649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,194600,128664341,1690,1690,1690,1690,12096
|
|
20250117,194500,128664341,1690,1690,1690,1690,0
|
|
20250117,194400,128664341,1690,1690,1690,1690,0
|
|
20250117,194300,128664341,1690,1690,1690,1690,0
|
|
20250117,194200,128664341,1690,1690,1690,1690,0
|
|
20250117,194100,128664341,1690,1690,1690,1690,0
|
|
20250117,194000,128664341,1690,1690,1690,1690,0
|
|
20250117,193900,128664341,1690,1690,1690,1690,0
|
|
20250117,193800,128664341,1690,1690,1690,1690,0
|
|
20250117,193700,128664341,1690,1690,1690,1690,0
|
|
20250117,193600,128664341,1690,1690,1690,1690,0
|
|
20250117,193500,128664341,1690,1690,1690,1690,0
|
|
20250117,193400,128664341,1690,1690,1690,1690,0
|
|
20250117,193300,128664341,1690,1690,1690,1690,0
|
|
20250117,193200,128664341,1690,1690,1690,1690,0
|
|
20250117,193100,128664341,1690,1690,1690,1690,0
|
|
20250117,193000,128664341,1690,1690,1690,1690,0
|
|
20250117,192900,128664341,1690,1690,1690,1690,0
|
|
20250117,192800,128664341,1690,1690,1690,1690,0
|
|
20250117,192700,128664341,1690,1690,1690,1690,0
|
|
20250117,192600,128664341,1690,1690,1690,1690,0
|
|
20250117,192500,128664341,1690,1690,1690,1690,0
|
|
20250117,192400,128664341,1690,1690,1690,1690,0
|
|
20250117,192300,128664341,1690,1690,1690,1690,0
|
|
20250117,192200,128664341,1690,1690,1690,1690,0
|
|
20250117,192100,128664341,1690,1690,1690,1690,0
|
|
20250117,192000,128664341,1690,1690,1690,1690,0
|
|
20250117,191900,128664341,1690,1690,1690,1690,0
|
|
20250117,191800,128664341,1690,1690,1690,1690,0
|
|
20250117,191700,128664341,1690,1690,1690,1690,0
|
|
20250117,191600,128664341,1690,1690,1690,1690,12096
|
|
20250117,191500,128664341,1690,1690,1690,1690,0
|
|
20250117,191400,128664341,1690,1690,1690,1690,0
|
|
20250117,191300,128664341,1690,1690,1690,1690,0
|
|
20250117,191200,128664341,1690,1690,1690,1690,0
|
|
20250117,191100,128664341,1690,1690,1690,1690,0
|
|
20250117,191000,128664341,1690,1690,1690,1690,0
|
|
20250117,190900,128664341,1690,1690,1690,1690,0
|
|
20250117,190800,128664341,1690,1690,1690,1690,0
|
|
20250117,190700,128664341,1690,1690,1690,1690,0
|
|
20250117,190600,128664341,1690,1690,1690,1690,0
|
|
20250117,190500,128664341,1690,1690,1690,1690,0
|
|
20250117,190400,128664341,1690,1690,1690,1690,0
|
|
20250117,190300,128664341,1690,1690,1690,1690,0
|
|
20250117,190200,128664341,1690,1690,1690,1690,0
|
|
20250117,190100,128664341,1690,1690,1690,1690,0
|
|
20250117,190000,128664341,1690,1690,1690,1690,0
|
|
20250117,185900,128664341,1690,1690,1690,1690,0
|
|
20250117,185800,128664341,1690,1690,1690,1690,0
|
|
20250117,185700,128664341,1690,1690,1690,1690,0
|
|
20250117,185600,128664341,1690,1690,1690,1690,0
|
|
20250117,185500,128664341,1690,1690,1690,1690,0
|
|
20250117,185400,128664341,1690,1690,1690,1690,0
|
|
20250117,185300,128664341,1690,1690,1690,1690,0
|
|
20250117,185200,128664341,1690,1690,1690,1690,0
|
|
20250117,185100,128664341,1690,1690,1690,1690,0
|
|
20250117,185000,128664341,1690,1690,1690,1690,0
|
|
20250117,184900,128664341,1690,1690,1690,1690,0
|
|
20250117,184800,128664341,1690,1690,1690,1690,0
|
|
20250117,184700,128664341,1690,1690,1690,1690,0
|
|
20250117,184600,128664341,1690,1690,1690,1690,12096
|
|
20250117,184500,128664341,1690,1690,1690,1690,0
|
|
20250117,184400,128664341,1690,1690,1690,1690,0
|
|
20250117,184300,128664341,1690,1690,1690,1690,0
|
|
20250117,184200,128664341,1690,1690,1690,1690,0
|
|
20250117,184100,128664341,1690,1690,1690,1690,0
|
|
20250117,184000,128664341,1690,1690,1690,1690,0
|
|
20250117,183900,128664341,1690,1690,1690,1690,0
|
|
20250117,183800,128664341,1690,1690,1690,1690,0
|
|
20250117,183700,128664341,1690,1690,1690,1690,0
|
|
20250117,183600,128664341,1690,1690,1690,1690,0
|
|
20250117,183500,128664341,1690,1690,1690,1690,0
|
|
20250117,183400,128664341,1690,1690,1690,1690,0
|
|
20250117,183300,128664341,1690,1690,1690,1690,0
|
|
20250117,183200,128664341,1690,1690,1690,1690,0
|
|
20250117,183100,128664341,1690,1690,1690,1690,0
|
|
20250117,183000,128664341,1690,1690,1690,1690,0
|
|
20250117,182900,128664341,1690,1690,1690,1690,0
|
|
20250117,182800,128664341,1690,1690,1690,1690,0
|
|
