633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,193000,168934253,1147,1147,1147,1147,7502
|
|
20250304,192900,168934253,1147,1147,1147,1147,0
|
|
20250304,192800,168934253,1147,1147,1147,1147,0
|
|
20250304,192700,168934253,1147,1147,1147,1147,0
|
|
20250304,192600,168934253,1147,1147,1147,1147,0
|
|
20250304,192500,168934253,1147,1147,1147,1147,0
|
|
20250304,192400,168934253,1147,1147,1147,1147,0
|
|
20250304,192300,168934253,1147,1147,1147,1147,0
|
|
20250304,192200,168934253,1147,1147,1147,1147,0
|
|
20250304,192100,168934253,1147,1147,1147,1147,0
|
|
20250304,192000,168934253,1147,1147,1147,1147,0
|
|
20250304,191900,168934253,1147,1147,1147,1147,0
|
|
20250304,191800,168934253,1147,1147,1147,1147,0
|
|
20250304,191700,168934253,1147,1147,1147,1147,0
|
|
20250304,191600,168934253,1147,1147,1147,1147,0
|
|
20250304,191500,168934253,1147,1147,1147,1147,0
|
|
20250304,191400,168934253,1147,1147,1147,1147,0
|
|
20250304,191300,168934253,1147,1147,1147,1147,0
|
|
20250304,191200,168934253,1147,1147,1147,1147,0
|
|
20250304,191100,168934253,1147,1147,1147,1147,0
|
|
20250304,191000,168934253,1147,1147,1147,1147,0
|
|
20250304,190900,168934253,1147,1147,1147,1147,0
|
|
20250304,190800,168934253,1147,1147,1147,1147,0
|
|
20250304,190700,168934253,1147,1147,1147,1147,0
|
|
20250304,190600,168934253,1147,1147,1147,1147,0
|
|
20250304,190500,168934253,1147,1147,1147,1147,0
|
|
20250304,190400,168934253,1147,1147,1147,1147,0
|
|
20250304,190300,168934253,1147,1147,1147,1147,0
|
|
20250304,190200,168934253,1147,1147,1147,1147,0
|
|
20250304,190100,168934253,1147,1147,1147,1147,0
|
|
20250304,190000,168934253,1147,1147,1147,1147,7502
|
|
20250304,185900,168934253,1147,1147,1147,1147,0
|
|
20250304,185800,168934253,1147,1147,1147,1147,0
|
|
20250304,185700,168934253,1147,1147,1147,1147,0
|
|
20250304,185600,168934253,1147,1147,1147,1147,0
|
|
20250304,185500,168934253,1147,1147,1147,1147,0
|
|
20250304,185400,168934253,1147,1147,1147,1147,0
|
|
20250304,185300,168934253,1147,1147,1147,1147,0
|
|
20250304,185200,168934253,1147,1147,1147,1147,0
|
|
20250304,185100,168934253,1147,1147,1147,1147,0
|
|
20250304,185000,168934253,1147,1147,1147,1147,0
|
|
20250304,184900,168934253,1147,1147,1147,1147,0
|
|
20250304,184800,168934253,1147,1147,1147,1147,0
|
|
20250304,184700,168934253,1147,1147,1147,1147,0
|
|
20250304,184600,168934253,1147,1147,1147,1147,0
|
|
20250304,184500,168934253,1147,1147,1147,1147,0
|
|
20250304,184400,168934253,1147,1147,1147,1147,0
|
|
20250304,184300,168934253,1147,1147,1147,1147,0
|
|
20250304,184200,168934253,1147,1147,1147,1147,0
|
|
20250304,184100,168934253,1147,1147,1147,1147,0
|
|
20250304,184000,168934253,1147,1147,1147,1147,0
|
|
20250304,183900,168934253,1147,1147,1147,1147,0
|
|
20250304,183800,168934253,1147,1147,1147,1147,0
|
|
