600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185700,199064438,1446,1446,1446,1446,6845
|
|
20250120,185600,199064438,1446,1446,1446,1446,0
|
|
20250120,185500,199064438,1446,1446,1446,1446,0
|
|
20250120,185400,199064438,1446,1446,1446,1446,0
|
|
20250120,185300,199064438,1446,1446,1446,1446,0
|
|
20250120,185200,199064438,1446,1446,1446,1446,0
|
|
20250120,185100,199064438,1446,1446,1446,1446,0
|
|
20250120,185000,199064438,1446,1446,1446,1446,0
|
|
20250120,184900,199064438,1446,1446,1446,1446,0
|
|
20250120,184800,199064438,1446,1446,1446,1446,0
|
|
20250120,184700,199064438,1446,1446,1446,1446,0
|
|
20250120,184600,199064438,1446,1446,1446,1446,0
|
|
20250120,184500,199064438,1446,1446,1446,1446,0
|
|
20250120,184400,199064438,1446,1446,1446,1446,0
|
|
20250120,184300,199064438,1446,1446,1446,1446,0
|
|
20250120,184200,199064438,1446,1446,1446,1446,0
|
|
20250120,184100,199064438,1446,1446,1446,1446,0
|
|
20250120,184000,199064438,1446,1446,1446,1446,0
|
|
20250120,183900,199064438,1446,1446,1446,1446,0
|
|
20250120,183800,199064438,1446,1446,1446,1446,0
|
|
20250120,183700,199064438,1446,1446,1446,1446,0
|
|
20250120,183600,199064438,1446,1446,1446,1446,0
|
|
20250120,183500,199064438,1446,1446,1446,1446,0
|
|
20250120,183400,199064438,1446,1446,1446,1446,0
|
|
20250120,183300,199064438,1446,1446,1446,1446,0
|
|
20250120,183200,199064438,1446,1446,1446,1446,0
|
|
20250120,183100,199064438,1446,1446,1446,1446,0
|
|
20250120,183000,199064438,1446,1446,1446,1446,0
|
|
20250120,182900,199064438,1446,1446,1446,1446,0
|
|
20250120,182800,199064438,1446,1446,1446,1446,0
|
|
20250120,182700,199064438,1446,1446,1446,1446,6845
|
|
20250120,182600,199064438,1446,1446,1446,1446,0
|
|
20250120,182500,199064438,1446,1446,1446,1446,0
|
|
20250120,182400,199064438,1446,1446,1446,1446,0
|
|
20250120,182300,199064438,1446,1446,1446,1446,0
|
|
20250120,182200,199064438,1446,1446,1446,1446,0
|
|
20250120,182100,199064438,1446,1446,1446,1446,0
|
|
20250120,182000,199064438,1446,1446,1446,1446,0
|
|
20250120,181900,199064438,1446,1446,1446,1446,0
|
|
20250120,181800,199064438,1446,1446,1446,1446,0
|
|
20250120,181700,199064438,1446,1446,1446,1446,0
|
|
20250120,181600,199064438,1446,1446,1446,1446,0
|
|
20250120,181500,199064438,1446,1446,1446,1446,0
|
|
20250120,181400,199064438,1446,1446,1446,1446,0
|
|
20250120,181300,199064438,1446,1446,1446,1446,0
|
|
20250120,181200,199064438,1446,1446,1446,1446,0
|
|
20250120,181100,199064438,1446,1446,1446,1446,0
|
|
20250120,181000,199064438,1446,1446,1446,1446,0
|
|
20250120,180900,199064438,1446,1446,1446,1446,0
|
|
20250120,180800,199064438,1446,1446,1446,1446,0
|
|
20250120,180700,199064438,1446,1446,1446,1446,0
|
|
20250120,180600,199064438,1446,1446,1446,1446,0
|
|
20250120,180500,199064438,1446,1446,1446,1446,0
|
|
20250120,180400,199064438,1446,1446,1446,1446,0
|
|
20250120,180300,199064438,1446,1446,1446,1446,0
|
|
20250120,180200,199064438,1446,1446,1446,1446,0
|
|
20250120,180100,199064438,1446,1446,1446,1446,0
|
|
20250120,180000,199064438,1446,1446,1446,1446,0
|
|
20250120,175900,199064438,1446,1446,1446,1446,0
|
|
20250120,175800,199064438,1446,1446,1446,1446,0
|
|
20250120,175700,199064438,1446,1446,1446,1446,6845
|
|
20250120,175600,199064438,1446,1446,1446,1446,0
|
|
20250120,175500,199064438,1446,1446,1446,1446,0
|
|
20250120,175400,199064438,1446,1446,1446,1446,0
|
|
20250120,175300,199064438,1446,1446,1446,1446,0
|
|
20250120,175200,199064438,1446,1446,1446,1446,0
|
|
20250120,175100,199064438,1446,1446,1446,1446,0
|
|
20250120,175000,199064438,1446,1446,1446,1446,0
|
|
20250120,174900,199064438,1446,1446,1446,1446,0
|
|
20250120,174800,199064438,1446,1446,1446,1446,0
|
|
20250120,174700,199064438,1446,1446,1446,1446,0
|
|
20250120,174600,199064438,1446,1446,1446,1446,0
|
|
20250120,174500,199064438,1446,1446,1446,1446,0
|
|
20250120,174400,199064438,1446,1446,1446,1446,0
