649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,194600,213177878,1657,1657,1657,1657,5493
|
|
20250116,194500,213177878,1657,1657,1657,1657,0
|
|
20250116,194400,213177878,1657,1657,1657,1657,0
|
|
20250116,194300,213177878,1657,1657,1657,1657,0
|
|
20250116,194200,213177878,1657,1657,1657,1657,0
|
|
20250116,194100,213177878,1657,1657,1657,1657,0
|
|
20250116,194000,213177878,1657,1657,1657,1657,0
|
|
20250116,193900,213177878,1657,1657,1657,1657,0
|
|
20250116,193800,213177878,1657,1657,1657,1657,0
|
|
20250116,193700,213177878,1657,1657,1657,1657,0
|
|
20250116,193600,213177878,1657,1657,1657,1657,0
|
|
20250116,193500,213177878,1657,1657,1657,1657,0
|
|
20250116,193400,213177878,1657,1657,1657,1657,0
|
|
20250116,193300,213177878,1657,1657,1657,1657,0
|
|
20250116,193200,213177878,1657,1657,1657,1657,0
|
|
20250116,193100,213177878,1657,1657,1657,1657,0
|
|
20250116,193000,213177878,1657,1657,1657,1657,0
|
|
20250116,192900,213177878,1657,1657,1657,1657,0
|
|
20250116,192800,213177878,1657,1657,1657,1657,0
|
|
20250116,192700,213177878,1657,1657,1657,1657,0
|
|
20250116,192600,213177878,1657,1657,1657,1657,0
|
|
20250116,192500,213177878,1657,1657,1657,1657,0
|
|
20250116,192400,213177878,1657,1657,1657,1657,0
|
|
20250116,192300,213177878,1657,1657,1657,1657,0
|
|
20250116,192200,213177878,1657,1657,1657,1657,0
|
|
20250116,192100,213177878,1657,1657,1657,1657,0
|
|
20250116,192000,213177878,1657,1657,1657,1657,0
|
|
20250116,191900,213177878,1657,1657,1657,1657,0
|
|
20250116,191800,213177878,1657,1657,1657,1657,0
|
|
20250116,191700,213177878,1657,1657,1657,1657,0
|
|
20250116,191600,213177878,1657,1657,1657,1657,5493
|
|
20250116,191500,213177878,1657,1657,1657,1657,0
|
|
20250116,191400,213177878,1657,1657,1657,1657,0
|
|
20250116,191300,213177878,1657,1657,1657,1657,0
|
|
20250116,191200,213177878,1657,1657,1657,1657,0
|
|
20250116,191100,213177878,1657,1657,1657,1657,0
|
|
20250116,191000,213177878,1657,1657,1657,1657,0
|
|
20250116,190900,213177878,1657,1657,1657,1657,0
|
|
20250116,190800,213177878,1657,1657,1657,1657,0
|
|
20250116,190700,213177878,1657,1657,1657,1657,0
|
|
20250116,190600,213177878,1657,1657,1657,1657,0
|
|
20250116,190500,213177878,1657,1657,1657,1657,0
|
|
20250116,190400,213177878,1657,1657,1657,1657,0
|
|
20250116,190300,213177878,1657,1657,1657,1657,0
|
|
20250116,190200,213177878,1657,1657,1657,1657,0
|
|
20250116,190100,213177878,1657,1657,1657,1657,0
|
|
20250116,190000,213177878,1657,1657,1657,1657,0
|
|
20250116,185900,213177878,1657,1657,1657,1657,0
|
|
20250116,185800,213177878,1657,1657,1657,1657,0
|
|
20250116,185700,213177878,1657,1657,1657,1657,0
|
|
20250116,185600,213177878,1657,1657,1657,1657,0
|
|
20250116,185500,213177878,1657,1657,1657,1657,0
|
|
20250116,185400,213177878,1657,1657,1657,1657,0
|
|
20250116,185300,213177878,1657,1657,1657,1657,0
|
|
20250116,185200,213177878,1657,1657,1657,1657,0
|
|
20250116,185100,213177878,1657,1657,1657,1657,0
|
|
20250116,185000,213177878,1657,1657,1657,1657,0
|
|
20250116,184900,213177878,1657,1657,1657,1657,0
|
|
20250116,184800,213177878,1657,1657,1657,1657,0
|
|
20250116,184700,213177878,1657,1657,1657,1657,0
|
|
20250116,184600,213177878,1657,1657,1657,1657,5493
|
|
20250116,184500,213177878,1657,1657,1657,1657,0
|
|
20250116,184400,213177878,1657,1657,1657,1657,0
|
|
20250116,184300,213177878,1657,1657,1657,1657,0
|
|
20250116,184200,213177878,1657,1657,1657,1657,0
|
|
20250116,184100,213177878,1657,1657,1657,1657,0
|
|
20250116,184000,213177878,1657,1657,1657,1657,0
|
|
20250116,183900,213177878,1657,1657,1657,1657,0
|
|
20250116,183800,213177878,1657,1657,1657,1657,0
|
|
20250116,183700,213177878,1657,1657,1657,1657,0
|
|
20250116,183600,213177878,1657,1657,1657,1657,0
|
|
20250116,183500,213177878,1657,1657,1657,1657,0
|
|
20250116,183400,213177878,1657,1657,1657,1657,0
|
|
20250116,183300,213177878,1657,1657,1657,1657,0
|
|
20250116,183200,213177878,1657,1657,1657,1657,0
|
|
20250116,183100,213177878,1657,1657,1657,1657,0
|
|
20250116,183000,213177878,1657,1657,1657,1657,0
|
|
20250116,182900,213177878,1657,1657,1657,1657,0
|
|
20250116,182800,213177878,1657,1657,1657,1657,0
|
|
20250116,182700,213177878,1657,1657,1657,1657,0
|
|