20250304,183700,168934253,1147,1147,1147,1147,0
|
|
20250304,183600,168934253,1147,1147,1147,1147,0
|
|
20250304,183500,168934253,1147,1147,1147,1147,0
|
|
20250304,183400,168934253,1147,1147,1147,1147,0
|
|
20250304,183300,168934253,1147,1147,1147,1147,0
|
|
20250304,183200,168934253,1147,1147,1147,1147,0
|
|
20250304,183100,168934253,1147,1147,1147,1147,0
|
|
20250304,183000,168934253,1147,1147,1147,1147,7502
|
|
20250304,182900,168934253,1147,1147,1147,1147,0
|
|
20250304,182800,168934253,1147,1147,1147,1147,0
|
|
20250304,182700,168934253,1147,1147,1147,1147,0
|
|
20250304,182600,168934253,1147,1147,1147,1147,0
|
|
20250304,182500,168934253,1147,1147,1147,1147,0
|
|
20250304,182400,168934253,1147,1147,1147,1147,0
|
|
20250304,182300,168934253,1147,1147,1147,1147,0
|
|
20250304,182200,168934253,1147,1147,1147,1147,0
|
|
20250304,182100,168934253,1147,1147,1147,1147,0
|
|
20250304,182000,168934253,1147,1147,1147,1147,0
|
|
20250304,181900,168934253,1147,1147,1147,1147,0
|
|
20250304,181800,168934253,1147,1147,1147,1147,0
|
|
20250304,181700,168934253,1147,1147,1147,1147,0
|
|
20250304,181600,168934253,1147,1147,1147,1147,0
|
|
20250304,181500,168934253,1147,1147,1147,1147,0
|
|
20250304,181400,168934253,1147,1147,1147,1147,0
|
|
20250304,181300,168934253,1147,1147,1147,1147,0
|
|
20250304,181200,168934253,1147,1147,1147,1147,0
|
|
20250304,181100,168934253,1147,1147,1147,1147,0
|
|
20250304,181000,168934253,1147,1147,1147,1147,0
|
|
20250304,180900,168934253,1147,1147,1147,1147,0
|
|
20250304,180800,168934253,1147,1147,1147,1147,0
|
|
20250304,180700,168934253,1147,1147,1147,1147,0
|
|
20250304,180600,168934253,1147,1147,1147,1147,0
|
|
20250304,180500,168934253,1147,1147,1147,1147,0
|
|
20250304,180400,168934253,1147,1147,1147,1147,0
|
|
20250304,180300,168934253,1147,1147,1147,1147,0
|
|
20250304,180200,168934253,1147,1147,1147,1147,0
|
|
20250304,180100,168934253,1147,1147,1147,1147,0
|
|
20250304,180000,168934253,1147,1147,1147,1147,7502
|
|
20250304,175900,168934253,1147,1147,1147,1147,0
|
|
20250304,175800,168934253,1147,1147,1147,1147,0
|
|
20250304,175700,168934253,1147,1147,1147,1147,0
|
|
20250304,175600,168934253,1147,1147,1147,1147,0
|
|
20250304,175500,168934253,1147,1147,1147,1147,0
|
|
20250304,175400,168934253,1147,1147,1147,1147,0
|
|
20250304,175300,168934253,1147,1147,1147,1147,0
|
|
20250304,175200,168934253,1147,1147,1147,1147,0
|
|
20250304,175100,168934253,1147,1147,1147,1147,0
|
|
20250304,175000,168934253,1147,1147,1147,1147,0
|
|
20250304,174900,168934253,1147,1147,1147,1147,0
|
|
20250304,174800,168934253,1147,1147,1147,1147,0
|
|
20250304,174700,168934253,1147,1147,1147,1147,0
|
|
20250304,174600,168934253,1147,1147,1147,1147,0
|
|
20250304,174500,168934253,1147,1147,1147,1147,0
|
|
20250304,174400,168934253,1147,1147,1147,1147,0
|
|