20250117,182700,128664341,1690,1690,1690,1690,0
|
|
20250117,182600,128664341,1690,1690,1690,1690,0
|
|
20250117,182500,128664341,1690,1690,1690,1690,0
|
|
20250117,182400,128664341,1690,1690,1690,1690,0
|
|
20250117,182300,128664341,1690,1690,1690,1690,0
|
|
20250117,182200,128664341,1690,1690,1690,1690,0
|
|
20250117,182100,128664341,1690,1690,1690,1690,0
|
|
20250117,182000,128664341,1690,1690,1690,1690,0
|
|
20250117,181900,128664341,1690,1690,1690,1690,0
|
|
20250117,181800,128664341,1690,1690,1690,1690,0
|
|
20250117,181700,128664341,1690,1690,1690,1690,0
|
|
20250117,181600,128664341,1690,1690,1690,1690,12096
|
|
20250117,181500,128664341,1690,1690,1690,1690,0
|
|
20250117,181400,128664341,1690,1690,1690,1690,0
|
|
20250117,181300,128664341,1690,1690,1690,1690,0
|
|
20250117,181200,128664341,1690,1690,1690,1690,0
|
|
20250117,181100,128664341,1690,1690,1690,1690,0
|
|
20250117,181000,128664341,1690,1690,1690,1690,0
|
|
20250117,180900,128664341,1690,1690,1690,1690,0
|
|
20250117,180800,128664341,1690,1690,1690,1690,0
|
|
20250117,180700,128664341,1690,1690,1690,1690,0
|
|
20250117,180600,128664341,1690,1690,1690,1690,0
|
|
20250117,180500,128664341,1690,1690,1690,1690,0
|
|
20250117,180400,128664341,1690,1690,1690,1690,0
|
|
20250117,180300,128664341,1690,1690,1690,1690,0
|
|
20250117,180200,128664341,1690,1690,1690,1690,0
|
|
20250117,180100,128664341,1690,1690,1690,1690,0
|
|
20250117,180000,128664341,1690,1690,1690,1690,0
|
|
20250117,175900,128664341,1690,1690,1690,1690,0
|
|
20250117,175800,128664341,1690,1690,1690,1690,0
|
|
20250117,175700,128664341,1690,1690,1690,1690,0
|
|
20250117,175600,128664341,1690,1690,1690,1690,0
|
|
20250117,175500,128664341,1690,1690,1690,1690,0
|
|
20250117,175400,128664341,1690,1690,1690,1690,0
|
|
20250117,175300,128664341,1690,1690,1690,1690,0
|
|
20250117,175200,128664341,1690,1690,1690,1690,0
|
|
20250117,175100,128664341,1690,1690,1690,1690,0
|
|
20250117,175000,128664341,1690,1690,1690,1690,0
|
|
20250117,174900,128664341,1690,1690,1690,1690,0
|
|
20250117,174800,128664341,1690,1690,1690,1690,0
|
|
20250117,174700,128664341,1690,1690,1690,1690,0
|
|
20250117,174600,128664341,1690,1690,1690,1690,12096
|
|
20250117,174500,128664341,1690,1690,1690,1690,0
|
|
20250117,174400,128664341,1690,1690,1690,1690,0
|
|
20250117,174300,128664341,1690,1690,1690,1690,0
|
|
20250117,174200,128664341,1690,1690,1690,1690,0
|
|
20250117,174100,128664341,1690,1690,1690,1690,0
|
|
20250117,174000,128664341,1690,1690,1690,1690,0
|
|
20250117,173900,128664341,1690,1690,1690,1690,0
|
|
20250117,173800,128664341,1690,1690,1690,1690,0
|
|
20250117,173700,128664341,1690,1690,1690,1690,0
|
|
20250117,173600,128664341,1690,1690,1690,1690,0
|
|
20250117,173500,128664341,1690,1690,1690,1690,0
|
|
20250117,173400,128664341,1690,1690,1690,1690,0
|
|
20250117,173300,128664341,1690,1690,1690,1690,0
|
|
20250117,173200,128664341,1690,1690,1690,1690,0
|
|
20250117,173100,128664341,1690,1690,1690,1690,0
|
|
20250117,173000,128664341,1690,1690,1690,1690,0
|
|
20250117,172900,128664341,1690,1690,1690,1690,0
|
|
20250117,172800,128664341,1690,1690,1690,1690,0
|
|
20250117,172700,128664341,1690,1690,1690,1690,0
|
|
20250117,172600,128664341,1690,1690,1690,1690,0
|
|
20250117,172500,128664341,1690,1690,1690,1690,0
|
|
20250117,172400,128664341,1690,1690,1690,1690,0
|
|
20250117,172300,128664341,1690,1690,1690,1690,0
|
|
20250117,172200,128664341,1690,1690,1690,1690,0
|
|
20250117,172100,128664341,1690,1690,1690,1690,0
|
|
20250117,172000,128664341,1690,1690,1690,1690,0
|
|
20250117,171900,128664341,1690,1690,1690,1690,0
|
|
20250117,171800,128664341,1690,1690,1690,1690,0
|
|
20250117,171700,128664341,1690,1690,1690,1690,0
|
|
20250117,171600,128664341,1690,1690,1690,1690,12096
|
|
20250117,171500,128664341,1690,1690,1690,1690,0
|
|
20250117,171400,128664341,1690,1690,1690,1690,0
|
|
20250117,171300,128664341,1690,1690,1690,1690,0
|
|
20250117,171200,128664341,1690,1690,1690,1690,0
|
|
20250117,171100,128664341,1690,1690,1690,1690,0
|
|
20250117,171000,128664341,1690,1690,1690,1690,0
|
|
20250117,170900,128664341,1690,1690,1690,1690,0
|
|
20250117,170800,128664341,1690,1690,1690,1690,0
|
|
20250117,170700,128664341,1690,1690,1690,1690,0