|
|
20250120,174300,199064438,1446,1446,1446,1446,0
|
|
20250120,174200,199064438,1446,1446,1446,1446,0
|
|
20250120,174100,199064438,1446,1446,1446,1446,0
|
|
20250120,174000,199064438,1446,1446,1446,1446,0
|
|
20250120,173900,199064438,1446,1446,1446,1446,0
|
|
20250120,173800,199064438,1446,1446,1446,1446,0
|
|
20250120,173700,199064438,1446,1446,1446,1446,0
|
|
20250120,173600,199064438,1446,1446,1446,1446,0
|
|
20250120,173500,199064438,1446,1446,1446,1446,0
|
|
20250120,173400,199064438,1446,1446,1446,1446,0
|
|
20250120,173300,199064438,1446,1446,1446,1446,0
|
|
20250120,173200,199064438,1446,1446,1446,1446,0
|
|
20250120,173100,199064438,1446,1446,1446,1446,0
|
|
20250120,173000,199064438,1446,1446,1446,1446,0
|
|
20250120,172900,199064438,1446,1446,1446,1446,0
|
|
20250120,172800,199064438,1446,1446,1446,1446,0
|
|
20250120,172700,199064438,1446,1446,1446,1446,6845
|
|
20250120,172600,199064438,1446,1446,1446,1446,0
|
|
20250120,172500,199064438,1446,1446,1446,1446,0
|
|
20250120,172400,199064438,1446,1446,1446,1446,0
|
|
20250120,172300,199064438,1446,1446,1446,1446,0
|
|
20250120,172200,199064438,1446,1446,1446,1446,0
|
|
20250120,172100,199064438,1446,1446,1446,1446,0
|
|
20250120,172000,199064438,1446,1446,1446,1446,0
|
|
20250120,171900,199064438,1446,1446,1446,1446,0
|
|
20250120,171800,199064438,1446,1446,1446,1446,0
|
|
20250120,171700,199064438,1446,1446,1446,1446,0
|
|
20250120,171600,199064438,1446,1446,1446,1446,0
|
|
20250120,171500,199064438,1446,1446,1446,1446,0
|
|
20250120,171400,199064438,1446,1446,1446,1446,0
|
|
20250120,171300,199064438,1446,1446,1446,1446,0
|
|
20250120,171200,199064438,1446,1446,1446,1446,0
|
|
20250120,171100,199064438,1446,1446,1446,1446,0
|
|
20250120,171000,199064438,1446,1446,1446,1446,0
|
|
20250120,170900,199064438,1446,1446,1446,1446,0
|
|
20250120,170800,199064438,1446,1446,1446,1446,0
|
|
20250120,170700,199064438,1446,1446,1446,1446,0
|
|
20250120,170600,199064438,1446,1446,1446,1446,0
|
|
20250120,170500,199064438,1446,1446,1446,1446,0
|
|
20250120,170400,199064438,1446,1446,1446,1446,0
|
|
20250120,170300,199064438,1446,1446,1446,1446,0
|
|
20250120,170200,199064438,1446,1446,1446,1446,0
|
|
20250120,170100,199064438,1446,1446,1446,1446,0
|
|
20250120,170000,199064438,1446,1446,1446,1446,0
|
|
20250120,165900,199064438,1446,1446,1446,1446,0
|
|
20250120,165800,199064438,1446,1446,1446,1446,0
|
|
20250120,165700,199064438,1446,1446,1446,1446,6845
|
|
20250120,165600,199064438,1446,1446,1446,1446,0
|
|
20250120,165500,199064438,1446,1446,1446,1446,0
|
|
20250120,165400,199064438,1446,1446,1446,1446,0
|
|
20250120,165300,199064438,1446,1446,1446,1446,0
|
|
20250120,165200,199064438,1446,1446,1446,1446,0
|
|
20250120,165100,199064438,1446,1446,1446,1446,0
|
|
20250120,165000,199064438,1446,1446,1446,1446,0
|
|
20250120,164900,199064438,1446,1446,1446,1446,0
|
|
20250120,164800,199064438,1446,1446,1446,1446,0
|
|
20250120,164700,199064438,1446,1446,1446,1446,0
|
|
20250120,164600,199064438,1446,1446,1446,1446,0
|
|
20250120,164500,199064438,1446,1446,1446,1446,0
|
|
20250120,164400,199064438,1446,1446,1446,1446,0
|
|
20250120,164300,199064438,1446,1446,1446,1446,0
|
|
20250120,164200,199064438,1446,1446,1446,1446,0
|
|
20250120,164100,199064438,1446,1446,1446,1446,0
|
|
20250120,164000,199064438,1446,1446,1446,1446,0
|
|
20250120,163900,199064438,1446,1446,1446,1446,0
|
|
20250120,163800,199064438,1446,1446,1446,1446,0
|
|
20250120,163700,199064438,1446,1446,1446,1446,0
|
|
20250120,163600,199064438,1446,1446,1446,1446,0
|
|
20250120,163500,199064438,1446,1446,1446,1446,0
|
|
20250120,163400,199064438,1446,1446,1446,1446,0
|
|
20250120,163300,199064438,1446,1446,1446,1446,0
|
|
20250120,163200,199064438,1446,1446,1446,1446,0
|
|
20250120,163100,199064438,1446,1446,1446,1446,0
|
|
20250120,163000,199064438,1446,1446,1446,1446,0
|
|
20250120,162900,199064438,1446,1446,1446,1446,0