20250304,174300,168934253,1147,1147,1147,1147,0
|
|
20250304,174200,168934253,1147,1147,1147,1147,0
|
|
20250304,174100,168934253,1147,1147,1147,1147,0
|
|
20250304,174000,168934253,1147,1147,1147,1147,0
|
|
20250304,173900,168934253,1147,1147,1147,1147,0
|
|
20250304,173800,168934253,1147,1147,1147,1147,0
|
|
20250304,173700,168934253,1147,1147,1147,1147,0
|
|
20250304,173600,168934253,1147,1147,1147,1147,0
|
|
20250304,173500,168934253,1147,1147,1147,1147,0
|
|
20250304,173400,168934253,1147,1147,1147,1147,0
|
|
20250304,173300,168934253,1147,1147,1147,1147,0
|
|
20250304,173200,168934253,1147,1147,1147,1147,0
|
|
20250304,173100,168934253,1147,1147,1147,1147,0
|
|
20250304,173000,168934253,1147,1147,1147,1147,7502
|
|
20250304,172900,168934253,1147,1147,1147,1147,0
|
|
20250304,172800,168934253,1147,1147,1147,1147,0
|
|
20250304,172700,168934253,1147,1147,1147,1147,0
|
|
20250304,172600,168934253,1147,1147,1147,1147,0
|
|
20250304,172500,168934253,1147,1147,1147,1147,0
|
|
20250304,172400,168934253,1147,1147,1147,1147,0
|
|
20250304,172300,168934253,1147,1147,1147,1147,0
|
|
20250304,172200,168934253,1147,1147,1147,1147,0
|
|
20250304,172100,168934253,1147,1147,1147,1147,0
|
|
20250304,172000,168934253,1147,1147,1147,1147,0
|
|
20250304,171900,168934253,1147,1147,1147,1147,0
|
|
20250304,171800,168934253,1147,1147,1147,1147,0
|
|
20250304,171700,168934253,1147,1147,1147,1147,0
|
|
20250304,171600,168934253,1147,1147,1147,1147,0
|
|
20250304,171500,168934253,1147,1147,1147,1147,0
|
|
20250304,171400,168934253,1147,1147,1147,1147,0
|
|
20250304,171300,168934253,1147,1147,1147,1147,0
|
|
20250304,171200,168934253,1147,1147,1147,1147,0
|
|
20250304,171100,168934253,1147,1147,1147,1147,0
|
|
20250304,171000,168934253,1147,1147,1147,1147,0
|
|
20250304,170900,168934253,1147,1147,1147,1147,0
|
|
20250304,170800,168934253,1147,1147,1147,1147,0
|
|
20250304,170700,168934253,1147,1147,1147,1147,0
|
|
20250304,170600,168934253,1147,1147,1147,1147,0
|
|
20250304,170500,168934253,1147,1147,1147,1147,0
|
|
20250304,170400,168934253,1147,1147,1147,1147,0
|
|
20250304,170300,168934253,1147,1147,1147,1147,0
|
|
20250304,170200,168934253,1147,1147,1147,1147,0
|
|
20250304,170100,168934253,1147,1147,1147,1147,0
|
|
20250304,170000,168934253,1147,1147,1147,1147,7502
|
|
20250304,165900,168934253,1147,1147,1147,1147,0
|
|
20250304,165800,168934253,1147,1147,1147,1147,0
|
|
20250304,165700,168934253,1147,1147,1147,1147,0
|
|
20250304,165600,168934253,1147,1147,1147,1147,0
|
|
20250304,165500,168934253,1147,1147,1147,1147,0
|
|
20250304,165400,168934253,1147,1147,1147,1147,0
|
|
20250304,165300,168934253,1147,1147,1147,1147,0
|
|
20250304,165200,168934253,1147,1147,1147,1147,0
|
|
20250304,165100,168934253,1147,1147,1147,1147,0
|
|
20250304,165000,168934253,1147,1147,1147,1147,0
|
|