|
|
20250117,170600,128664341,1690,1690,1690,1690,0
|
|
20250117,170500,128664341,1690,1690,1690,1690,0
|
|
20250117,170400,128664341,1690,1690,1690,1690,0
|
|
20250117,170300,128664341,1690,1690,1690,1690,0
|
|
20250117,170200,128664341,1690,1690,1690,1690,0
|
|
20250117,170100,128664341,1690,1690,1690,1690,0
|
|
20250117,170000,128664341,1690,1690,1690,1690,0
|
|
20250117,165900,128664341,1690,1690,1690,1690,0
|
|
20250117,165800,128664341,1690,1690,1690,1690,0
|
|
20250117,165700,128664341,1690,1690,1690,1690,0
|
|
20250117,165600,128664341,1690,1690,1690,1690,0
|
|
20250117,165500,128664341,1690,1690,1690,1690,0
|
|
20250117,165400,128664341,1690,1690,1690,1690,0
|
|
20250117,165300,128664341,1690,1690,1690,1690,0
|
|
20250117,165200,128664341,1690,1690,1690,1690,0
|
|
20250117,165100,128664341,1690,1690,1690,1690,0
|
|
20250117,165000,128664341,1690,1690,1690,1690,0
|
|
20250117,164900,128664341,1690,1690,1690,1690,0
|
|
20250117,164800,128664341,1690,1690,1690,1690,0
|
|
20250117,164700,128664341,1690,1690,1690,1690,0
|
|
20250117,164600,128664341,1690,1690,1690,1690,12096
|
|
20250117,164500,128664341,1690,1690,1690,1690,0
|
|
20250117,164400,128664341,1690,1690,1690,1690,0
|
|
20250117,164300,128664341,1690,1690,1690,1690,0
|
|
20250117,164200,128664341,1690,1690,1690,1690,0
|
|
20250117,164100,128664341,1690,1690,1690,1690,0
|
|
20250117,164000,128664341,1690,1690,1690,1690,0
|
|
20250117,163900,128664341,1690,1690,1690,1690,0
|
|
20250117,163800,128664341,1690,1690,1690,1690,0
|
|
20250117,163700,128664341,1690,1690,1690,1690,0
|
|
20250117,163600,128664341,1690,1690,1690,1690,0
|
|
20250117,163500,128664341,1690,1690,1690,1690,0
|
|
20250117,163400,128664341,1690,1690,1690,1690,0
|
|
20250117,163300,128664341,1690,1690,1690,1690,0
|
|
20250117,163200,128664341,1690,1690,1690,1690,0
|
|
20250117,163100,128664341,1690,1690,1690,1690,0
|
|
20250117,163000,128664341,1690,1690,1690,1690,0
|
|
20250117,162900,128664341,1690,1690,1690,1690,0
|
|
20250117,162800,128664341,1690,1690,1690,1690,0
|
|
20250117,162700,128664341,1690,1690,1690,1690,0
|
|
20250117,162600,128664341,1690,1690,1690,1690,0
|
|
20250117,162500,128664341,1690,1690,1690,1690,0
|
|
20250117,162400,128664341,1690,1690,1690,1690,0
|
|
20250117,162300,128664341,1690,1690,1690,1690,0
|
|
20250117,162200,128664341,1690,1690,1690,1690,0
|
|
20250117,162100,128664341,1690,1690,1690,1690,0
|
|
20250117,162000,128664341,1690,1690,1690,1690,0
|
|
20250117,161900,128664341,1690,1690,1690,1690,0
|
|
20250117,161800,128664341,1690,1690,1690,1690,0
|
|
20250117,161700,128664341,1690,1690,1690,1690,0
|
|
20250117,161600,128664341,1690,1690,1690,1690,12096
|
|
20250117,161500,128664341,1690,1690,1690,1690,0
|
|
20250117,161400,128664341,1690,1690,1690,1690,0
|
|
20250117,161300,128664341,1690,1690,1690,1690,0
|
|
20250117,161200,128664341,1690,1690,1690,1690,0
|
|
20250117,161100,128664341,1690,1690,1690,1690,0
|
|
20250117,161000,128664341,1690,1690,1690,1690,0
|
|
20250117,160900,128664341,1690,1690,1690,1690,0
|
|
20250117,160800,128664341,1690,1690,1690,1690,0
|
|
20250117,160700,128664341,1690,1690,1690,1690,0
|
|
20250117,160600,128664341,1690,1690,1690,1690,0
|
|
20250117,160500,128664341,1690,1690,1690,1690,0
|
|
20250117,160400,128664341,1690,1690,1690,1690,0
|
|
20250117,160300,128664341,1690,1690,1690,1690,0
|
|
20250117,160200,128664341,1690,1690,1690,1690,0
|
|
20250117,160100,128664341,1690,1690,1690,1690,0
|
|
20250117,160000,128664341,1690,1690,1690,1690,0
|
|
20250117,155900,128664341,1690,1690,1690,1690,0
|
|
20250117,155800,128664341,1690,1690,1690,1690,0
|
|
20250117,155700,128664341,1690,1690,1690,1690,0
|
|
20250117,155600,128664341,1690,1690,1690,1690,0
|
|
20250117,155500,128664341,1690,1690,1690,1690,0
|
|
20250117,155400,128664341,1690,1690,1690,1690,0
|
|
20250117,155300,128664341,1690,1690,1690,1690,0
|
|
20250117,155200,128664341,1690,1690,1690,1690,0
|
|
20250117,155100,128664341,1690,1690,1690,1690,0
|
|
20250117,155000,128664341,1690,1690,1690,1690,0
|
|
20250117,154900,128664341,1690,1690,1690,1690,0
|
|
20250117,154800,128664341,1690,1690,1690,1690,0
|
|
20250117,154700,128664341,1690,1690,1690,1690,0
|
|