|
|
20250120,162800,199064438,1446,1446,1446,1446,0
|
|
20250120,162700,199064438,1446,1446,1446,1446,6845
|
|
20250120,162600,199064438,1446,1446,1446,1446,0
|
|
20250120,162500,199064438,1446,1446,1446,1446,0
|
|
20250120,162400,199064438,1446,1446,1446,1446,0
|
|
20250120,162300,199064438,1446,1446,1446,1446,0
|
|
20250120,162200,199064438,1446,1446,1446,1446,0
|
|
20250120,162100,199064438,1446,1446,1446,1446,0
|
|
20250120,162000,199064438,1446,1446,1446,1446,0
|
|
20250120,161900,199064438,1446,1446,1446,1446,0
|
|
20250120,161800,199064438,1446,1446,1446,1446,0
|
|
20250120,161700,199064438,1446,1446,1446,1446,0
|
|
20250120,161600,199064438,1446,1446,1446,1446,0
|
|
20250120,161500,199064438,1446,1446,1446,1446,0
|
|
20250120,161400,199064438,1446,1446,1446,1446,0
|
|
20250120,161300,199064438,1446,1446,1446,1446,0
|
|
20250120,161200,199064438,1446,1446,1446,1446,0
|
|
20250120,161100,199064438,1446,1446,1446,1446,0
|
|
20250120,161000,199064438,1446,1446,1446,1446,0
|
|
20250120,160900,199064438,1446,1446,1446,1446,0
|
|
20250120,160800,199064438,1446,1446,1446,1446,0
|
|
20250120,160700,199064438,1446,1446,1446,1446,0
|
|
20250120,160600,199064438,1446,1446,1446,1446,0
|
|
20250120,160500,199064438,1446,1446,1446,1446,0
|
|
20250120,160400,199064438,1446,1446,1446,1446,0
|
|
20250120,160300,199064438,1446,1446,1446,1446,0
|
|
20250120,160200,199064438,1446,1446,1446,1446,0
|
|
20250120,160100,199064438,1446,1446,1446,1446,0
|
|
20250120,160000,199064438,1446,1446,1446,1446,0
|
|
20250120,155900,199064438,1446,1446,1446,1446,0
|
|
20250120,155800,199064438,1446,1446,1446,1446,0
|
|
20250120,155700,199064438,1446,1446,1446,1446,6845
|
|
20250120,155600,199064438,1446,1446,1446,1446,0
|
|
20250120,155500,199064438,1446,1446,1446,1446,0
|
|
20250120,155400,199064438,1446,1446,1446,1446,0
|
|
20250120,155300,199064438,1446,1446,1446,1446,0
|
|
20250120,155200,199064438,1446,1446,1446,1446,0
|
|
20250120,155100,199064438,1446,1446,1446,1446,0
|
|
20250120,155000,199064438,1446,1446,1446,1446,0
|
|
20250120,154900,199064438,1446,1446,1446,1446,0
|
|
20250120,154800,199064438,1446,1446,1446,1446,0
|
|
20250120,154700,199064438,1446,1446,1446,1446,0
|
|
20250120,154600,199064438,1446,1446,1446,1446,0
|
|
20250120,154500,199064438,1446,1446,1446,1446,0
|
|
20250120,154400,199064438,1446,1446,1446,1446,0
|
|
20250120,154300,199064438,1446,1446,1446,1446,0
|
|
20250120,154200,199064438,1446,1446,1446,1446,0
|
|
20250120,154100,199064438,1446,1446,1446,1446,0
|
|
20250120,154000,199064438,1446,1446,1446,1446,0
|
|
20250120,153900,199064438,1446,1446,1446,1446,0
|
|
20250120,153800,199064438,1446,1446,1446,1446,0
|
|
20250120,153700,199064438,1446,1446,1446,1446,0
|
|
20250120,153600,199064438,1446,1446,1446,1446,0
|
|
20250120,153500,199064438,1446,1446,1446,1446,0
|
|
20250120,153400,199064438,1446,1446,1446,1446,0
|
|
20250120,153300,199064438,1446,1446,1446,1446,0
|
|
20250120,153200,199064438,1446,1446,1446,1446,0
|
|
20250120,153100,199064438,1446,1446,1446,1446,0
|
|
20250120,153000,199064438,1446,1446,1446,1446,6845
|
|
20250120,152900,189166568,1446,1446,1446,1446,0
|
|
20250120,152800,189166568,1446,1446,1446,1446,0
|
|
20250120,152700,189166568,1446,1446,1446,1446,0
|
|
20250120,152600,189166568,1446,1446,1446,1446,0
|
|
20250120,152500,189166568,1446,1446,1446,1446,0
|
|
20250120,152400,189166568,1446,1446,1446,1446,0
|
|
20250120,152300,189166568,1446,1446,1446,1446,0
|
|
20250120,152200,189166568,1446,1446,1446,1446,0
|
|
20250120,152100,189166568,1446,1446,1446,1446,0
|
|
20250120,152000,189166568,1446,1446,1446,1446,0
|
|
20250120,151900,189166568,1446,1447,1447,1436,289
|
|
20250120,151800,188750585,1448,1448,1448,1448,10
|
|
20250120,151700,188736105,1448,1448,1448,1448,10
|
|
20250120,151600,188721625,1443,1445,1445,1443,20
|
|
20250120,151500,188692745,1448,1448,1448,1448,902
|
|