20250304,164900,168934253,1147,1147,1147,1147,0
|
|
20250304,164800,168934253,1147,1147,1147,1147,0
|
|
20250304,164700,168934253,1147,1147,1147,1147,0
|
|
20250304,164600,168934253,1147,1147,1147,1147,0
|
|
20250304,164500,168934253,1147,1147,1147,1147,0
|
|
20250304,164400,168934253,1147,1147,1147,1147,0
|
|
20250304,164300,168934253,1147,1147,1147,1147,0
|
|
20250304,164200,168934253,1147,1147,1147,1147,0
|
|
20250304,164100,168934253,1147,1147,1147,1147,0
|
|
20250304,164000,168934253,1147,1147,1147,1147,0
|
|
20250304,163900,168934253,1147,1147,1147,1147,0
|
|
20250304,163800,168934253,1147,1147,1147,1147,0
|
|
20250304,163700,168934253,1147,1147,1147,1147,0
|
|
20250304,163600,168934253,1147,1147,1147,1147,0
|
|
20250304,163500,168934253,1147,1147,1147,1147,0
|
|
20250304,163400,168934253,1147,1147,1147,1147,0
|
|
20250304,163300,168934253,1147,1147,1147,1147,0
|
|
20250304,163200,168934253,1147,1147,1147,1147,0
|
|
20250304,163100,168934253,1147,1147,1147,1147,0
|
|
20250304,163000,168934253,1147,1147,1147,1147,7502
|
|
20250304,162900,168934253,1147,1147,1147,1147,0
|
|
20250304,162800,168934253,1147,1147,1147,1147,0
|
|
20250304,162700,168934253,1147,1147,1147,1147,0
|
|
20250304,162600,168934253,1147,1147,1147,1147,0
|
|
20250304,162500,168934253,1147,1147,1147,1147,0
|
|
20250304,162400,168934253,1147,1147,1147,1147,0
|
|
20250304,162300,168934253,1147,1147,1147,1147,0
|
|
20250304,162200,168934253,1147,1147,1147,1147,0
|
|
20250304,162100,168934253,1147,1147,1147,1147,0
|
|
20250304,162000,168934253,1147,1147,1147,1147,0
|
|
20250304,161900,168934253,1147,1147,1147,1147,0
|
|
20250304,161800,168934253,1147,1147,1147,1147,0
|
|
20250304,161700,168934253,1147,1147,1147,1147,0
|
|
20250304,161600,168934253,1147,1147,1147,1147,0
|
|
20250304,161500,168934253,1147,1147,1147,1147,0
|
|
20250304,161400,168934253,1147,1147,1147,1147,0
|
|
20250304,161300,168934253,1147,1147,1147,1147,0
|
|
20250304,161200,168934253,1147,1147,1147,1147,0
|
|
20250304,161100,168934253,1147,1147,1147,1147,0
|
|
20250304,161000,168934253,1147,1147,1147,1147,0
|
|
20250304,160900,168934253,1147,1147,1147,1147,0
|
|
20250304,160800,168934253,1147,1147,1147,1147,0
|
|
20250304,160700,168934253,1147,1147,1147,1147,0
|
|
20250304,160600,168934253,1147,1147,1147,1147,0
|
|
20250304,160500,168934253,1147,1147,1147,1147,0
|
|
20250304,160400,168934253,1147,1147,1147,1147,0
|
|
20250304,160300,168934253,1147,1147,1147,1147,0
|
|
20250304,160200,168934253,1147,1147,1147,1147,0
|
|
20250304,160100,168934253,1147,1147,1147,1147,0
|
|
20250304,160000,168934253,1147,1147,1147,1147,7502
|
|
20250304,155900,168934253,1147,1147,1147,1147,0
|
|
20250304,155800,168934253,1147,1147,1147,1147,0
|
|
20250304,155700,168934253,1147,1147,1147,1147,0
|
|
20250304,155600,168934253,1147,1147,1147,1147,0
|