20250116,182600,213177878,1657,1657,1657,1657,0
|
|
20250116,182500,213177878,1657,1657,1657,1657,0
|
|
20250116,182400,213177878,1657,1657,1657,1657,0
|
|
20250116,182300,213177878,1657,1657,1657,1657,0
|
|
20250116,182200,213177878,1657,1657,1657,1657,0
|
|
20250116,182100,213177878,1657,1657,1657,1657,0
|
|
20250116,182000,213177878,1657,1657,1657,1657,0
|
|
20250116,181900,213177878,1657,1657,1657,1657,0
|
|
20250116,181800,213177878,1657,1657,1657,1657,0
|
|
20250116,181700,213177878,1657,1657,1657,1657,0
|
|
20250116,181600,213177878,1657,1657,1657,1657,5493
|
|
20250116,181500,213177878,1657,1657,1657,1657,0
|
|
20250116,181400,213177878,1657,1657,1657,1657,0
|
|
20250116,181300,213177878,1657,1657,1657,1657,0
|
|
20250116,181200,213177878,1657,1657,1657,1657,0
|
|
20250116,181100,213177878,1657,1657,1657,1657,0
|
|
20250116,181000,213177878,1657,1657,1657,1657,0
|
|
20250116,180900,213177878,1657,1657,1657,1657,0
|
|
20250116,180800,213177878,1657,1657,1657,1657,0
|
|
20250116,180700,213177878,1657,1657,1657,1657,0
|
|
20250116,180600,213177878,1657,1657,1657,1657,0
|
|
20250116,180500,213177878,1657,1657,1657,1657,0
|
|
20250116,180400,213177878,1657,1657,1657,1657,0
|
|
20250116,180300,213177878,1657,1657,1657,1657,0
|
|
20250116,180200,213177878,1657,1657,1657,1657,0
|
|
20250116,180100,213177878,1657,1657,1657,1657,0
|
|
20250116,180000,213177878,1657,1657,1657,1657,0
|
|
20250116,175900,213177878,1657,1657,1657,1657,0
|
|
20250116,175800,213177878,1657,1657,1657,1657,0
|
|
20250116,175700,213177878,1657,1657,1657,1657,0
|
|
20250116,175600,213177878,1657,1657,1657,1657,0
|
|
20250116,175500,213177878,1657,1657,1657,1657,0
|
|
20250116,175400,213177878,1657,1657,1657,1657,0
|
|
20250116,175300,213177878,1657,1657,1657,1657,0
|
|
20250116,175200,213177878,1657,1657,1657,1657,0
|
|
20250116,175100,213177878,1657,1657,1657,1657,0
|
|
20250116,175000,213177878,1657,1657,1657,1657,0
|
|
20250116,174900,213177878,1657,1657,1657,1657,0
|
|
20250116,174800,213177878,1657,1657,1657,1657,0
|
|
20250116,174700,213177878,1657,1657,1657,1657,0
|
|
20250116,174600,213177878,1657,1657,1657,1657,5493
|
|
20250116,174500,213177878,1657,1657,1657,1657,0
|
|
20250116,174400,213177878,1657,1657,1657,1657,0
|
|
20250116,174300,213177878,1657,1657,1657,1657,0
|
|
20250116,174200,213177878,1657,1657,1657,1657,0
|
|
20250116,174100,213177878,1657,1657,1657,1657,0
|
|
20250116,174000,213177878,1657,1657,1657,1657,0
|
|
20250116,173900,213177878,1657,1657,1657,1657,0
|
|
20250116,173800,213177878,1657,1657,1657,1657,0
|
|
20250116,173700,213177878,1657,1657,1657,1657,0
|
|
20250116,173600,213177878,1657,1657,1657,1657,0
|
|
20250116,173500,213177878,1657,1657,1657,1657,0
|
|
20250116,173400,213177878,1657,1657,1657,1657,0
|
|
20250116,173300,213177878,1657,1657,1657,1657,0
|
|
20250116,173200,213177878,1657,1657,1657,1657,0
|
|
20250116,173100,213177878,1657,1657,1657,1657,0
|
|
20250116,173000,213177878,1657,1657,1657,1657,0
|
|
20250116,172900,213177878,1657,1657,1657,1657,0
|
|
20250116,172800,213177878,1657,1657,1657,1657,0
|
|
20250116,172700,213177878,1657,1657,1657,1657,0
|
|
20250116,172600,213177878,1657,1657,1657,1657,0
|
|
20250116,172500,213177878,1657,1657,1657,1657,0
|
|
20250116,172400,213177878,1657,1657,1657,1657,0
|
|
20250116,172300,213177878,1657,1657,1657,1657,0
|
|
20250116,172200,213177878,1657,1657,1657,1657,0
|
|
20250116,172100,213177878,1657,1657,1657,1657,0
|
|
20250116,172000,213177878,1657,1657,1657,1657,0
|
|
20250116,171900,213177878,1657,1657,1657,1657,0
|
|
20250116,171800,213177878,1657,1657,1657,1657,0
|
|
20250116,171700,213177878,1657,1657,1657,1657,0
|
|
20250116,171600,213177878,1657,1657,1657,1657,5493
|
|
20250116,171500,213177878,1657,1657,1657,1657,0
|
|
20250116,171400,213177878,1657,1657,1657,1657,0
|
|
20250116,171300,213177878,1657,1657,1657,1657,0
|
|
20250116,171200,213177878,1657,1657,1657,1657,0
|
|
20250116,171100,213177878,1657,1657,1657,1657,0
|
|
20250116,171000,213177878,1657,1657,1657,1657,0
|
|
20250116,170900,213177878,1657,1657,1657,1657,0
|
|
20250116,170800,213177878,1657,1657,1657,1657,0
|
|
20250116,170700,213177878,1657,1657,1657,1657,0
|
|
20250116,170600,213177878,1657,1657,1657,1657,0
|
|
20250116,170500,213177878,1657,1657,1657,1657,0