20250120,151400,187386649,1448,1447,1448,1447,106
|
|
20250120,151300,187233250,1448,1445,1448,1439,2688
|
|
20250120,151200,183349925,1445,1440,1445,1435,345
|
|
20250120,151100,182852454,1444,1444,1444,1444,100
|
|
20250120,151000,182708054,1447,1447,1447,1447,1
|
|
20250120,150900,182706607,1422,1443,1443,1422,5000
|
|
20250120,150800,175570606,1449,1448,1449,1448,5000
|
|
20250120,150700,168329388,1448,1448,1448,1448,0
|
|
20250120,150600,168329388,1448,1448,1448,1448,43
|
|
20250120,150500,168267124,1445,1445,1445,1445,0
|
|
20250120,150400,168267124,1445,1445,1445,1445,0
|
|
20250120,150300,168267124,1445,1445,1445,1445,0
|
|
20250120,150200,168267124,1445,1445,1445,1445,0
|
|
20250120,150100,168267124,1445,1445,1445,1445,0
|
|
20250120,150000,168267124,1445,1445,1445,1445,0
|
|
20250120,145900,168267124,1445,1445,1445,1445,0
|
|
20250120,145800,168267124,1445,1445,1445,1445,0
|
|
20250120,145700,168267124,1445,1445,1445,1445,0
|
|
20250120,145600,168267124,1445,1445,1445,1445,0
|
|
20250120,145500,168267124,1445,1445,1445,1445,0
|
|
20250120,145400,168267124,1445,1445,1447,1445,2510
|
|
20250120,145300,164636766,1446,1446,1446,1446,1
|
|
20250120,145200,164635320,1443,1439,1443,1439,5410
|
|
20250120,145100,156842207,1435,1435,1435,1435,0
|
|
20250120,145000,156842207,1435,1437,1437,1435,100
|
|
20250120,144900,156698557,1437,1437,1437,1437,0
|
|
20250120,144800,156698557,1437,1439,1439,1437,125
|
|
20250120,144700,156518732,1440,1440,1440,1440,0
|
|
20250120,144600,156518732,1440,1440,1440,1440,0
|
|
20250120,144500,156518732,1440,1440,1440,1440,0
|
|
20250120,144400,156518732,1440,1440,1440,1440,0
|
|
20250120,144300,156518732,1440,1440,1440,1440,0
|
|
20250120,144200,156518732,1440,1440,1440,1440,0
|
|
20250120,144100,156518732,1440,1437,1440,1437,2010
|
|
20250120,144000,153627852,1438,1438,1438,1438,0
|
|
20250120,143900,153627852,1438,1438,1438,1438,0
|
|
20250120,143800,153627852,1438,1438,1438,1438,0
|
|
20250120,143700,153627852,1438,1438,1438,1438,5000
|
|
20250120,143600,146437852,1440,1440,1440,1440,0
|
|
20250120,143500,146437852,1440,1440,1440,1440,0
|
|
20250120,143400,146437852,1440,1440,1440,1440,0
|
|
20250120,143300,146437852,1440,1440,1440,1440,0
|
|
20250120,143200,146437852,1440,1440,1440,1440,0
|
|
20250120,143100,146437852,1440,1440,1440,1440,0
|
|
20250120,143000,146437852,1440,1440,1440,1440,0
|
|
20250120,142900,146437852,1440,1440,1440,1440,0
|
|
20250120,142800,146437852,1440,1440,1440,1440,40
|
|
20250120,142700,146380252,1440,1440,1440,1440,0
|
|
20250120,142600,146380252,1440,1440,1440,1440,0
|
|
20250120,142500,146380252,1440,1440,1440,1440,0
|
|
20250120,142400,146380252,1440,1440,1440,1440,0
|
|
20250120,142300,146380252,1440,1440,1440,1440,0
|
|
20250120,142200,146380252,1440,1440,1440,1440,0
|
|
20250120,142100,146380252,1440,1440,1440,1440,0
|
|
20250120,142000,146380252,1440,1440,1440,1440,822
|
|
20250120,141900,145196572,1432,1432,1432,1432,0
|
|
20250120,141800,145196572,1432,1432,1432,1432,0
|
|
20250120,141700,145196572,1432,1432,1432,1432,0
|
|
20250120,141600,145196572,1432,1432,1432,1432,196
|
|
20250120,141500,144915900,1441,1441,1441,1441,0
|
|
20250120,141400,144915900,1441,1441,1441,1441,1
|
|
20250120,141300,144914459,1432,1432,1432,1432,0
|
|
20250120,141200,144914459,1432,1432,1432,1432,0
|
|
20250120,141100,144914459,1432,1432,1432,1432,39
|
|
20250120,141000,144858611,1433,1433,1433,1433,0
|
|
20250120,140900,144858611,1433,1433,1433,1433,0
|
|
20250120,140800,144858611,1433,1433,1433,1433,0
|
|
20250120,140700,144858611,1433,1433,1433,1433,0
|
|
20250120,140600,144858611,1433,1433,1433,1433,6
|
|
20250120,140500,144850013,1435,1435,1435,1435,0
|
|
20250120,140400,144850013,1435,1435,1435,1435,0
|
|
20250120,140300,144850013,1435,1435,1435,1435,0
|
|
20250120,140200,144850013,1435,1435,1435,1435,0
|
|
20250120,140100,144850013,1435,1435,1435,1435,100
|
|
20250120,140000,144706513,1437,1437,1437,1437,0