|
20250304,155500,168934253,1147,1147,1147,1147,0
|
|
20250304,155400,168934253,1147,1147,1147,1147,0
|
|
20250304,155300,168934253,1147,1147,1147,1147,0
|
|
20250304,155200,168934253,1147,1147,1147,1147,0
|
|
20250304,155100,168934253,1147,1147,1147,1147,0
|
|
20250304,155000,168934253,1147,1147,1147,1147,0
|
|
20250304,154900,168934253,1147,1147,1147,1147,0
|
|
20250304,154800,168934253,1147,1147,1147,1147,0
|
|
20250304,154700,168934253,1147,1147,1147,1147,0
|
|
20250304,154600,168934253,1147,1147,1147,1147,0
|
|
20250304,154500,168934253,1147,1147,1147,1147,0
|
|
20250304,154400,168934253,1147,1147,1147,1147,0
|
|
20250304,154300,168934253,1147,1147,1147,1147,0
|
|
20250304,154200,168934253,1147,1147,1147,1147,0
|
|
20250304,154100,168934253,1147,1147,1147,1147,0
|
|
20250304,154000,168934253,1147,1147,1147,1147,0
|
|
20250304,153900,168934253,1147,1147,1147,1147,0
|
|
20250304,153800,168934253,1147,1147,1147,1147,0
|
|
20250304,153700,168934253,1147,1147,1147,1147,0
|
|
20250304,153600,168934253,1147,1147,1147,1147,0
|
|
20250304,153500,168934253,1147,1147,1147,1147,0
|
|
20250304,153400,168934253,1147,1147,1147,1147,0
|
|
20250304,153300,168934253,1147,1147,1147,1147,0
|
|
20250304,153200,168934253,1147,1147,1147,1147,0
|
|
20250304,153100,168934253,1147,1147,1147,1147,0
|
|
20250304,153000,168934253,1147,1147,1147,1147,15004
|
|
20250304,152900,160329459,1150,1150,1150,1150,0
|
|
20250304,152800,160329459,1150,1150,1150,1150,0
|
|
20250304,152700,160329459,1150,1150,1150,1150,0
|
|
20250304,152600,160329459,1150,1150,1150,1150,0
|
|
20250304,152500,160329459,1150,1150,1150,1150,0
|
|
20250304,152400,160329459,1150,1150,1150,1150,0
|
|
20250304,152300,160329459,1150,1150,1150,1150,0
|
|
20250304,152200,160329459,1150,1150,1150,1150,0
|
|
20250304,152100,160329459,1150,1150,1150,1150,0
|
|
20250304,152000,160329459,1150,1150,1150,1150,0
|
|
20250304,151900,160329459,1150,1150,1150,1149,1994
|
|
20250304,151800,158037893,1150,1150,1150,1150,40
|
|
20250304,151700,157991893,1149,1150,1150,1149,208
|
|
20250304,151600,157752893,1150,1150,1150,1150,500
|
|
20250304,151500,157177893,1151,1151,1151,1150,151
|
|
20250304,151400,157004241,1152,1150,1152,1150,202
|
|
20250304,151300,156771937,1152,1152,1152,1150,1008
|
|
20250304,151200,155611521,1152,1152,1152,1152,80
|
|
20250304,151100,155519361,1152,1150,1152,1150,1391
|
|
20250304,151000,153919107,1152,1152,1152,1151,24
|
|
20250304,150900,153891476,1151,1151,1152,1151,564
|
|
20250304,150800,153242308,1153,1152,1153,1152,62
|
|
20250304,150700,153170882,1152,1152,1152,1152,6823
|
|
20250304,150600,145310786,1152,1152,1152,1152,138
|
|
20250304,150500,145151810,1153,1153,1153,1153,0
|
|
20250304,150400,145151810,1153,1153,1153,1153,1
|
|
20250304,150300,145150657,1153,1153,1153,1153,100
|
|