|
|
20250116,170400,213177878,1657,1657,1657,1657,0
|
|
20250116,170300,213177878,1657,1657,1657,1657,0
|
|
20250116,170200,213177878,1657,1657,1657,1657,0
|
|
20250116,170100,213177878,1657,1657,1657,1657,0
|
|
20250116,170000,213177878,1657,1657,1657,1657,0
|
|
20250116,165900,213177878,1657,1657,1657,1657,0
|
|
20250116,165800,213177878,1657,1657,1657,1657,0
|
|
20250116,165700,213177878,1657,1657,1657,1657,0
|
|
20250116,165600,213177878,1657,1657,1657,1657,0
|
|
20250116,165500,213177878,1657,1657,1657,1657,0
|
|
20250116,165400,213177878,1657,1657,1657,1657,0
|
|
20250116,165300,213177878,1657,1657,1657,1657,0
|
|
20250116,165200,213177878,1657,1657,1657,1657,0
|
|
20250116,165100,213177878,1657,1657,1657,1657,0
|
|
20250116,165000,213177878,1657,1657,1657,1657,0
|
|
20250116,164900,213177878,1657,1657,1657,1657,0
|
|
20250116,164800,213177878,1657,1657,1657,1657,0
|
|
20250116,164700,213177878,1657,1657,1657,1657,0
|
|
20250116,164600,213177878,1657,1657,1657,1657,5493
|
|
20250116,164500,213177878,1657,1657,1657,1657,0
|
|
20250116,164400,213177878,1657,1657,1657,1657,0
|
|
20250116,164300,213177878,1657,1657,1657,1657,0
|
|
20250116,164200,213177878,1657,1657,1657,1657,0
|
|
20250116,164100,213177878,1657,1657,1657,1657,0
|
|
20250116,164000,213177878,1657,1657,1657,1657,0
|
|
20250116,163900,213177878,1657,1657,1657,1657,0
|
|
20250116,163800,213177878,1657,1657,1657,1657,0
|
|
20250116,163700,213177878,1657,1657,1657,1657,0
|
|
20250116,163600,213177878,1657,1657,1657,1657,0
|
|
20250116,163500,213177878,1657,1657,1657,1657,0
|
|
20250116,163400,213177878,1657,1657,1657,1657,0
|
|
20250116,163300,213177878,1657,1657,1657,1657,0
|
|
20250116,163200,213177878,1657,1657,1657,1657,0
|
|
20250116,163100,213177878,1657,1657,1657,1657,0
|
|
20250116,163000,213177878,1657,1657,1657,1657,0
|
|
20250116,162900,213177878,1657,1657,1657,1657,0
|
|
20250116,162800,213177878,1657,1657,1657,1657,0
|
|
20250116,162700,213177878,1657,1657,1657,1657,0
|
|
20250116,162600,213177878,1657,1657,1657,1657,0
|
|
20250116,162500,213177878,1657,1657,1657,1657,0
|
|
20250116,162400,213177878,1657,1657,1657,1657,0
|
|
20250116,162300,213177878,1657,1657,1657,1657,0
|
|
20250116,162200,213177878,1657,1657,1657,1657,0
|
|
20250116,162100,213177878,1657,1657,1657,1657,0
|
|
20250116,162000,213177878,1657,1657,1657,1657,0
|
|
20250116,161900,213177878,1657,1657,1657,1657,0
|
|
20250116,161800,213177878,1657,1657,1657,1657,0
|
|
20250116,161700,213177878,1657,1657,1657,1657,0
|
|
20250116,161600,213177878,1657,1657,1657,1657,5493
|
|
20250116,161500,213177878,1657,1657,1657,1657,0
|
|
20250116,161400,213177878,1657,1657,1657,1657,0
|
|
20250116,161300,213177878,1657,1657,1657,1657,0
|
|
20250116,161200,213177878,1657,1657,1657,1657,0
|
|
20250116,161100,213177878,1657,1657,1657,1657,0
|
|
20250116,161000,213177878,1657,1657,1657,1657,0
|
|
20250116,160900,213177878,1657,1657,1657,1657,0
|
|
20250116,160800,213177878,1657,1657,1657,1657,0
|
|
20250116,160700,213177878,1657,1657,1657,1657,0
|
|
20250116,160600,213177878,1657,1657,1657,1657,0
|
|
20250116,160500,213177878,1657,1657,1657,1657,0
|
|
20250116,160400,213177878,1657,1657,1657,1657,0
|
|
20250116,160300,213177878,1657,1657,1657,1657,0
|
|
20250116,160200,213177878,1657,1657,1657,1657,0
|
|
20250116,160100,213177878,1657,1657,1657,1657,0
|
|
20250116,160000,213177878,1657,1657,1657,1657,0
|
|
20250116,155900,213177878,1657,1657,1657,1657,0
|
|
20250116,155800,213177878,1657,1657,1657,1657,0
|
|
20250116,155700,213177878,1657,1657,1657,1657,0
|
|
20250116,155600,213177878,1657,1657,1657,1657,0
|
|
20250116,155500,213177878,1657,1657,1657,1657,0
|
|
20250116,155400,213177878,1657,1657,1657,1657,0
|
|
20250116,155300,213177878,1657,1657,1657,1657,0
|
|
20250116,155200,213177878,1657,1657,1657,1657,0
|
|
20250116,155100,213177878,1657,1657,1657,1657,0
|
|
20250116,155000,213177878,1657,1657,1657,1657,0
|
|
20250116,154900,213177878,1657,1657,1657,1657,0
|
|
20250116,154800,213177878,1657,1657,1657,1657,0
|
|
20250116,154700,213177878,1657,1657,1657,1657,0
|
|
20250116,154600,213177878,1657,1657,1657,1657,5493
|
|
20250116,154500,213177878,1657,1657,1657,1657,0
|
|
20250116,154400,213177878,1657,1657,1657,1657,0