|
|
20250120,135900,144706513,1437,1437,1437,1437,0
|
|
20250120,135800,144706513,1437,1437,1437,1437,0
|
|
20250120,135700,144706513,1437,1437,1437,1437,0
|
|
20250120,135600,144706513,1437,1437,1437,1437,100
|
|
20250120,135500,144562813,1442,1442,1442,1442,0
|
|
20250120,135400,144562813,1442,1442,1442,1442,0
|
|
20250120,135300,144562813,1442,1442,1442,1442,900
|
|
20250120,135200,143265013,1436,1436,1436,1436,0
|
|
20250120,135100,143265013,1436,1436,1436,1436,16
|
|
20250120,135000,143242037,1437,1437,1437,1437,0
|
|
20250120,134900,143242037,1437,1437,1437,1437,0
|
|
20250120,134800,143242037,1437,1437,1437,1437,0
|
|
20250120,134700,143242037,1437,1437,1437,1437,0
|
|
20250120,134600,143242037,1437,1437,1437,1437,2
|
|
20250120,134500,143239163,1439,1439,1439,1439,0
|
|
20250120,134400,143239163,1439,1439,1439,1439,0
|
|
20250120,134300,143239163,1439,1439,1439,1439,0
|
|
20250120,134200,143239163,1439,1439,1439,1439,0
|
|
20250120,134100,143239163,1439,1439,1439,1439,0
|
|
20250120,134000,143239163,1439,1439,1439,1439,2
|
|
20250120,133900,143236285,1442,1442,1442,1442,0
|
|
20250120,133800,143236285,1442,1442,1442,1442,0
|
|
20250120,133700,143236285,1442,1442,1442,1442,0
|
|
20250120,133600,143236285,1442,1442,1442,1442,0
|
|
20250120,133500,143236285,1442,1442,1442,1442,9
|
|
20250120,133400,143223307,1442,1442,1442,1442,0
|
|
20250120,133300,143223307,1442,1442,1442,1442,0
|
|
20250120,133200,143223307,1442,1442,1442,1442,0
|
|
20250120,133100,143223307,1442,1439,1442,1439,1424
|
|
20250120,133000,141172168,1438,1439,1439,1438,80
|
|
20250120,132900,141057051,1440,1440,1440,1440,0
|
|
20250120,132800,141057051,1440,1440,1440,1440,0
|
|
20250120,132700,141057051,1440,1440,1440,1440,0
|
|
20250120,132600,141057051,1440,1439,1448,1439,4140
|
|
20250120,132500,135089356,1448,1448,1448,1447,4230
|
|
20250120,132400,128964346,1448,1444,1448,1444,5980
|
|
20250120,132300,120319105,1443,1439,1443,1437,1400
|
|
20250120,132200,118299595,1438,1438,1438,1438,0
|
|
20250120,132100,118299595,1438,1440,1440,1438,15
|
|
20250120,132000,118278010,1441,1442,1442,1434,1141
|
|
20250120,131900,116633981,1439,1439,1439,1439,499
|
|
20250120,131800,115915920,1438,1438,1438,1438,0
|
|
20250120,131700,115915920,1438,1438,1438,1438,0
|
|
20250120,131600,115915920,1438,1440,1440,1438,9
|
|
20250120,131500,115902976,1440,1440,1440,1440,0
|
|
20250120,131400,115902976,1440,1440,1440,1440,0
|
|
20250120,131300,115902976,1440,1440,1440,1440,0
|
|
20250120,131200,115902976,1440,1438,1440,1438,11
|
|
20250120,131100,115887140,1437,1440,1440,1437,100
|
|
20250120,131000,115743180,1434,1434,1434,1434,13
|
|
20250120,130900,115724538,1436,1436,1436,1436,0
|
|
20250120,130800,115724538,1436,1436,1436,1436,0
|
|
20250120,130700,115724538,1436,1436,1436,1436,0
|
|
20250120,130600,115724538,1436,1436,1436,1436,0
|
|
20250120,130500,115724538,1436,1436,1436,1436,10
|
|
20250120,130400,115710178,1438,1438,1438,1438,0
|
|
20250120,130300,115710178,1438,1438,1438,1438,10
|
|
20250120,130200,115695798,1439,1439,1439,1439,0
|
|
20250120,130100,115695798,1439,1439,1439,1439,0
|
|
20250120,130000,115695798,1439,1439,1439,1439,1
|
|
20250120,125900,115694359,1439,1439,1439,1439,3
|
|
20250120,125800,115690042,1440,1440,1440,1440,0
|
|
20250120,125700,115690042,1440,1440,1440,1440,0
|
|
20250120,125600,115690042,1440,1440,1440,1440,0
|
|
20250120,125500,115690042,1440,1444,1444,1439,30
|
|
20250120,125400,115646812,1439,1439,1439,1439,0
|
|
20250120,125300,115646812,1439,1439,1439,1439,0
|
|
20250120,125200,115646812,1439,1439,1439,1439,0
|
|
20250120,125100,115646812,1439,1432,1443,1432,441
|
|
20250120,125000,115012700,1431,1431,1431,1431,7
|
|
20250120,124900,115002683,1432,1432,1432,1432,0
|
|
20250120,124800,115002683,1432,1432,1432,1432,0
|
|
20250120,124700,115002683,1432,1432,1432,1432,1
|
|
20250120,124600,115001251,1432,1432,1432,1432,1