20250117,154600,128664341,1690,1690,1690,1690,12096
|
|
20250117,154500,128664341,1690,1690,1690,1690,0
|
|
20250117,154400,128664341,1690,1690,1690,1690,0
|
|
20250117,154300,128664341,1690,1690,1690,1690,0
|
|
20250117,154200,128664341,1690,1690,1690,1690,0
|
|
20250117,154100,128664341,1690,1690,1690,1690,0
|
|
20250117,154000,128664341,1690,1690,1690,1690,0
|
|
20250117,153900,128664341,1690,1690,1690,1690,0
|
|
20250117,153800,128664341,1690,1690,1690,1690,0
|
|
20250117,153700,128664341,1690,1690,1690,1690,0
|
|
20250117,153600,128664341,1690,1690,1690,1690,0
|
|
20250117,153500,128664341,1690,1690,1690,1690,0
|
|
20250117,153400,128664341,1690,1690,1690,1690,0
|
|
20250117,153300,128664341,1690,1690,1690,1690,0
|
|
20250117,153200,128664341,1690,1690,1690,1690,0
|
|
20250117,153100,128664341,1690,1690,1690,1690,0
|
|
20250117,153000,128664341,1690,1690,1690,1690,12096
|
|
20250117,152900,108222101,1690,1690,1690,1690,0
|
|
20250117,152800,108222101,1690,1690,1690,1690,0
|
|
20250117,152700,108222101,1690,1690,1690,1690,0
|
|
20250117,152600,108222101,1690,1690,1690,1690,0
|
|
20250117,152500,108222101,1690,1690,1690,1690,0
|
|
20250117,152400,108222101,1690,1690,1690,1690,0
|
|
20250117,152300,108222101,1690,1690,1690,1690,0
|
|
20250117,152200,108222101,1690,1690,1690,1690,0
|
|
20250117,152100,108222101,1690,1690,1690,1690,0
|
|
20250117,152000,108222101,1690,1690,1690,1690,0
|
|
20250117,151900,108222101,1690,1679,1690,1678,1337
|
|
20250117,151800,105968790,1687,1687,1687,1687,7
|
|
20250117,151700,105956981,1688,1688,1688,1688,12
|
|
20250117,151600,105936725,1692,1692,1692,1692,7
|
|
20250117,151500,105924881,1692,1692,1692,1692,63
|
|
20250117,151400,105818285,1692,1690,1692,1690,573
|
|
20250117,151300,104849667,1690,1690,1690,1690,6
|
|
20250117,151200,104839527,1688,1683,1690,1683,1710
|
|
20250117,151100,101957178,1683,1683,1683,1683,0
|
|
20250117,151000,101957178,1683,1679,1683,1679,1272
|
|
20250117,150900,99818285,1678,1678,1678,1678,0
|
|
20250117,150800,99818285,1678,1678,1678,1678,1355
|
|
20250117,150700,97544595,1678,1678,1678,1678,2
|
|
20250117,150600,97541239,1679,1679,1679,1679,0
|
|
20250117,150500,97541239,1679,1679,1679,1679,0
|
|
20250117,150400,97541239,1679,1679,1679,1679,0
|
|
20250117,150300,97541239,1679,1679,1679,1679,30
|
|
20250117,150200,97490869,1679,1679,1679,1679,0
|
|
20250117,150100,97490869,1679,1679,1679,1679,0
|
|
20250117,150000,97490869,1679,1672,1679,1672,24
|
|
20250117,145900,97450687,1676,1676,1676,1676,0
|
|
20250117,145800,97450687,1676,1676,1676,1676,0
|
|
20250117,145700,97450687,1676,1676,1676,1676,0
|
|
20250117,145600,97450687,1676,1676,1676,1676,0
|
|
20250117,145500,97450687,1676,1676,1676,1676,0
|
|
20250117,145400,97450687,1676,1676,1676,1676,0
|
|
20250117,145300,97450687,1676,1676,1676,1676,0
|
|
20250117,145200,97450687,1676,1676,1676,1676,4
|
|
20250117,145100,97443983,1676,1676,1676,1676,681
|
|
20250117,145000,96302627,1669,1673,1673,1667,5259
|
|
20250117,144900,87522770,1676,1676,1676,1676,0
|
|
20250117,144800,87522770,1676,1676,1676,1676,6
|
|
20250117,144700,87512714,1676,1676,1676,1676,0
|
|
20250117,144600,87512714,1676,1676,1676,1676,0
|
|
20250117,144500,87512714,1676,1675,1676,1675,700
|
|
20250117,144400,86339756,1672,1672,1672,1672,0
|
|
20250117,144300,86339756,1672,1672,1672,1672,0
|
|
20250117,144200,86339756,1672,1672,1672,1672,1257
|
|
20250117,144100,84238052,1672,1676,1676,1672,1334
|
|
20250117,144000,82004845,1676,1679,1679,1676,1075
|
|
20250117,143900,80202596,1680,1680,1680,1680,0
|
|
20250117,143800,80202596,1680,1680,1680,1680,0
|
|
20250117,143700,80202596,1680,1680,1680,1680,0
|
|
20250117,143600,80202596,1680,1680,1680,1680,186
|
|
20250117,143500,79890116,1680,1680,1680,1680,0
|
|
20250117,143400,79890116,1680,1680,1680,1680,14
|
|
20250117,143300,79866596,1681,1681,1681,1681,0
|
|
20250117,143200,79866596,1681,1681,1681,1681,0
|
|
20250117,143100,79866596,1681,1681,1681,1681,0
|
|
20250117,143000,79866596,1681,1681,1681,1681,0
|
|
20250117,142900,79866596,1681,1681,1681,1681,0
|
|
20250117,142800,79866596,1681,1681,1681,1681,33
|
|
20250117,142700,79811123,1679,1679,1679,1679,0
|
|
20250117,142600,79811123,1679,1679,1679,1679,27