|
|
20250116,154300,213177878,1657,1657,1657,1657,0
|
|
20250116,154200,213177878,1657,1657,1657,1657,0
|
|
20250116,154100,213177878,1657,1657,1657,1657,0
|
|
20250116,154000,213177878,1657,1657,1657,1657,0
|
|
20250116,153900,213177878,1657,1657,1657,1657,0
|
|
20250116,153800,213177878,1657,1657,1657,1657,0
|
|
20250116,153700,213177878,1657,1657,1657,1657,0
|
|
20250116,153600,213177878,1657,1657,1657,1657,0
|
|
20250116,153500,213177878,1657,1657,1657,1657,0
|
|
20250116,153400,213177878,1657,1657,1657,1657,0
|
|
20250116,153300,213177878,1657,1657,1657,1657,0
|
|
20250116,153200,213177878,1657,1657,1657,1657,0
|
|
20250116,153100,213177878,1657,1657,1657,1657,0
|
|
20250116,153000,213177878,1657,1657,1657,1657,5493
|
|
20250116,152900,204075977,1668,1668,1668,1668,0
|
|
20250116,152800,204075977,1668,1668,1668,1668,0
|
|
20250116,152700,204075977,1668,1668,1668,1668,0
|
|
20250116,152600,204075977,1668,1668,1668,1668,0
|
|
20250116,152500,204075977,1668,1668,1668,1668,0
|
|
20250116,152400,204075977,1668,1668,1668,1668,0
|
|
20250116,152300,204075977,1668,1668,1668,1668,0
|
|
20250116,152200,204075977,1668,1668,1668,1668,0
|
|
20250116,152100,204075977,1668,1668,1668,1668,0
|
|
20250116,152000,204075977,1668,1668,1668,1668,0
|
|
20250116,151900,204075977,1668,1672,1672,1668,11
|
|
20250116,151800,204057589,1672,1661,1672,1659,60
|
|
20250116,151700,203958026,1675,1665,1675,1660,4078
|
|
20250116,151600,197183844,1679,1675,1679,1663,20011
|
|
20250116,151500,163822850,1681,1681,1681,1681,10
|
|
20250116,151400,163806040,1681,1681,1681,1681,0
|
|
20250116,151300,163806040,1681,1681,1681,1681,0
|
|
20250116,151200,163806040,1681,1681,1681,1681,2
|
|
20250116,151100,163802678,1680,1679,1680,1679,1001
|
|
20250116,151000,162121120,1680,1680,1680,1680,0
|
|
20250116,150900,162121120,1680,1680,1680,1680,0
|
|
20250116,150800,162121120,1680,1680,1680,1680,9
|
|
20250116,150700,162106000,1681,1681,1681,1681,30
|
|
20250116,150600,162055570,1681,1681,1681,1681,3
|
|
20250116,150500,162050527,1681,1677,1681,1677,1918
|
|
20250116,150400,158828303,1676,1674,1676,1674,456
|
|
20250116,150300,158064503,1673,1673,1673,1673,1230
|
|
20250116,150200,156006713,1673,1673,1673,1673,139
|
|
20250116,150100,155774166,1673,1673,1673,1673,21
|
|
20250116,150000,155739033,1673,1673,1673,1673,26
|
|
20250116,145900,155695535,1672,1672,1672,1672,0
|
|
20250116,145800,155695535,1672,1671,1672,1671,1767
|
|
20250116,145700,152741214,1670,1670,1670,1670,0
|
|
20250116,145600,152741214,1670,1670,1670,1670,3000
|
|
20250116,145500,147731214,1670,1670,1670,1670,1
|
|
20250116,145400,147729544,1670,1670,1670,1670,6
|
|
20250116,145300,147719524,1667,1670,1670,1667,40
|
|
20250116,145200,147652841,1668,1668,1668,1668,0
|
|
20250116,145100,147652841,1668,1668,1668,1668,245
|
|
20250116,145000,147244181,1668,1668,1668,1668,5
|
|
20250116,144900,147235841,1668,1669,1669,1668,230
|
|
20250116,144800,146852167,1669,1669,1669,1669,54
|
|
20250116,144700,146762041,1670,1670,1670,1670,0
|
|
20250116,144600,146762041,1670,1670,1670,1670,0
|
|
20250116,144500,146762041,1670,1669,1670,1669,11
|
|
20250116,144400,146743672,1670,1670,1670,1670,0
|
|
20250116,144300,146743672,1670,1671,1671,1670,117
|
|
20250116,144200,146548275,1672,1672,1672,1672,0
|
|
20250116,144100,146548275,1672,1671,1672,1671,246
|
|
20250116,144000,146136969,1671,1672,1672,1671,51
|
|
20250116,143900,146051740,1672,1671,1672,1671,606
|
|
20250116,143800,145039109,1670,1670,1671,1670,1826
|
|
20250116,143700,141989678,1670,1670,1670,1670,9
|
|
20250116,143600,141974648,1668,1668,1668,1668,0
|
|
20250116,143500,141974648,1668,1669,1669,1668,127
|
|
20250116,143400,141762761,1670,1670,1670,1670,0
|
|
20250116,143300,141762761,1670,1670,1670,1670,0
|
|
20250116,143200,141762761,1670,1670,1670,1670,20
|
|
20250116,143100,141729361,1669,1669,1669,1669,0
|
|
20250116,143000,141729361,1669,1669,1669,1669,0
|
|
20250116,142900,141729361,1669,1669,1669,1669,0
|
|
20250116,142800,141729361,1669,1670,1670,1669,211
|
|
20250116,142700,141377190,1670,1670,1670,1670,2
|
|
20250116,142600,141373850,1669,1669,1669,1669,0
|
|
20250116,142500,141373850,1669,1669,1669,1669,0
|
|
20250116,142400,141373850,1669,1669,1669,1669,0
|