20250304,150200,145035357,1155,1155,1155,1155,0
|
|
20250304,150100,145035357,1155,1155,1155,1155,2
|
|
20250304,150000,145033047,1150,1150,1150,1150,2500
|
|
20250304,145900,142158047,1150,1150,1150,1150,0
|
|
20250304,145800,142158047,1150,1150,1150,1150,20
|
|
20250304,145700,142135047,1154,1154,1154,1154,0
|
|
20250304,145600,142135047,1154,1154,1154,1154,0
|
|
20250304,145500,142135047,1154,1154,1154,1154,1
|
|
20250304,145400,142133893,1154,1154,1154,1154,3
|
|
20250304,145300,142130431,1154,1154,1154,1154,0
|
|
20250304,145200,142130431,1154,1154,1154,1154,0
|
|
20250304,145100,142130431,1154,1154,1154,1154,0
|
|
20250304,145000,142130431,1154,1154,1154,1154,3
|
|
20250304,144900,142126969,1154,1154,1154,1154,4
|
|
20250304,144800,142122353,1155,1155,1155,1155,0
|
|
20250304,144700,142122353,1155,1155,1155,1155,1
|
|
20250304,144600,142121198,1149,1149,1149,1149,0
|
|
20250304,144500,142121198,1149,1149,1149,1149,0
|
|
20250304,144400,142121198,1149,1149,1149,1149,0
|
|
20250304,144300,142121198,1149,1149,1149,1149,0
|
|
20250304,144200,142121198,1149,1149,1149,1149,0
|
|
20250304,144100,142121198,1149,1149,1149,1149,0
|
|
20250304,144000,142121198,1149,1149,1149,1149,0
|
|
20250304,143900,142121198,1149,1149,1149,1149,0
|
|
20250304,143800,142121198,1149,1149,1149,1149,0
|
|
20250304,143700,142121198,1149,1149,1149,1149,0
|
|
20250304,143600,142121198,1149,1149,1149,1149,0
|
|
20250304,143500,142121198,1149,1150,1150,1149,3000
|
|
20250304,143400,138674196,1155,1155,1155,1155,0
|
|
20250304,143300,138674196,1155,1155,1155,1155,0
|
|
20250304,143200,138674196,1155,1155,1155,1155,0
|
|
20250304,143100,138674196,1155,1155,1155,1155,0
|
|
20250304,143000,138674196,1155,1155,1155,1155,0
|
|
20250304,142900,138674196,1155,1155,1155,1155,0
|
|
20250304,142800,138674196,1155,1155,1155,1155,6
|
|
20250304,142700,138667266,1155,1155,1155,1155,1
|
|
20250304,142600,138666111,1149,1149,1149,1149,0
|
|
20250304,142500,138666111,1149,1151,1151,1149,11000
|
|
20250304,142400,126024444,1150,1150,1150,1150,0
|
|
20250304,142300,126024444,1150,1150,1150,1150,0
|
|
20250304,142200,126024444,1150,1154,1154,1150,3500
|
|
20250304,142100,121998980,1155,1155,1155,1155,1
|
|
20250304,142000,121997825,1151,1151,1151,1151,0
|
|
20250304,141900,121997825,1151,1151,1151,1151,0
|
|
20250304,141800,121997825,1151,1151,1151,1151,0
|
|
20250304,141700,121997825,1151,1151,1151,1151,0
|
|
20250304,141600,121997825,1151,1151,1151,1151,9078
|
|
20250304,141500,111549047,1150,1151,1151,1150,7321
|
|
20250304,141400,103123975,1151,1151,1151,1151,1
|
|
20250304,141300,103122824,1156,1156,1156,1156,0
|
|
20250304,141200,103122824,1156,1156,1156,1156,0
|
|
20250304,141100,103122824,1156,1156,1156,1156,0
|
|
20250304,141000,103122824,1156,1156,1156,1156,1
|
|
20250304,140900,103121668,1150,1150,1150,1150,0
|
|