|
|
20250117,142500,79765790,1678,1679,1679,1678,63
|
|
20250117,142400,79660040,1681,1681,1681,1681,0
|
|
20250117,142300,79660040,1681,1681,1681,1681,0
|
|
20250117,142200,79660040,1681,1681,1681,1681,0
|
|
20250117,142100,79660040,1681,1681,1681,1681,0
|
|
20250117,142000,79660040,1681,1681,1681,1681,0
|
|
20250117,141900,79660040,1681,1681,1681,1681,0
|
|
20250117,141800,79660040,1681,1680,1681,1680,30
|
|
20250117,141700,79609612,1681,1681,1681,1681,0
|
|
20250117,141600,79609612,1681,1681,1681,1681,0
|
|
20250117,141500,79609612,1681,1681,1681,1681,0
|
|
20250117,141400,79609612,1681,1681,1681,1681,0
|
|
20250117,141300,79609612,1681,1681,1681,1681,0
|
|
20250117,141200,79609612,1681,1681,1681,1681,0
|
|
20250117,141100,79609612,1681,1681,1681,1681,0
|
|
20250117,141000,79609612,1681,1681,1681,1681,0
|
|
20250117,140900,79609612,1681,1681,1681,1681,0
|
|
20250117,140800,79609612,1681,1681,1681,1681,0
|
|
20250117,140700,79609612,1681,1679,1681,1679,62
|
|
20250117,140600,79505394,1679,1679,1679,1679,30
|
|
20250117,140500,79455024,1680,1680,1680,1680,0
|
|
20250117,140400,79455024,1680,1680,1680,1680,0
|
|
20250117,140300,79455024,1680,1680,1680,1680,0
|
|
20250117,140200,79455024,1680,1681,1681,1680,637
|
|
20250117,140100,78384747,1682,1682,1682,1682,0
|
|
20250117,140000,78384747,1682,1682,1682,1682,0
|
|
20250117,135900,78384747,1682,1682,1682,1682,0
|
|
20250117,135800,78384747,1682,1682,1682,1682,0
|
|
20250117,135700,78384747,1682,1682,1682,1682,0
|
|
20250117,135600,78384747,1682,1682,1682,1682,0
|
|
20250117,135500,78384747,1682,1682,1682,1682,0
|
|
20250117,135400,78384747,1682,1682,1682,1682,0
|
|
20250117,135300,78384747,1682,1682,1682,1682,0
|
|
20250117,135200,78384747,1682,1682,1682,1682,15
|
|
20250117,135100,78359517,1681,1681,1681,1681,0
|
|
20250117,135000,78359517,1681,1681,1682,1681,21
|
|
20250117,134900,78324215,1683,1683,1683,1683,0
|
|
20250117,134800,78324215,1683,1683,1683,1683,10
|
|
20250117,134700,78307385,1681,1681,1681,1681,3
|
|
20250117,134600,78302342,1681,1681,1681,1681,0
|
|
20250117,134500,78302342,1681,1681,1681,1681,100
|
|
20250117,134400,78134242,1681,1681,1681,1681,0
|
|
20250117,134300,78134242,1681,1681,1681,1681,0
|
|
20250117,134200,78134242,1681,1681,1681,1681,0
|
|
20250117,134100,78134242,1681,1681,1681,1681,0
|
|
20250117,134000,78134242,1681,1681,1681,1681,1
|
|
20250117,133900,78132561,1684,1684,1684,1684,0
|
|
20250117,133800,78132561,1684,1684,1684,1684,0
|
|
20250117,133700,78132561,1684,1684,1684,1684,0
|
|
20250117,133600,78132561,1684,1684,1684,1684,0
|
|
20250117,133500,78132561,1684,1684,1684,1684,0
|
|
20250117,133400,78132561,1684,1684,1684,1684,0
|
|
20250117,133300,78132561,1684,1684,1684,1684,3
|
|
20250117,133200,78127509,1684,1684,1684,1684,629
|
|
20250117,133100,77068273,1684,1684,1684,1684,0
|
|
20250117,133000,77068273,1684,1684,1684,1684,0
|
|
20250117,132900,77068273,1684,1684,1684,1684,0
|
|
20250117,132800,77068273,1684,1684,1684,1684,481
|
|
20250117,132700,76258269,1684,1684,1684,1684,471
|
|
20250117,132600,75465105,1684,1686,1686,1684,1598
|
|
20250117,132500,72773965,1686,1686,1686,1686,0
|
|
20250117,132400,72773965,1686,1686,1686,1686,11
|
|
20250117,132300,72755419,1685,1685,1685,1685,0
|
|
20250117,132200,72755419,1685,1685,1685,1685,0
|
|
20250117,132100,72755419,1685,1685,1685,1685,0
|
|
20250117,132000,72755419,1685,1685,1685,1685,383
|
|
20250117,131900,72110064,1685,1685,1685,1685,1
|
|
20250117,131800,72108379,1684,1683,1684,1683,2927
|
|
20250117,131700,67179409,1682,1682,1682,1682,0
|
|
20250117,131600,67179409,1682,1682,1682,1682,94
|
|
20250117,131500,67021301,1682,1682,1682,1682,0
|
|
20250117,131400,67021301,1682,1682,1682,1682,0
|
|
20250117,131300,67021301,1682,1681,1682,1681,102
|
|
20250117,131200,66849739,1681,1681,1681,1681,58
|
|
20250117,131100,66752241,1682,1682,1682,1682,0
|
|
20250117,131000,66752241,1682,1682,1682,1682,0
|
|
20250117,130900,66752241,1682,1682,1682,1682,0
|
|
20250117,130800,66752241,1682,1682,1682,1682,6
|
|
20250117,130700,66742149,1683,1683,1683,1683,0
|
|
20250117,130600,66742149,1683,1683,1683,1683,0
|
|
20250117,130500,66742149,1683,1683,1683,1683,2
|
|