|
20250116,142300,141373850,1669,1669,1669,1669,0
|
|
20250116,142200,141373850,1669,1669,1669,1669,2995
|
|
20250116,142100,136375195,1669,1669,1669,1669,60
|
|
20250116,142000,136275055,1672,1672,1672,1672,0
|
|
20250116,141900,136275055,1672,1672,1672,1672,5
|
|
20250116,141800,136266695,1672,1672,1672,1672,57
|
|
20250116,141700,136171391,1672,1672,1672,1672,190
|
|
20250116,141600,135853711,1673,1673,1673,1673,0
|
|
20250116,141500,135853711,1673,1671,1673,1671,20
|
|
20250116,141400,135820273,1671,1669,1671,1669,270
|
|
20250116,141300,135369630,1669,1669,1669,1669,1
|
|
20250116,141200,135367961,1668,1668,1668,1668,0
|
|
20250116,141100,135367961,1668,1668,1669,1668,1130
|
|
20250116,141000,133483111,1669,1668,1669,1668,66
|
|
20250116,140900,133373012,1669,1668,1669,1668,61
|
|
20250116,140800,133271253,1669,1669,1669,1669,0
|
|
20250116,140700,133271253,1669,1669,1669,1669,0
|
|
20250116,140600,133271253,1669,1669,1669,1669,651
|
|
20250116,140500,132184734,1671,1671,1671,1671,0
|
|
20250116,140400,132184734,1671,1671,1671,1671,0
|
|
20250116,140300,132184734,1671,1671,1671,1671,92
|
|
20250116,140200,132031002,1671,1671,1671,1671,0
|
|
20250116,140100,132031002,1671,1671,1671,1671,0
|
|
20250116,140000,132031002,1671,1671,1671,1671,0
|
|
20250116,135900,132031002,1671,1671,1671,1671,5
|
|
20250116,135800,132022647,1670,1670,1670,1670,2045
|
|
20250116,135700,128607497,1670,1670,1670,1670,0
|
|
20250116,135600,128607497,1670,1670,1670,1670,10
|
|
20250116,135500,128590797,1670,1670,1670,1670,10
|
|
20250116,135400,128574097,1670,1670,1670,1670,0
|
|
20250116,135300,128574097,1670,1670,1670,1670,1
|
|
20250116,135200,128572427,1668,1670,1670,1668,406
|
|
20250116,135100,127895042,1670,1670,1670,1670,10
|
|
20250116,135000,127878342,1670,1669,1670,1669,9
|
|
20250116,134900,127863320,1669,1669,1669,1669,0
|
|
20250116,134800,127863320,1669,1670,1670,1669,814
|
|
20250116,134700,126504704,1670,1670,1670,1670,201
|
|
20250116,134600,126169034,1670,1670,1670,1670,10
|
|
20250116,134500,126152334,1670,1670,1670,1670,1
|
|
20250116,134400,126150664,1670,1670,1670,1670,50
|
|
20250116,134300,126067164,1670,1670,1670,1670,50
|
|
20250116,134200,125983664,1670,1670,1670,1670,4
|
|
20250116,134100,125976984,1670,1670,1670,1670,1
|
|
20250116,134000,125975314,1670,1670,1670,1670,0
|
|
20250116,133900,125975314,1670,1670,1670,1670,0
|
|
20250116,133800,125975314,1670,1670,1670,1670,0
|
|
20250116,133700,125975314,1670,1670,1670,1670,1
|
|
20250116,133600,125973644,1670,1670,1670,1670,5
|
|
20250116,133500,125965294,1670,1670,1670,1670,11
|
|
20250116,133400,125946924,1670,1670,1670,1670,10
|
|
20250116,133300,125930224,1670,1670,1670,1670,5
|
|
20250116,133200,125921874,1670,1670,1670,1670,8
|
|
20250116,133100,125908514,1670,1670,1670,1670,20
|
|
20250116,133000,125875114,1670,1670,1670,1670,10
|
|
20250116,132900,125858414,1670,1670,1670,1670,0
|
|
20250116,132800,125858414,1670,1670,1670,1670,310
|
|
20250116,132700,125340714,1673,1673,1673,1673,1
|
|
20250116,132600,125339041,1670,1670,1670,1670,0
|
|
20250116,132500,125339041,1670,1670,1670,1670,0
|
|
20250116,132400,125339041,1670,1670,1670,1670,0
|
|
20250116,132300,125339041,1670,1670,1670,1670,0
|
|
20250116,132200,125339041,1670,1670,1670,1670,100
|
|
20250116,132100,125172041,1673,1673,1673,1673,0
|
|
20250116,132000,125172041,1673,1673,1673,1673,0
|
|
20250116,131900,125172041,1673,1673,1673,1673,0
|
|
20250116,131800,125172041,1673,1673,1673,1673,0
|
|
20250116,131700,125172041,1673,1673,1673,1673,0
|
|
20250116,131600,125172041,1673,1673,1673,1673,0
|
|
20250116,131500,125172041,1673,1673,1673,1673,0
|
|
20250116,131400,125172041,1673,1673,1673,1673,0
|
|
20250116,131300,125172041,1673,1673,1673,1673,0
|
|
20250116,131200,125172041,1673,1673,1673,1673,0
|
|
20250116,131100,125172041,1673,1673,1673,1673,1
|
|
20250116,131000,125170368,1672,1672,1672,1672,10
|
|
20250116,130900,125153648,1672,1672,1672,1672,175
|
|
20250116,130800,124861048,1672,1672,1672,1672,335
|
|
20250116,130700,124300928,1672,1672,1672,1672,0
|
|
20250116,130600,124300928,1672,1672,1672,1672,0
|
|
20250116,130500,124300928,1672,1672,1672,1672,1
|
|
20250116,130400,124299256,1670,1670,1670,1670,94
|
|