20250304,140800,103121668,1150,1150,1150,1150,1600
|
|
20250304,140700,101281668,1150,1150,1150,1150,0
|
|
20250304,140600,101281668,1150,1150,1150,1150,1601
|
|
20250304,140500,99440518,1150,1153,1153,1150,1000
|
|
20250304,140400,98289960,1158,1158,1158,1158,0
|
|
20250304,140300,98289960,1158,1158,1158,1158,52
|
|
20250304,140200,98229744,1158,1158,1158,1158,1
|
|
20250304,140100,98228586,1158,1158,1158,1158,0
|
|
20250304,140000,98228586,1158,1158,1158,1158,1
|
|
20250304,135900,98227428,1158,1158,1158,1158,0
|
|
20250304,135800,98227428,1158,1158,1158,1158,0
|
|
20250304,135700,98227428,1158,1158,1158,1158,0
|
|
20250304,135600,98227428,1158,1158,1158,1158,0
|
|
20250304,135500,98227428,1158,1158,1158,1158,0
|
|
20250304,135400,98227428,1158,1158,1158,1158,0
|
|
20250304,135300,98227428,1158,1154,1158,1153,760
|
|
20250304,135200,97350831,1154,1154,1154,1154,0
|
|
20250304,135100,97350831,1154,1154,1154,1154,100
|
|
20250304,135000,97235431,1160,1160,1160,1160,0
|
|
20250304,134900,97235431,1160,1160,1160,1160,0
|
|
20250304,134800,97235431,1160,1160,1160,1160,1
|
|
20250304,134700,97234271,1160,1160,1160,1160,0
|
|
20250304,134600,97234271,1160,1160,1160,1160,0
|
|
20250304,134500,97234271,1160,1160,1160,1160,0
|
|
20250304,134400,97234271,1160,1160,1160,1160,20
|
|
20250304,134300,97211071,1160,1160,1160,1160,0
|
|
20250304,134200,97211071,1160,1160,1160,1160,0
|
|
20250304,134100,97211071,1160,1160,1160,1160,0
|
|
20250304,134000,97211071,1160,1160,1160,1160,0
|
|
20250304,133900,97211071,1160,1160,1160,1160,0
|
|
20250304,133800,97211071,1160,1160,1160,1160,0
|
|
20250304,133700,97211071,1160,1160,1160,1160,0
|
|
20250304,133600,97211071,1160,1160,1160,1160,0
|
|
20250304,133500,97211071,1160,1160,1160,1160,0
|
|
20250304,133400,97211071,1160,1160,1160,1160,0
|
|
20250304,133300,97211071,1160,1160,1160,1160,0
|
|
20250304,133200,97211071,1160,1160,1160,1160,0
|
|
20250304,133100,97211071,1160,1160,1160,1160,1
|
|
20250304,133000,97209911,1160,1160,1160,1160,0
|
|
20250304,132900,97209911,1160,1160,1160,1160,0
|
|
20250304,132800,97209911,1160,1160,1160,1160,0
|
|
20250304,132700,97209911,1160,1160,1160,1160,0
|
|
20250304,132600,97209911,1160,1160,1160,1160,1
|
|
20250304,132500,97208751,1154,1154,1154,1154,0
|
|
20250304,132400,97208751,1154,1154,1154,1154,100
|
|
20250304,132300,97093351,1160,1160,1160,1160,0
|
|
20250304,132200,97093351,1160,1160,1160,1160,0
|
|
20250304,132100,97093351,1160,1160,1160,1160,0
|
|
20250304,132000,97093351,1160,1160,1160,1160,0
|
|
20250304,131900,97093351,1160,1160,1160,1160,100
|
|
20250304,131800,96977351,1160,1160,1160,1160,3
|
|
20250304,131700,96973871,1160,1160,1160,1160,0
|
|
20250304,131600,96973871,1160,1160,1160,1160,0
|
|
20250304,131500,96973871,1160,1160,1160,1160,0
|
|
20250304,131400,96973871,1160,1160,1160,1160,0
