
|
20250110,122600,67730186,1659,1659,1659,1659,0
|
|
20250110,122500,67730186,1659,1659,1659,1659,0
|
|
20250110,122400,67730186,1659,1659,1659,1659,0
|
|
20250110,122300,67730186,1659,1659,1659,1659,12
|
|
20250110,122200,67710278,1653,1653,1653,1653,4
|
|
20250110,122100,67703666,1659,1659,1659,1659,0
|
|
20250110,122000,67703666,1659,1659,1659,1659,1
|
|
20250110,121900,67702007,1653,1653,1653,1653,0
|
|
20250110,121800,67702007,1653,1653,1653,1653,6
|
|
20250110,121700,67692089,1653,1653,1653,1653,0
|
|
20250110,121600,67692089,1653,1653,1653,1653,0
|
|
20250110,121500,67692089,1653,1653,1653,1653,0
|
|
20250110,121400,67692089,1653,1653,1653,1653,0
|
|
20250110,121300,67692089,1653,1653,1653,1653,6
|
|
20250110,121200,67682171,1653,1653,1653,1653,0
|
|
20250110,121100,67682171,1653,1653,1653,1653,0
|
|
20250110,121000,67682171,1653,1653,1653,1653,0
|
|
20250110,120900,67682171,1653,1653,1653,1653,0
|
|
20250110,120800,67682171,1653,1654,1654,1653,333
|
|
20250110,120700,67131717,1655,1655,1655,1655,297
|
|
20250110,120600,66640182,1656,1656,1656,1656,0
|
|
20250110,120500,66640182,1656,1659,1660,1656,31
|
|
20250110,120400,66588732,1655,1655,1655,1655,0
|
|
20250110,120300,66588732,1655,1655,1655,1655,6
|
|
20250110,120200,66578802,1660,1660,1660,1660,0
|
|
20250110,120100,66578802,1660,1660,1660,1660,0
|
|
20250110,120000,66578802,1660,1660,1660,1660,0
|
|
20250110,115900,66578802,1660,1660,1660,1660,0
|
|
20250110,115800,66578802,1660,1660,1660,1660,0
|
|
20250110,115700,66578802,1660,1660,1660,1660,0
|
|
20250110,115600,66578802,1660,1657,1660,1657,19
|
|
20250110,115500,66547294,1656,1656,1656,1656,239
|
|
20250110,115400,66151510,1656,1656,1656,1656,44
|
|
20250110,115300,66078646,1657,1657,1657,1657,146
|
|
20250110,115200,65836724,1657,1657,1657,1657,5
|
|
20250110,115100,65828439,1660,1660,1660,1660,0
|
|
20250110,115000,65828439,1660,1660,1660,1660,0
|
|
20250110,114900,65828439,1660,1657,1660,1657,6
|
|
20250110,114800,65818494,1657,1657,1657,1657,0
|
|
20250110,114700,65818494,1657,1657,1657,1657,1
|
|
20250110,114600,65816837,1657,1657,1657,1657,0
|
|
20250110,114500,65816837,1657,1657,1657,1657,6
|
|
20250110,114400,65806895,1657,1657,1657,1657,0
|
|
20250110,114300,65806895,1657,1657,1657,1657,0
|
|
20250110,114200,65806895,1657,1657,1657,1657,0
|
|
20250110,114100,65806895,1657,1660,1660,1657,11
|
|
20250110,114000,65788641,1660,1660,1660,1660,0
|
|
20250110,113900,65788641,1660,1660,1660,1660,0
|
|
20250110,113800,65788641,1660,1660,1660,1660,0
|
|
20250110,113700,65788641,1660,1660,1660,1660,0
|
|
20250110,113600,65788641,1660,1660,1660,1660,0
|
|
20250110,113500,65788641,1660,1660,1660,1660,0
|
|
20250110,113400,65788641,1660,1657,1660,1657,13
|
|
20250110,113300,65767083,1659,1659,1659,1659,0
|
|
20250110,113200,65767083,1659,1659,1659,1659,1
|
|
20250110,113100,65765424,1656,1656,1656,1656,4
|
|
20250110,113000,65758800,1659,1659,1659,1659,0
|
|
20250110,112900,65758800,1659,1656,1659,1656,501
|
|
20250110,112800,64929141,1656,1656,1656,1656,5
|
|
20250110,112700,64920861,1660,1660,1660,1660,1
|
|
20250110,112600,64919201,1660,1656,1660,1656,2
|
|
20250110,112500,64915885,1656,1656,1656,1656,7
|
|
20250110,112400,64904293,1655,1655,1655,1655,0
|
|
20250110,112300,64904293,1655,1655,1655,1655,0
|
|
20250110,112200,64904293,1655,1655,1655,1655,6
|
|
20250110,112100,64894363,1661,1661,1661,1661,0
|
|
20250110,112000,64894363,1661,1661,1661,1661,0
|
|
20250110,111900,64894363,1661,1661,1661,1661,1
|
|
20250110,111800,64892702,1655,1655,1655,1655,6
|
|