20250116,130300,124142276,1670,1672,1672,1670,130
|
|
20250116,130200,123924956,1672,1672,1672,1672,0
|
|
20250116,130100,123924956,1672,1672,1672,1672,0
|
|
20250116,130000,123924956,1672,1672,1672,1672,10
|
|
20250116,125900,123908236,1669,1669,1669,1669,0
|
|
20250116,125800,123908236,1669,1669,1669,1669,0
|
|
20250116,125700,123908236,1669,1669,1669,1669,404
|
|
20250116,125600,123233960,1674,1674,1674,1674,1
|
|
20250116,125500,123232286,1674,1674,1674,1674,1
|
|
20250116,125400,123230612,1670,1670,1670,1670,0
|
|
20250116,125300,123230612,1670,1670,1670,1670,0
|
|
20250116,125200,123230612,1670,1670,1670,1670,0
|
|
20250116,125100,123230612,1670,1671,1671,1670,1481
|
|
20250116,125000,120757157,1674,1672,1674,1672,249
|
|
20250116,124900,120340827,1675,1675,1675,1675,0
|
|
20250116,124800,120340827,1675,1675,1675,1675,0
|
|
20250116,124700,120340827,1675,1675,1675,1675,0
|
|
20250116,124600,120340827,1675,1675,1675,1675,0
|
|
20250116,124500,120340827,1675,1675,1675,1675,0
|
|
20250116,124400,120340827,1675,1675,1675,1675,0
|
|
20250116,124300,120340827,1675,1675,1675,1675,0
|
|
20250116,124200,120340827,1675,1675,1675,1675,0
|
|
20250116,124100,120340827,1675,1675,1675,1675,1
|
|
20250116,124000,120339152,1674,1674,1674,1674,0
|
|
20250116,123900,120339152,1674,1674,1674,1674,50
|
|
20250116,123800,120255452,1674,1674,1674,1674,0
|
|
20250116,123700,120255452,1674,1675,1675,1674,2986
|
|
20250116,123600,115255888,1675,1676,1676,1675,597
|
|
20250116,123500,114255318,1676,1676,1676,1676,0
|
|
20250116,123400,114255318,1676,1676,1676,1676,20
|
|
20250116,123300,114221798,1679,1679,1679,1679,11
|
|
20250116,123200,114203329,1675,1675,1675,1675,0
|
|
20250116,123100,114203329,1675,1675,1675,1675,0
|
|
20250116,123000,114203329,1675,1675,1675,1675,7
|
|
20250116,122900,114191604,1671,1675,1675,1671,1339
|
|
20250116,122800,111952918,1675,1675,1675,1675,0
|
|
20250116,122700,111952918,1675,1675,1675,1675,37
|
|
20250116,122600,111890943,1674,1674,1674,1674,0
|
|
20250116,122500,111890943,1674,1674,1674,1674,0
|
|
20250116,122400,111890943,1674,1680,1680,1674,1313
|
|
20250116,122300,109692220,1674,1674,1674,1674,0
|
|
20250116,122200,109692220,1674,1681,1681,1674,12
|
|
20250116,122100,109672125,1674,1674,1674,1674,20
|
|
20250116,122000,109638645,1680,1680,1680,1680,0
|
|
20250116,121900,109638645,1680,1680,1680,1680,0
|
|
20250116,121800,109638645,1680,1680,1680,1680,0
|
|
20250116,121700,109638645,1680,1680,1680,1680,0
|
|
20250116,121600,109638645,1680,1679,1680,1679,1810
|
|
20250116,121500,106598257,1682,1682,1682,1682,0
|
|
20250116,121400,106598257,1682,1682,1682,1682,0
|
|
20250116,121300,106598257,1682,1682,1682,1682,0
|
|
20250116,121200,106598257,1682,1682,1682,1682,0
|
|
20250116,121100,106598257,1682,1682,1682,1682,0
|
|
20250116,121000,106598257,1682,1682,1682,1682,3
|
|
20250116,120900,106593211,1682,1682,1682,1682,0
|
|
20250116,120800,106593211,1682,1682,1682,1682,0
|
|
20250116,120700,106593211,1682,1682,1682,1682,11
|
|
20250116,120600,106574709,1682,1682,1682,1682,0
|
|
20250116,120500,106574709,1682,1682,1682,1682,0
|
|
20250116,120400,106574709,1682,1682,1682,1682,0
|
|
20250116,120300,106574709,1682,1682,1682,1682,0
|
|
20250116,120200,106574709,1682,1682,1682,1682,0
|
|
20250116,120100,106574709,1682,1682,1682,1682,0
|
|
20250116,120000,106574709,1682,1682,1682,1682,0
|
|
20250116,115900,106574709,1682,1682,1682,1682,0
|
|
20250116,115800,106574709,1682,1682,1682,1682,0
|
|
20250116,115700,106574709,1682,1682,1682,1682,0
|
|
20250116,115600,106574709,1682,1682,1682,1682,0
|
|
20250116,115500,106574709,1682,1672,1682,1672,61
|
|
20250116,115400,106472117,1672,1682,1682,1672,104
|
|
20250116,115300,106298189,1682,1682,1682,1682,1
|
|
20250116,115200,106296507,1670,1670,1670,1670,0
|
|
20250116,115100,106296507,1670,1670,1670,1670,0
|
|
20250116,115000,106296507,1670,1670,1670,1670,0
|
|
20250116,114900,106296507,1670,1670,1670,1670,0
|
|
20250116,114800,106296507,1670,1670,1670,1670,0
|
|
20250116,114700,106296507,1670,1682,1682,1670,696
|
|
20250116,114600,105132944,1674,1675,1675,1674,992
|
|
20250116,114500,103472326,1682,1682,1682,1682,1
|
|
20250116,114400,103470644,1674,1674,1674,1674,100
|
|
20250116,114300,103303244,1681,1681,1681,1681,5
|
|