20250117,130400,66738783,1684,1684,1684,1684,0
|
|
20250117,130300,66738783,1684,1684,1684,1684,3
|
|
20250117,130200,66733731,1684,1684,1684,1684,0
|
|
20250117,130100,66733731,1684,1684,1684,1684,0
|
|
20250117,130000,66733731,1684,1684,1684,1684,0
|
|
20250117,125900,66733731,1684,1684,1684,1684,0
|
|
20250117,125800,66733731,1684,1684,1684,1684,0
|
|
20250117,125700,66733731,1684,1684,1684,1684,0
|
|
20250117,125600,66733731,1684,1684,1684,1684,0
|
|
20250117,125500,66733731,1684,1677,1684,1677,7864
|
|
20250117,125400,53525984,1677,1677,1677,1677,3
|
|
20250117,125300,53520953,1670,1670,1670,1670,0
|
|
20250117,125200,53520953,1670,1670,1670,1670,7
|
|
20250117,125100,53509263,1670,1670,1670,1670,0
|
|
20250117,125000,53509263,1670,1670,1670,1670,0
|
|
20250117,124900,53509263,1670,1670,1670,1670,0
|
|
20250117,124800,53509263,1670,1670,1670,1670,0
|
|
20250117,124700,53509263,1670,1670,1670,1670,0
|
|
20250117,124600,53509263,1670,1670,1670,1670,0
|
|
20250117,124500,53509263,1670,1670,1670,1670,0
|
|
20250117,124400,53509263,1670,1670,1670,1670,0
|
|
20250117,124300,53509263,1670,1670,1670,1670,0
|
|
20250117,124200,53509263,1670,1670,1670,1670,0
|
|
20250117,124100,53509263,1670,1670,1670,1670,0
|
|
20250117,124000,53509263,1670,1670,1670,1670,0
|
|
20250117,123900,53509263,1670,1670,1670,1670,0
|
|
20250117,123800,53509263,1670,1670,1670,1670,0
|
|
20250117,123700,53509263,1670,1670,1670,1670,0
|
|
20250117,123600,53509263,1670,1670,1670,1670,0
|
|
20250117,123500,53509263,1670,1670,1670,1670,2
|
|
20250117,123400,53505923,1670,1670,1670,1670,0
|
|
20250117,123300,53505923,1670,1670,1670,1670,0
|
|
20250117,123200,53505923,1670,1670,1670,1670,0
|
|
20250117,123100,53505923,1670,1670,1670,1670,0
|
|
20250117,123000,53505923,1670,1670,1670,1670,0
|
|
20250117,122900,53505923,1670,1670,1670,1670,0
|
|
20250117,122800,53505923,1670,1670,1670,1670,0
|
|
20250117,122700,53505923,1670,1670,1670,1670,0
|
|
20250117,122600,53505923,1670,1670,1670,1670,0
|
|
20250117,122500,53505923,1670,1670,1670,1670,1
|
|
20250117,122400,53504253,1670,1670,1670,1670,3
|
|
20250117,122300,53499243,1678,1678,1678,1678,0
|
|
20250117,122200,53499243,1678,1678,1678,1678,58
|
|
20250117,122100,53401919,1678,1678,1678,1678,0
|
|
20250117,122000,53401919,1678,1678,1678,1678,0
|
|
20250117,121900,53401919,1678,1678,1678,1678,0
|
|
20250117,121800,53401919,1678,1678,1678,1678,0
|
|
20250117,121700,53401919,1678,1678,1678,1678,0
|
|
20250117,121600,53401919,1678,1678,1678,1678,0
|
|
20250117,121500,53401919,1678,1678,1678,1678,0
|
|
20250117,121400,53401919,1678,1678,1678,1678,0
|
|
20250117,121300,53401919,1678,1678,1678,1678,0
|
|
20250117,121200,53401919,1678,1678,1678,1678,0
|
|
20250117,121100,53401919,1678,1678,1678,1678,0
|
|
20250117,121000,53401919,1678,1678,1678,1678,0
|
|
20250117,120900,53401919,1678,1678,1678,1678,0
|
|
20250117,120800,53401919,1678,1678,1678,1678,0
|
|
20250117,120700,53401919,1678,1678,1678,1678,1
|
|
20250117,120600,53400241,1678,1678,1678,1678,2
|
|
20250117,120500,53396885,1679,1679,1679,1679,0
|
|
20250117,120400,53396885,1679,1679,1679,1679,0
|
|
20250117,120300,53396885,1679,1679,1679,1679,0
|
|
20250117,120200,53396885,1679,1679,1679,1679,1
|
|
20250117,120100,53395206,1680,1680,1680,1680,0
|
|
20250117,120000,53395206,1680,1680,1680,1680,0
|
|
20250117,115900,53395206,1680,1680,1680,1680,0
|
|
20250117,115800,53395206,1680,1680,1680,1680,0
|
|
20250117,115700,53395206,1680,1680,1680,1680,1
|
|
20250117,115600,53393526,1680,1680,1680,1680,0
|
|
20250117,115500,53393526,1680,1680,1680,1680,2
|
|
20250117,115400,53390166,1679,1679,1679,1679,2
|
|
20250117,115300,53386808,1680,1680,1680,1680,2
|
|
20250117,115200,53383448,1680,1680,1680,1680,0
|
|
20250117,115100,53383448,1680,1680,1680,1680,0
|
|
20250117,115000,53383448,1680,1680,1680,1680,0
|
|
20250117,114900,53383448,1680,1680,1680,1680,0
|
|
20250117,114800,53383448,1680,1680,1680,1680,0
|
|
20250117,114700,53383448,1680,1680,1680,1680,0
|
|
20250117,114600,53383448,1680,1680,1680,1680,0
|
|
20250117,114500,53383448,1680,1680,1680,1680,0
|
|
20250117,114400,53383448,1680,1680,1680,1680,0
|
|
20250117,114300,53383448,1680,1680,1680,1680,1
|
|