|
|
20250120,124500,114999819,1431,1431,1431,1431,9
|
|
20250120,124400,114986940,1431,1431,1431,1431,0
|
|
20250120,124300,114986940,1431,1431,1431,1431,0
|
|
20250120,124200,114986940,1431,1431,1431,1431,0
|
|
20250120,124100,114986940,1431,1431,1431,1431,0
|
|
20250120,124000,114986940,1431,1431,1431,1431,65
|
|
20250120,123900,114893925,1432,1432,1432,1432,0
|
|
20250120,123800,114893925,1432,1432,1432,1432,297
|
|
20250120,123700,114468621,1432,1432,1432,1432,0
|
|
20250120,123600,114468621,1432,1432,1432,1432,0
|
|
20250120,123500,114468621,1432,1432,1432,1432,10
|
|
20250120,123400,114454301,1432,1432,1432,1432,0
|
|
20250120,123300,114454301,1432,1432,1432,1432,0
|
|
20250120,123200,114454301,1432,1432,1432,1432,0
|
|
20250120,123100,114454301,1432,1432,1432,1432,0
|
|
20250120,123000,114454301,1432,1432,1432,1432,10
|
|
20250120,122900,114439981,1432,1432,1432,1432,0
|
|
20250120,122800,114439981,1432,1432,1432,1432,0
|
|
20250120,122700,114439981,1432,1432,1432,1432,0
|
|
20250120,122600,114439981,1432,1432,1432,1432,0
|
|
20250120,122500,114439981,1432,1432,1432,1432,0
|
|
20250120,122400,114439981,1432,1432,1432,1432,53
|
|
20250120,122300,114364085,1434,1434,1434,1434,0
|
|
20250120,122200,114364085,1434,1434,1434,1434,0
|
|
20250120,122100,114364085,1434,1434,1434,1434,0
|
|
20250120,122000,114364085,1434,1434,1434,1434,0
|
|
20250120,121900,114364085,1434,1434,1434,1434,1
|
|
20250120,121800,114362651,1435,1435,1435,1435,0
|
|
20250120,121700,114362651,1435,1435,1435,1435,0
|
|
20250120,121600,114362651,1435,1435,1435,1435,0
|
|
20250120,121500,114362651,1435,1435,1435,1435,0
|
|
20250120,121400,114362651,1435,1435,1435,1435,57
|
|
20250120,121300,114280856,1444,1444,1444,1444,0
|
|
20250120,121200,114280856,1444,1444,1444,1444,0
|
|
20250120,121100,114280856,1444,1444,1444,1444,0
|
|
20250120,121000,114280856,1444,1435,1444,1435,1233
|
|
20250120,120900,112510781,1431,1431,1431,1431,1
|
|
20250120,120800,112509350,1435,1434,1435,1434,33
|
|
20250120,120700,112462005,1435,1435,1435,1435,0
|
|
20250120,120600,112462005,1435,1435,1435,1435,0
|
|
20250120,120500,112462005,1435,1435,1435,1435,0
|
|
20250120,120400,112462005,1435,1435,1435,1435,1
|
|
20250120,120300,112460570,1435,1435,1435,1435,0
|
|
20250120,120200,112460570,1435,1435,1435,1435,9
|
|
20250120,120100,112447655,1434,1434,1434,1434,0
|
|
20250120,120000,112447655,1434,1434,1434,1434,0
|
|
20250120,115900,112447655,1434,1434,1434,1434,12
|
|
20250120,115800,112430447,1446,1446,1446,1446,0
|
|
20250120,115700,112430447,1446,1446,1446,1446,0
|
|
20250120,115600,112430447,1446,1446,1446,1446,0
|
|
20250120,115500,112430447,1446,1446,1446,1446,1
|
|
20250120,115400,112429001,1435,1435,1435,1435,340
|
|
20250120,115300,111941101,1435,1435,1435,1435,0
|
|
20250120,115200,111941101,1435,1435,1435,1435,0
|
|
20250120,115100,111941101,1435,1435,1435,1435,0
|
|
20250120,115000,111941101,1435,1435,1435,1435,0
|
|
20250120,114900,111941101,1435,1435,1435,1435,2
|
|
20250120,114800,111938231,1447,1447,1447,1447,1
|
|
20250120,114700,111936784,1446,1446,1446,1446,0
|
|
20250120,114600,111936784,1446,1446,1446,1446,0
|
|
20250120,114500,111936784,1446,1442,1446,1442,25960
|
|
20250120,114400,74443699,1442,1431,1442,1431,138
|
|
20250120,114300,74245457,1431,1431,1431,1431,0
|
|
20250120,114200,74245457,1431,1431,1431,1431,0
|
|
20250120,114100,74245457,1431,1431,1431,1431,0
|
|
20250120,114000,74245457,1431,1431,1431,1431,0
|
|
20250120,113900,74245457,1431,1431,1431,1431,7
|
|
20250120,113800,74235440,1430,1430,1430,1430,0
|
|
20250120,113700,74235440,1430,1430,1430,1430,0
|
|
20250120,113600,74235440,1430,1430,1430,1430,0
|
|
20250120,113500,74235440,1430,1430,1430,1430,0
|
|
20250120,113400,74235440,1430,1436,1436,1430,58
|
|
20250120,113300,74152200,1434,1434,1434,1434,0
|
|
20250120,113200,74152200,1434,1434,1434,1434,30
|
|
20250120,113100,74109180,1430,1430,1430,1430,0