20250116,114200,103294839,1681,1681,1681,1681,0
|
|
20250116,114100,103294839,1681,1681,1681,1681,0
|
|
20250116,114000,103294839,1681,1681,1681,1681,0
|
|
20250116,113900,103294839,1681,1675,1681,1675,85
|
|
20250116,113800,103152068,1675,1675,1675,1675,470
|
|
20250116,113700,102364818,1682,1682,1682,1682,0
|
|
20250116,113600,102364818,1682,1682,1682,1682,0
|
|
20250116,113500,102364818,1682,1682,1682,1682,0
|
|
20250116,113400,102364818,1682,1682,1682,1682,1
|
|
20250116,113300,102363136,1682,1682,1682,1682,1
|
|
20250116,113200,102361454,1675,1675,1675,1675,0
|
|
20250116,113100,102361454,1675,1675,1675,1675,0
|
|
20250116,113000,102361454,1675,1675,1675,1675,0
|
|
20250116,112900,102361454,1675,1675,1675,1675,0
|
|
20250116,112800,102361454,1675,1675,1675,1675,0
|
|
20250116,112700,102361454,1675,1675,1675,1675,0
|
|
20250116,112600,102361454,1675,1675,1675,1675,0
|
|
20250116,112500,102361454,1675,1675,1675,1675,0
|
|
20250116,112400,102361454,1675,1675,1675,1675,45
|
|
20250116,112300,102286079,1675,1682,1682,1675,207
|
|
20250116,112200,101939312,1682,1682,1682,1682,5
|
|
20250116,112100,101930902,1682,1683,1683,1682,203
|
|
20250116,112000,101589453,1683,1684,1684,1683,304
|
|
20250116,111900,101077518,1678,1678,1678,1678,25
|
|
20250116,111800,101035568,1678,1678,1678,1678,10000
|
|
20250116,111700,84255568,1675,1675,1675,1675,0
|
|
20250116,111600,84255568,1675,1675,1675,1675,0
|
|
20250116,111500,84255568,1675,1680,1680,1675,4417
|
|
20250116,111400,76845402,1685,1685,1685,1685,0
|
|
20250116,111300,76845402,1685,1685,1685,1685,1
|
|
20250116,111200,76843717,1681,1685,1685,1681,3526
|
|
20250116,111100,70916503,1682,1682,1682,1682,101
|
|
20250116,111000,70746621,1685,1685,1685,1685,0
|
|
20250116,110900,70746621,1685,1685,1685,1685,0
|
|
20250116,110800,70746621,1685,1685,1685,1685,1
|
|
20250116,110700,70744936,1685,1685,1685,1685,0
|
|
20250116,110600,70744936,1685,1685,1685,1685,501
|
|
20250116,110500,69900751,1685,1685,1685,1685,0
|
|
20250116,110400,69900751,1685,1685,1685,1685,0
|
|
20250116,110300,69900751,1685,1685,1685,1685,3
|
|
20250116,110200,69895696,1686,1686,1686,1686,0
|
|
20250116,110100,69895696,1686,1686,1686,1686,5
|
|
20250116,110000,69887266,1682,1682,1682,1682,0
|
|
20250116,105900,69887266,1682,1682,1682,1682,100
|
|
20250116,105800,69719066,1681,1681,1681,1681,32
|
|
20250116,105700,69665274,1686,1686,1686,1686,0
|
|
20250116,105600,69665274,1686,1686,1686,1686,0
|
|
20250116,105500,69665274,1686,1686,1686,1686,0
|
|
20250116,105400,69665274,1686,1684,1686,1684,60
|
|
20250116,105300,69564117,1682,1682,1682,1682,0
|
|
20250116,105200,69564117,1682,1682,1682,1682,64
|
|
20250116,105100,69456469,1686,1686,1686,1686,0
|
|
20250116,105000,69456469,1686,1686,1686,1686,0
|
|
20250116,104900,69456469,1686,1686,1686,1686,6
|
|
20250116,104800,69446353,1686,1686,1686,1686,0
|
|
20250116,104700,69446353,1686,1686,1686,1686,0
|
|
20250116,104600,69446353,1686,1686,1686,1686,0
|
|
20250116,104500,69446353,1686,1686,1686,1686,0
|
|
20250116,104400,69446353,1686,1686,1686,1686,0
|
|
20250116,104300,69446353,1686,1682,1686,1682,85
|
|
20250116,104200,69303223,1682,1682,1682,1682,143
|
|
20250116,104100,69062697,1682,1682,1682,1682,1097
|
|
20250116,104000,67217543,1683,1683,1683,1683,1031
|
|
20250116,103900,65482370,1684,1684,1684,1684,100
|
|
20250116,103800,65313970,1686,1686,1686,1686,59
|
|
20250116,103700,65214496,1684,1684,1684,1684,1108
|
|
20250116,103600,63348624,1685,1686,1686,1685,1209
|
|
20250116,103500,61311277,1690,1690,1690,1690,10
|
|
20250116,103400,61294377,1687,1687,1687,1687,0
|
|
20250116,103300,61294377,1687,1687,1687,1687,0
|
|
20250116,103200,61294377,1687,1687,1687,1687,0
|
|
20250116,103100,61294377,1687,1687,1687,1687,49
|
|
20250116,103000,61211714,1692,1692,1692,1692,10
|
|
20250116,102900,61194794,1691,1691,1691,1691,0
|
|
20250116,102800,61194794,1691,1691,1691,1691,47
|
|
20250116,102700,61115317,1687,1687,1687,1687,0
|
|
20250116,102600,61115317,1687,1687,1687,1687,163
|
|
20250116,102500,60840336,1687,1687,1687,1687,0
|
|
20250116,102400,60840336,1687,1692,1692,1687,640
|
|
20250116,102300,59759278,1692,1692,1692,1692,21
|
|
20250116,102200,59723746,1692,1692,1692,1692,1
|
|