20250117,114200,53381768,1680,1680,1680,1680,0
|
|
20250117,114100,53381768,1680,1680,1680,1680,0
|
|
20250117,114000,53381768,1680,1680,1680,1680,10
|
|
20250117,113900,53364968,1680,1680,1680,1680,438
|
|
20250117,113800,52629128,1680,1680,1680,1680,0
|
|
20250117,113700,52629128,1680,1680,1680,1680,0
|
|
20250117,113600,52629128,1680,1680,1680,1680,4
|
|
20250117,113500,52622408,1681,1681,1681,1681,0
|
|
20250117,113400,52622408,1681,1681,1681,1681,0
|
|
20250117,113300,52622408,1681,1681,1681,1681,0
|
|
20250117,113200,52622408,1681,1681,1681,1681,0
|
|
20250117,113100,52622408,1681,1681,1681,1681,0
|
|
20250117,113000,52622408,1681,1681,1681,1681,0
|
|
20250117,112900,52622408,1681,1681,1681,1681,0
|
|
20250117,112800,52622408,1681,1681,1681,1681,2
|
|
20250117,112700,52619046,1681,1681,1681,1681,2
|
|
20250117,112600,52615684,1680,1675,1680,1675,5558
|
|
20250117,112500,43279714,1675,1675,1675,1675,0
|
|
20250117,112400,43279714,1675,1675,1675,1675,0
|
|
20250117,112300,43279714,1675,1675,1675,1675,1
|
|
20250117,112200,43278039,1675,1675,1675,1675,0
|
|
20250117,112100,43278039,1675,1675,1675,1675,0
|
|
20250117,112000,43278039,1675,1680,1680,1675,706
|
|
20250117,111900,42095484,1675,1675,1675,1675,100
|
|
20250117,111800,41927984,1675,1677,1677,1675,400
|
|
20250117,111700,41257236,1677,1677,1677,1677,0
|
|
20250117,111600,41257236,1677,1677,1677,1677,0
|
|
20250117,111500,41257236,1677,1677,1677,1677,5
|
|
20250117,111400,41248851,1677,1677,1677,1677,0
|
|
20250117,111300,41248851,1677,1677,1677,1677,0
|
|
20250117,111200,41248851,1677,1677,1677,1677,0
|
|
20250117,111100,41248851,1677,1677,1677,1677,0
|
|
20250117,111000,41248851,1677,1677,1677,1677,223
|
|
20250117,110900,40874880,1677,1677,1677,1677,68
|
|
20250117,110800,40760844,1677,1677,1677,1677,0
|
|
20250117,110700,40760844,1677,1677,1677,1677,0
|
|
20250117,110600,40760844,1677,1677,1677,1677,0
|
|
20250117,110500,40760844,1677,1677,1677,1677,0
|
|
20250117,110400,40760844,1677,1677,1677,1677,0
|
|
20250117,110300,40760844,1677,1677,1677,1677,50
|
|
20250117,110200,40676994,1677,1677,1677,1677,0
|
|
20250117,110100,40676994,1677,1677,1677,1677,6
|
|
20250117,110000,40666932,1678,1678,1678,1678,0
|
|
20250117,105900,40666932,1678,1678,1678,1678,0
|
|
20250117,105800,40666932,1678,1678,1678,1678,0
|
|
20250117,105700,40666932,1678,1678,1678,1678,0
|
|
20250117,105600,40666932,1678,1678,1678,1678,7
|
|
20250117,105500,40655186,1677,1677,1677,1677,0
|
|
20250117,105400,40655186,1677,1677,1677,1677,0
|
|
20250117,105300,40655186,1677,1677,1677,1677,531
|
|
20250117,105200,39764699,1678,1678,1678,1678,393
|
|
20250117,105100,39105245,1678,1678,1678,1678,100
|
|
20250117,105000,38937445,1678,1679,1679,1678,200
|
|
20250117,104900,38601648,1679,1679,1679,1679,18
|
|
20250117,104800,38571426,1679,1679,1679,1679,0
|
|
20250117,104700,38571426,1679,1679,1679,1679,8
|
|
20250117,104600,38557994,1679,1679,1679,1679,0
|
|
20250117,104500,38557994,1679,1679,1679,1679,0
|
|
20250117,104400,38557994,1679,1679,1679,1679,0
|
|
20250117,104300,38557994,1679,1679,1679,1679,0
|
|
20250117,104200,38557994,1679,1679,1679,1679,600
|
|
20250117,104100,37550594,1679,1679,1679,1679,0
|
|
20250117,104000,37550594,1679,1679,1679,1679,0
|
|
20250117,103900,37550594,1679,1681,1681,1679,136
|
|
20250117,103800,37322140,1682,1682,1682,1682,3
|
|
20250117,103700,37317094,1682,1682,1682,1682,0
|
|
20250117,103600,37317094,1682,1682,1682,1682,10
|
|
20250117,103500,37300274,1682,1682,1682,1682,51
|
|
20250117,103400,37214492,1682,1682,1682,1682,100
|
|
20250117,103300,37046292,1684,1684,1684,1684,0
|
|
20250117,103200,37046292,1684,1684,1684,1684,5
|
|
20250117,103100,37037872,1683,1684,1684,1683,31
|
|
20250117,103000,36985689,1684,1684,1684,1684,0
|
|
20250117,102900,36985689,1684,1683,1684,1683,127
|
|
20250117,102800,36771918,1683,1683,1683,1683,203
|
|
20250117,102700,36430269,1683,1683,1683,1683,0
|
|
20250117,102600,36430269,1683,1683,1683,1683,0
|
|
20250117,102500,36430269,1683,1683,1683,1683,0
|
|
20250117,102400,36430269,1683,1683,1683,1683,1
|
|
20250117,102300,36428586,1684,1684,1684,1684,0
|
|
20250117,102200,36428586,1684,1684,1684,1684,0
|
|
20250117,102100,36428586,1684,1684,1684,1684,200