|
|
20250120,113000,74109180,1430,1430,1430,1430,134
|
|
20250120,112900,73917560,1432,1432,1432,1432,0
|
|
20250120,112800,73917560,1432,1432,1432,1432,0
|
|
20250120,112700,73917560,1432,1432,1432,1432,0
|
|
20250120,112600,73917560,1432,1432,1432,1432,0
|
|
20250120,112500,73917560,1432,1432,1432,1432,0
|
|
20250120,112400,73917560,1432,1435,1435,1432,14
|
|
20250120,112300,73897473,1437,1437,1437,1437,0
|
|
20250120,112200,73897473,1437,1437,1437,1437,0
|
|
20250120,112100,73897473,1437,1437,1437,1437,0
|
|
20250120,112000,73897473,1437,1437,1437,1437,0
|
|
20250120,111900,73897473,1437,1438,1438,1437,42
|
|
20250120,111800,73837078,1438,1437,1438,1437,1693
|
|
20250120,111700,71403444,1446,1446,1446,1446,0
|
|
20250120,111600,71403444,1446,1446,1446,1446,840
|
|
20250120,111500,70188804,1445,1439,1445,1437,10275
|
|
20250120,111400,55352174,1440,1432,1440,1432,1383
|
|
20250120,111300,53360862,1427,1429,1432,1427,4548
|
|
20250120,111200,46848384,1427,1427,1427,1427,0
|
|
20250120,111100,46848384,1427,1428,1428,1427,676
|
|
20250120,111000,45883223,1429,1429,1429,1429,0
|
|
20250120,110900,45883223,1429,1429,1429,1429,0
|
|
20250120,110800,45883223,1429,1429,1429,1429,0
|
|
20250120,110700,45883223,1429,1429,1429,1429,300
|
|
20250120,110600,45454523,1428,1428,1428,1428,0
|
|
20250120,110500,45454523,1428,1429,1429,1428,1140
|
|
20250120,110400,43826212,1429,1429,1429,1429,0
|
|
20250120,110300,43826212,1429,1429,1429,1429,0
|
|
20250120,110200,43826212,1429,1429,1429,1429,0
|
|
20250120,110100,43826212,1429,1429,1429,1429,0
|
|
20250120,110000,43826212,1429,1430,1430,1429,203
|
|
20250120,105900,43536024,1430,1430,1430,1430,0
|
|
20250120,105800,43536024,1430,1430,1430,1430,0
|
|
20250120,105700,43536024,1430,1430,1430,1430,0
|
|
20250120,105600,43536024,1430,1430,1430,1430,0
|
|
20250120,105500,43536024,1430,1430,1430,1430,0
|
|
20250120,105400,43536024,1430,1430,1430,1430,0
|
|
20250120,105300,43536024,1430,1430,1430,1430,0
|
|
20250120,105200,43536024,1430,1430,1430,1430,26
|
|
20250120,105100,43498844,1431,1431,1431,1431,0
|
|
20250120,105000,43498844,1431,1431,1431,1431,25
|
|
20250120,104900,43463069,1430,1430,1430,1430,0
|
|
20250120,104800,43463069,1430,1430,1430,1430,0
|
|
20250120,104700,43463069,1430,1430,1430,1430,0
|
|
20250120,104600,43463069,1430,1430,1430,1430,0
|
|
20250120,104500,43463069,1430,1430,1430,1430,0
|
|
20250120,104400,43463069,1430,1430,1430,1430,0
|
|
20250120,104300,43463069,1430,1430,1430,1430,0
|
|
20250120,104200,43463069,1430,1432,1432,1430,306
|
|
20250120,104100,43025386,1432,1432,1432,1432,0
|
|
20250120,104000,43025386,1432,1432,1432,1432,0
|
|
20250120,103900,43025386,1432,1432,1432,1432,0
|
|
20250120,103800,43025386,1432,1432,1432,1432,0
|
|
20250120,103700,43025386,1432,1432,1432,1432,0
|
|
20250120,103600,43025386,1432,1432,1432,1432,0
|
|
20250120,103500,43025386,1432,1432,1432,1432,0
|
|
20250120,103400,43025386,1432,1432,1432,1432,0
|
|
20250120,103300,43025386,1432,1432,1432,1431,466
|
|
20250120,103200,42358086,1433,1433,1433,1433,0
|
|
20250120,103100,42358086,1433,1433,1433,1433,0
|
|
20250120,103000,42358086,1433,1433,1433,1433,5
|
|
20250120,102900,42350921,1430,1430,1430,1430,0
|
|
20250120,102800,42350921,1430,1430,1430,1430,3000
|
|
20250120,102700,38060921,1439,1439,1439,1439,0
|
|
20250120,102600,38060921,1439,1439,1439,1439,1
|
|
20250120,102500,38059482,1439,1439,1439,1439,0
|
|
20250120,102400,38059482,1439,1439,1439,1439,0
|
|
20250120,102300,38059482,1439,1439,1439,1439,0
|
|
20250120,102200,38059482,1439,1439,1439,1439,0
|
|
20250120,102100,38059482,1439,1439,1439,1439,0
|
|
20250120,102000,38059482,1439,1432,1439,1430,2750
|
|
20250120,101900,34120279,1439,1439,1439,1439,0
|
|
20250120,101800,34120279,1439,1439,1439,1439,0
|
|
20250120,101700,34120279,1439,1439,1439,1439,0
|
|
20250120,101600,34120279,1439,1439,1439,1439,0
|
|