20250110,111700,64882772,1661,1661,1661,1661,1
|
|
20250110,111600,64881111,1655,1655,1655,1655,0
|
|
20250110,111500,64881111,1655,1656,1656,1655,328
|
|
20250110,111400,64338201,1656,1656,1656,1656,0
|
|
20250110,111300,64338201,1656,1656,1656,1656,3
|
|
20250110,111200,64333233,1662,1662,1662,1662,0
|
|
20250110,111100,64333233,1662,1662,1662,1662,1
|
|
20250110,111000,64331571,1655,1655,1655,1655,0
|
|
20250110,110900,64331571,1655,1655,1655,1655,2
|
|
20250110,110800,64328261,1664,1664,1664,1664,0
|
|
20250110,110700,64328261,1664,1664,1664,1664,4
|
|
20250110,110600,64321605,1665,1665,1665,1665,0
|
|
20250110,110500,64321605,1665,1665,1665,1665,10
|
|
20250110,110400,64304955,1665,1659,1665,1659,15
|
|
20250110,110300,64280057,1655,1655,1655,1655,2
|
|
20250110,110200,64276747,1655,1655,1659,1655,5
|
|
20250110,110100,64268468,1656,1656,1656,1656,0
|
|
20250110,110000,64268468,1656,1656,1656,1656,3
|
|
20250110,105900,64263500,1656,1657,1657,1656,1003
|
|
20250110,105800,62602430,1657,1657,1657,1657,0
|
|
20250110,105700,62602430,1657,1657,1657,1657,103
|
|
20250110,105600,62431759,1657,1657,1657,1657,0
|
|
20250110,105500,62431759,1657,1657,1657,1657,3
|
|
20250110,105400,62426788,1657,1657,1657,1657,3
|
|
20250110,105300,62421817,1657,1657,1657,1657,0
|
|
20250110,105200,62421817,1657,1657,1657,1657,0
|
|
20250110,105100,62421817,1657,1657,1657,1657,0
|
|
20250110,105000,62421817,1657,1657,1657,1657,0
|
|
20250110,104900,62421817,1657,1657,1657,1657,9
|
|
20250110,104800,62406904,1664,1664,1664,1664,10
|
|
20250110,104700,62390264,1665,1657,1665,1657,802
|
|
20250110,104600,61061334,1665,1665,1665,1665,0
|
|
20250110,104500,61061334,1665,1665,1665,1665,291
|
|
20250110,104400,60576819,1657,1657,1657,1657,4
|
|
20250110,104300,60570191,1657,1657,1657,1657,0
|
|
20250110,104200,60570191,1657,1657,1657,1657,4
|
|
20250110,104100,60563563,1665,1665,1665,1665,0
|
|
20250110,104000,60563563,1665,1665,1665,1665,1
|
|
20250110,103900,60561898,1657,1657,1657,1657,4
|
|
20250110,103800,60555270,1656,1656,1656,1656,0
|
|
20250110,103700,60555270,1656,1657,1657,1656,109
|
|
20250110,103600,60374712,1666,1665,1666,1665,10
|
|
20250110,103500,60358057,1657,1657,1657,1657,0
|
|
20250110,103400,60358057,1657,1657,1657,1657,4
|
|
20250110,103300,60351429,1667,1667,1667,1667,0
|
|
20250110,103200,60351429,1667,1667,1667,1667,0
|
|
20250110,103100,60351429,1667,1667,1667,1667,10
|
|
20250110,103000,60334759,1656,1666,1666,1656,1705
|
|
20250110,102900,57495492,1664,1664,1664,1664,413
|
|
20250110,102800,56808260,1663,1660,1663,1660,13
|
|
20250110,102700,56786644,1659,1656,1659,1656,7
|
|
20250110,102600,56775043,1656,1656,1656,1656,4
|
|
20250110,102500,56768419,1656,1656,1656,1656,6
|
|
20250110,102400,56758483,1656,1656,1656,1656,6
|
|
20250110,102300,56748547,1656,1656,1656,1656,0
|
|
20250110,102200,56748547,1656,1656,1656,1656,0
|
|
20250110,102100,56748547,1656,1656,1656,1656,6
|
|
20250110,102000,56738611,1656,1656,1656,1656,0
|
|
20250110,101900,56738611,1656,1656,1656,1656,0
|
|
20250110,101800,56738611,1656,1660,1660,1656,7
|
|
20250110,101700,56727015,1656,1656,1656,1656,10
|
|
20250110,101600,56710455,1656,1656,1656,1656,6
|
|
20250110,101500,56700519,1661,1661,1661,1661,1
|
|
20250110,101400,56698858,1654,1654,1654,1654,0
|
|
20250110,101300,56698858,1654,1654,1654,1654,0
|
|
20250110,101200,56698858,1654,1654,1654,1654,10
|
|
20250110,101100,56682318,1651,1667,1667,1651,1202
|
|
20250110,101000,54689658,1659,1666,1667,1659,11
|
|
20250110,100900,54671331,1667,1667,1667,1667,0
|
|