|
|
20250117,102000,36091786,1684,1684,1684,1684,1
|
|
20250117,101900,36090102,1684,1682,1685,1682,7
|
|
20250117,101800,36078316,1681,1681,1681,1681,2
|
|
20250117,101700,36074954,1681,1681,1681,1681,0
|
|
20250117,101600,36074954,1681,1679,1681,1678,462
|
|
20250117,101500,35299564,1675,1675,1675,1675,0
|
|
20250117,101400,35299564,1675,1675,1675,1675,25
|
|
20250117,101300,35257689,1679,1674,1679,1674,3220
|
|
20250117,101200,29862556,1673,1672,1673,1672,303
|
|
20250117,101100,29355727,1672,1672,1672,1672,0
|
|
20250117,101000,29355727,1672,1672,1672,1672,0
|
|
20250117,100900,29355727,1672,1672,1672,1672,10
|
|
20250117,100800,29339007,1673,1673,1673,1673,1
|
|
20250117,100700,29337334,1663,1663,1663,1663,0
|
|
20250117,100600,29337334,1663,1663,1663,1663,4002
|
|
20250117,100500,22682008,1672,1672,1672,1672,1
|
|
20250117,100400,22680336,1672,1672,1672,1672,0
|
|
20250117,100300,22680336,1672,1672,1672,1672,1
|
|
20250117,100200,22678664,1663,1663,1663,1663,0
|
|
20250117,100100,22678664,1663,1663,1663,1663,0
|
|
20250117,100000,22678664,1663,1663,1663,1663,1
|
|
20250117,095900,22677001,1673,1673,1673,1673,0
|
|
20250117,095800,22677001,1673,1673,1673,1673,2
|
|
20250117,095700,22673655,1673,1673,1673,1673,3
|
|
20250117,095600,22668636,1675,1675,1675,1675,0
|
|
20250117,095500,22668636,1675,1675,1675,1675,0
|
|
20250117,095400,22668636,1675,1675,1675,1675,1
|
|
20250117,095300,22666961,1662,1662,1662,1662,0
|
|
20250117,095200,22666961,1662,1670,1671,1662,107
|
|
20250117,095100,22488254,1662,1662,1662,1662,0
|
|
20250117,095000,22488254,1662,1662,1662,1662,0
|
|
20250117,094900,22488254,1662,1662,1662,1662,200
|
|
20250117,094800,22155854,1662,1662,1662,1662,27
|
|
20250117,094700,22110980,1659,1670,1670,1659,2000
|
|
20250117,094600,18787591,1675,1675,1675,1675,212
|
|
20250117,094500,18432491,1675,1675,1675,1675,0
|
|
20250117,094400,18432491,1675,1675,1675,1675,1
|
|
20250117,094300,18430816,1674,1674,1674,1674,2
|
|
20250117,094200,18427468,1674,1674,1674,1674,379
|
|
20250117,094100,17793022,1675,1675,1675,1675,0
|
|
20250117,094000,17793022,1675,1675,1675,1675,0
|
|
20250117,093900,17793022,1675,1675,1675,1675,0
|
|
20250117,093800,17793022,1675,1675,1675,1675,0
|
|
20250117,093700,17793022,1675,1675,1675,1675,0
|
|
20250117,093600,17793022,1675,1675,1675,1675,0
|
|
20250117,093500,17793022,1675,1660,1675,1660,3020
|
|
20250117,093400,12734945,1674,1674,1674,1674,0
|
|
20250117,093300,12734945,1674,1674,1674,1674,0
|
|
20250117,093200,12734945,1674,1674,1674,1674,0
|
|
20250117,093100,12734945,1674,1673,1674,1673,489
|
|
20250117,093000,11916360,1672,1672,1672,1672,0
|
|
20250117,092900,11916360,1672,1665,1672,1665,135
|
|
20250117,092800,11690735,1672,1672,1672,1672,0
|
|
20250117,092700,11690735,1672,1672,1672,1672,0
|
|
20250117,092600,11690735,1672,1672,1672,1672,1
|
|
20250117,092500,11689063,1665,1672,1672,1665,9
|
|
20250117,092400,11674064,1669,1669,1669,1669,0
|
|
20250117,092300,11674064,1669,1660,1672,1658,412
|
|
20250117,092200,10990604,1671,1671,1671,1671,0
|
|
20250117,092100,10990604,1671,1670,1671,1670,220
|
|
20250117,092000,10622991,1671,1671,1671,1671,0
|
|
20250117,091900,10622991,1671,1671,1671,1671,0
|
|
20250117,091800,10622991,1671,1671,1671,1671,2
|
|
20250117,091700,10619649,1672,1672,1672,1672,2
|
|
20250117,091600,10616305,1671,1671,1671,1671,0
|
|
20250117,091500,10616305,1671,1672,1672,1655,502
|
|
20250117,091400,9784740,1672,1672,1672,1672,0
|
|
20250117,091300,9784740,1672,1672,1672,1672,3
|
|
20250117,091200,9779724,1675,1675,1675,1675,0
|
|
20250117,091100,9779724,1675,1676,1676,1675,3
|
|
20250117,091000,9774698,1676,1678,1678,1676,12
|
|
20250117,090900,9754565,1679,1679,1679,1679,0
|
|
20250117,090800,9754565,1679,1679,1679,1679,1
|
|
20250117,090700,9752886,1679,1678,1679,1678,124
|
|
20250117,090600,9544706,1678,1671,1678,1671,55
|
|
20250117,090500,9452732,1660,1670,1670,1660,1934
|
|
20250117,090400,6234232,1670,1669,1670,1669,56
|
|
20250117,090300,6140742,1665,1666,1670,1665,14
|
|
20250117,090200,6117389,1665,1659,1665,1659,188
|
|
20250117,090100,5805476,1659,1659,1659,1659,4
|
|
20250117,090000,5798840,1659,1659,1659,1655,3500
|