20250120,101500,34120279,1439,1439,1439,1439,0
|
|
20250120,101400,34120279,1439,1439,1439,1439,0
|
|
20250120,101300,34120279,1439,1439,1439,1439,0
|
|
20250120,101200,34120279,1439,1432,1439,1432,70
|
|
20250120,101100,34019586,1431,1431,1431,1431,0
|
|
20250120,101000,34019586,1431,1431,1431,1431,0
|
|
20250120,100900,34019586,1431,1431,1431,1431,0
|
|
20250120,100800,34019586,1431,1431,1431,1431,0
|
|
20250120,100700,34019586,1431,1431,1431,1431,0
|
|
20250120,100600,34019586,1431,1431,1431,1431,0
|
|
20250120,100500,34019586,1431,1431,1431,1431,0
|
|
20250120,100400,34019586,1431,1431,1431,1431,115
|
|
20250120,100300,33855021,1440,1440,1440,1440,3
|
|
20250120,100200,33850701,1431,1431,1431,1431,0
|
|
20250120,100100,33850701,1431,1431,1431,1431,0
|
|
20250120,100000,33850701,1431,1431,1431,1431,19
|
|
20250120,095900,33823512,1441,1441,1441,1441,0
|
|
20250120,095800,33823512,1441,1441,1441,1441,0
|
|
20250120,095700,33823512,1441,1441,1441,1441,0
|
|
20250120,095600,33823512,1441,1441,1441,1441,0
|
|
20250120,095500,33823512,1441,1441,1441,1441,0
|
|
20250120,095400,33823512,1441,1441,1441,1441,0
|
|
20250120,095300,33823512,1441,1440,1441,1440,40
|
|
20250120,095200,33765898,1430,1431,1431,1430,1003
|
|
20250120,095100,32330773,1431,1431,1431,1431,0
|
|
20250120,095000,32330773,1431,1439,1439,1430,2127
|
|
20250120,094900,29278190,1440,1441,1441,1440,2146
|
|
20250120,094800,26187944,1441,1441,1441,1441,4
|
|
20250120,094700,26182180,1447,1447,1447,1447,0
|
|
20250120,094600,26182180,1447,1447,1447,1447,0
|
|
20250120,094500,26182180,1447,1447,1447,1447,0
|
|
20250120,094400,26182180,1447,1447,1447,1447,0
|
|
20250120,094300,26182180,1447,1447,1447,1447,1
|
|
20250120,094200,26180733,1447,1447,1447,1440,6
|
|
20250120,094100,26172072,1440,1440,1440,1440,0
|
|
20250120,094000,26172072,1440,1440,1440,1440,0
|
|
20250120,093900,26172072,1440,1440,1440,1440,0
|
|
20250120,093800,26172072,1440,1440,1440,1440,0
|
|
20250120,093700,26172072,1440,1440,1440,1440,1
|
|
20250120,093600,26170632,1440,1440,1440,1440,0
|
|
20250120,093500,26170632,1440,1440,1440,1440,755
|
|
20250120,093400,25083432,1439,1442,1442,1439,684
|
|
20250120,093300,24098382,1442,1442,1442,1442,100
|
|
20250120,093200,23954182,1442,1442,1442,1442,36
|
|
20250120,093100,23902270,1442,1445,1445,1442,100
|
|
20250120,093000,23758019,1453,1446,1453,1446,16
|
|
20250120,092900,23734841,1453,1453,1453,1453,0
|
|
20250120,092800,23734841,1453,1453,1453,1453,0
|
|
20250120,092700,23734841,1453,1453,1453,1453,70
|
|
20250120,092600,23633131,1448,1448,1448,1448,10
|
|
20250120,092500,23618651,1450,1449,1450,1449,3871
|
|
20250120,092400,18006612,1445,1445,1445,1442,557
|
|
20250120,092300,17202819,1445,1449,1449,1445,194
|
|
20250120,092200,16922203,1443,1443,1443,1443,0
|
|
20250120,092100,16922203,1443,1444,1444,1443,18
|
|
20250120,092000,16896219,1445,1445,1445,1445,0
|
|
20250120,091900,16896219,1445,1447,1447,1445,20
|
|
20250120,091800,16867308,1447,1447,1447,1447,0
|
|
20250120,091700,16867308,1447,1448,1450,1447,94
|
|
20250120,091600,16731153,1448,1448,1448,1448,6
|
|
20250120,091500,16722465,1442,1442,1442,1442,0
|
|
20250120,091400,16722465,1442,1442,1442,1442,0
|
|
20250120,091300,16722465,1442,1455,1455,1442,5007
|
|
20250120,091200,9501398,1455,1449,1455,1445,2030
|
|
20250120,091100,6567768,1456,1456,1456,1456,1
|
|
20250120,091000,6566312,1450,1450,1450,1450,0
|
|
20250120,090900,6566312,1450,1450,1450,1450,203
|
|
20250120,090800,6271962,1457,1452,1457,1452,10
|
|
20250120,090700,6257397,1450,1450,1450,1450,3247
|
|
20250120,090600,1549247,1449,1450,1450,1449,185
|
|
20250120,090500,1281099,1450,1451,1451,1450,77
|
|
20250120,090400,1169397,1451,1458,1458,1451,41
|
|
20250120,090300,1109899,1453,1453,1453,1453,0
|
|
20250120,090200,1109899,1453,1453,1453,1453,529
|
|
20250120,090100,341262,1459,1459,1459,1459,210
|
|
20250120,090000,34872,1453,1453,1453,1453,24
|