20250110,100800,54671331,1667,1667,1667,1667,301
|
|
20250110,100700,54169564,1665,1656,1665,1656,16
|
|
20250110,100600,54142978,1660,1660,1660,1660,978
|
|
20250110,100500,52519498,1667,1667,1667,1667,1
|
|
20250110,100400,52517831,1660,1660,1660,1660,6
|
|
20250110,100300,52507871,1667,1667,1667,1667,1
|
|
20250110,100200,52506204,1667,1661,1667,1661,41
|
|
20250110,100100,52437863,1661,1661,1661,1660,447
|
|
20250110,100000,51695402,1661,1662,1662,1661,346
|
|
20250110,095900,51120630,1662,1662,1662,1662,6
|
|
20250110,095800,51110658,1662,1662,1662,1662,3
|
|
20250110,095700,51105672,1662,1668,1668,1662,170
|
|
20250110,095600,50823120,1662,1662,1662,1662,100
|
|
20250110,095500,50656920,1661,1661,1661,1661,11
|
|
20250110,095400,50638649,1661,1667,1667,1661,1210
|
|
20250110,095300,48628601,1667,1667,1667,1667,0
|
|
20250110,095200,48628601,1667,1667,1667,1667,0
|
|
20250110,095100,48628601,1667,1667,1667,1667,0
|
|
20250110,095000,48628601,1667,1675,1675,1667,1770
|
|
20250110,094900,45676213,1678,1678,1678,1678,0
|
|
20250110,094800,45676213,1678,1677,1678,1677,5
|
|
20250110,094700,45667824,1679,1677,1679,1677,352
|
|
20250110,094600,45076818,1679,1679,1679,1679,1
|
|
20250110,094500,45075139,1669,1679,1679,1669,65
|
|
20250110,094400,44966544,1669,1669,1669,1669,0
|
|
20250110,094300,44966544,1669,1669,1669,1669,0
|
|
20250110,094200,44966544,1669,1669,1669,1669,8
|
|
20250110,094100,44953192,1680,1680,1680,1680,4
|
|
20250110,094000,44946472,1679,1675,1679,1675,978
|
|
20250110,093900,43306318,1676,1676,1676,1676,0
|
|
20250110,093800,43306318,1676,1676,1676,1676,0
|
|
20250110,093700,43306318,1676,1676,1676,1676,0
|
|
20250110,093600,43306318,1676,1676,1676,1676,7
|
|
20250110,093500,43294586,1677,1673,1677,1668,2060
|
|
20250110,093400,39849858,1677,1677,1677,1677,1000
|
|
20250110,093300,38172858,1677,1676,1677,1676,1509
|
|
20250110,093200,35643764,1675,1675,1675,1675,3583
|
|
20250110,093100,29642239,1675,1670,1675,1670,402
|
|
20250110,093000,28970889,1675,1675,1675,1675,68
|
|
20250110,092900,28856989,1670,1670,1670,1670,0
|
|
20250110,092800,28856989,1670,1675,1675,1670,210
|
|
20250110,092700,28505259,1668,1668,1668,1668,1
|
|
20250110,092600,28503591,1667,1667,1667,1667,1
|
|
20250110,092500,28501924,1667,1667,1667,1667,0
|
|
20250110,092400,28501924,1667,1667,1667,1667,1
|
|
20250110,092300,28500257,1676,1676,1676,1676,1
|
|
20250110,092200,28498581,1677,1677,1678,1677,233
|
|
20250110,092100,28107742,1677,1668,1677,1668,4250
|
|
20250110,092000,21001481,1672,1669,1672,1669,1213
|
|
20250110,091900,18975777,1669,1669,1669,1669,696
|
|
20250110,091800,17814153,1669,1667,1669,1667,5402
|
|
20250110,091700,8808515,1667,1667,1667,1667,0
|
|
20250110,091600,8808515,1667,1668,1668,1661,959
|
|
20250110,091500,7209768,1668,1668,1668,1668,71
|
|
20250110,091400,7091340,1668,1668,1668,1668,1
|
|
20250110,091300,7089672,1660,1660,1660,1660,303
|
|
20250110,091200,6586692,1669,1655,1669,1655,2224
|
|
20250110,091100,2900759,1655,1655,1655,1655,0
|
|
20250110,091000,2900759,1655,1655,1655,1655,90
|
|
20250110,090900,2751809,1655,1655,1655,1655,2
|
|
20250110,090800,2748499,1657,1655,1657,1655,502
|
|
20250110,090700,1917684,1655,1655,1655,1655,1
|
|
20250110,090600,1916029,1655,1650,1655,1650,17
|
|
20250110,090500,1887969,1650,1650,1650,1650,1005
|
|
20250110,090400,229719,1650,1649,1650,1649,11
|
|
20250110,090300,211570,1650,1650,1650,1650,0
|
|
20250110,090200,211570,1650,1650,1650,1650,0
|
|
20250110,090100,211570,1650,1650,1650,1650,0
|
|
20250110,090000,211570,1650,1640,1650,1640,129
|