20250116,102100,59722054,1687,1687,1687,1687,0
|
|
20250116,102000,59722054,1687,1687,1687,1687,500
|
|
20250116,101900,58878554,1690,1690,1690,1690,1
|
|
20250116,101800,58876864,1691,1691,1691,1691,2
|
|
20250116,101700,58873482,1691,1692,1692,1691,8
|
|
20250116,101600,58859952,1692,1688,1692,1687,902
|
|
20250116,101500,57338163,1689,1689,1689,1689,0
|
|
20250116,101400,57338163,1689,1692,1692,1689,445
|
|
20250116,101300,56586370,1695,1695,1695,1695,0
|
|
20250116,101200,56586370,1695,1695,1695,1695,0
|
|
20250116,101100,56586370,1695,1695,1695,1695,0
|
|
20250116,101000,56586370,1695,1695,1695,1695,50
|
|
20250116,100900,56501620,1699,1699,1699,1699,0
|
|
20250116,100800,56501620,1699,1699,1699,1699,10
|
|
20250116,100700,56484630,1699,1699,1699,1699,1
|
|
20250116,100600,56482931,1699,1699,1699,1699,2
|
|
20250116,100500,56479533,1700,1700,1700,1700,0
|
|
20250116,100400,56479533,1700,1700,1700,1700,0
|
|
20250116,100300,56479533,1700,1690,1700,1690,301
|
|
20250116,100200,55970833,1690,1690,1690,1690,0
|
|
20250116,100100,55970833,1690,1691,1691,1690,599
|
|
20250116,100000,54958461,1703,1703,1703,1703,1
|
|
20250116,095900,54956758,1690,1692,1692,1690,1200
|
|
20250116,095800,52928471,1692,1692,1692,1692,0
|
|
20250116,095700,52928471,1692,1694,1694,1692,61
|
|
20250116,095600,52825204,1704,1704,1704,1704,0
|
|
20250116,095500,52825204,1704,1704,1704,1704,0
|
|
20250116,095400,52825204,1704,1704,1704,1704,30
|
|
20250116,095300,52774084,1693,1693,1693,1693,0
|
|
20250116,095200,52774084,1693,1693,1693,1693,1
|
|
20250116,095100,52772391,1704,1704,1704,1703,837
|
|
20250116,095000,51346152,1704,1704,1704,1704,0
|
|
20250116,094900,51346152,1704,1704,1704,1704,0
|
|
20250116,094800,51346152,1704,1702,1704,1702,3
|
|
20250116,094700,51341043,1700,1700,1700,1700,1186
|
|
20250116,094600,49324843,1700,1699,1701,1699,3254
|
|
20250116,094500,43793156,1699,1699,1699,1699,0
|
|
20250116,094400,43793156,1699,1700,1700,1699,64
|
|
20250116,094300,43684418,1694,1696,1700,1694,1205
|
|
20250116,094200,41641812,1700,1700,1700,1700,13
|
|
20250116,094100,41619712,1700,1700,1700,1700,1
|
|
20250116,094000,41618012,1705,1705,1705,1705,11
|
|
20250116,093900,41599257,1705,1705,1705,1705,0
|
|
20250116,093800,41599257,1705,1705,1705,1705,100
|
|
20250116,093700,41428757,1705,1702,1705,1702,13
|
|
20250116,093600,41406622,1701,1705,1705,1701,177
|
|
20250116,093500,41105505,1705,1705,1705,1705,1
|
|
20250116,093400,41103800,1705,1704,1705,1704,192
|
|
20250116,093300,40776506,1704,1705,1705,1704,4
|
|
20250116,093200,40769688,1705,1701,1705,1701,371
|
|
20250116,093100,40138373,1705,1705,1705,1701,451
|
|
20250116,093000,39370902,1705,1704,1705,1700,818
|
|
20250116,092900,37977555,1704,1700,1704,1700,688
|
|
20250116,092800,36807049,1702,1704,1704,1702,50
|
|
20250116,092700,36721947,1702,1702,1702,1702,446
|
|
20250116,092600,35962855,1702,1702,1702,1702,66
|
|
20250116,092500,35850523,1702,1702,1702,1702,500
|
|
20250116,092400,34999523,1701,1704,1705,1701,74
|
|
20250116,092300,34873435,1706,1706,1706,1706,0
|
|
20250116,092200,34873435,1706,1706,1706,1706,60
|
|
20250116,092100,34771075,1707,1707,1707,1707,1030
|
|
20250116,092000,33012865,1707,1698,1707,1698,4000
|
|
20250116,091900,26191001,1685,1691,1691,1685,877
|
|
20250116,091800,24712194,1681,1702,1702,1681,347
|
|
20250116,091700,24124457,1707,1707,1707,1701,1417
|
|
20250116,091600,21707342,1707,1702,1707,1675,9522
|
|
20250116,091500,5592872,1681,1702,1702,1681,345
|
|
20250116,091400,5008786,1702,1702,1702,1702,0
|
|
20250116,091300,5008786,1702,1702,1702,1702,0
|
|
20250116,091200,5008786,1702,1702,1702,1702,0
|
|
20250116,091100,5008786,1702,1702,1702,1702,10
|
|
20250116,091000,4991766,1700,1700,1700,1700,77
|
|
20250116,090900,4860866,1700,1702,1702,1700,152
|
|
20250116,090800,4602462,1700,1700,1700,1700,0
|
|
20250116,090700,4602462,1700,1700,1700,1700,500
|
|
20250116,090600,3752462,1707,1708,1708,1707,313
|
|
20250116,090500,3217860,1708,1708,1709,1708,208
|
|
20250116,090400,2862593,1709,1695,1709,1695,434
|
|
20250116,090300,2123420,1695,1693,1695,1693,262
|
|
20250116,090200,1679644,1693,1686,1693,1686,119
|
|
20250116,090100,1478365,1686,1683,1686,1682,26
|
|
20250116,090000,1434615,1682,1669,1682,1667,858
|