|
|
20250304,131300,96973871,1160,1160,1160,1160,1
|
|
20250304,131200,96972711,1160,1160,1160,1160,0
|
|
20250304,131100,96972711,1160,1160,1160,1160,0
|
|
20250304,131000,96972711,1160,1160,1160,1160,0
|
|
20250304,130900,96972711,1160,1160,1160,1160,0
|
|
20250304,130800,96972711,1160,1160,1160,1160,0
|
|
20250304,130700,96972711,1160,1160,1160,1160,0
|
|
20250304,130600,96972711,1160,1160,1160,1160,0
|
|
20250304,130500,96972711,1160,1160,1160,1160,0
|
|
20250304,130400,96972711,1160,1160,1160,1160,0
|
|
20250304,130300,96972711,1160,1160,1160,1160,3
|
|
20250304,130200,96969231,1160,1160,1160,1160,0
|
|
20250304,130100,96969231,1160,1160,1160,1160,0
|
|
20250304,130000,96969231,1160,1160,1160,1160,0
|
|
20250304,125900,96969231,1160,1160,1160,1160,0
|
|
20250304,125800,96969231,1160,1160,1160,1160,0
|
|
20250304,125700,96969231,1160,1160,1160,1160,2
|
|
20250304,125600,96966911,1161,1161,1161,1161,0
|
|
20250304,125500,96966911,1161,1161,1161,1161,0
|
|
20250304,125400,96966911,1161,1161,1161,1161,0
|
|
20250304,125300,96966911,1161,1161,1161,1161,0
|
|
20250304,125200,96966911,1161,1161,1161,1161,0
|
|
20250304,125100,96966911,1161,1161,1161,1161,0
|
|
20250304,125000,96966911,1161,1161,1161,1161,0
|
|
20250304,124900,96966911,1161,1161,1161,1161,0
|
|
20250304,124800,96966911,1161,1161,1161,1161,0
|
|
20250304,124700,96966911,1161,1161,1161,1161,1
|
|
20250304,124600,96965750,1162,1162,1162,1162,0
|
|
20250304,124500,96965750,1162,1162,1162,1162,0
|
|
20250304,124400,96965750,1162,1162,1162,1162,0
|
|
20250304,124300,96965750,1162,1162,1162,1162,0
|
|
20250304,124200,96965750,1162,1162,1162,1162,0
|
|
20250304,124100,96965750,1162,1162,1162,1162,0
|
|
20250304,124000,96965750,1162,1155,1162,1155,12
|
|
20250304,123900,96951876,1162,1154,1162,1154,492
|
|
20250304,123800,96383952,1152,1152,1152,1152,0
|
|
20250304,123700,96383952,1152,1156,1156,1152,145
|
|
20250304,123600,96216535,1163,1163,1163,1163,0
|
|
20250304,123500,96216535,1163,1163,1163,1163,0
|
|
20250304,123400,96216535,1163,1163,1163,1163,0
|
|
20250304,123300,96216535,1163,1163,1163,1163,0
|
|
20250304,123200,96216535,1163,1163,1163,1163,0
|
|
20250304,123100,96216535,1163,1163,1163,1163,0
|
|
20250304,123000,96216535,1163,1163,1163,1163,0
|
|
20250304,122900,96216535,1163,1163,1163,1163,0
|
|
20250304,122800,96216535,1163,1163,1163,1163,0
|
|
20250304,122700,96216535,1163,1163,1163,1163,0
|
|
20250304,122600,96216535,1163,1163,1163,1163,0
|
|
20250304,122500,96216535,1163,1163,1163,1163,0
|
|
20250304,122400,96216535,1163,1163,1163,1163,0
|
|
20250304,122300,96216535,1163,1163,1163,1163,0
|
|
20250304,122200,96216535,1163,1161,1163,1161,40
|
|
20250304,122100,96170085,1157,1157,1157,1157,0
|
|
20250304,122000,96170085,1157,1157,1157,1157,0
|
|
20250304,121900,96170085,1157,1157,1157,1157,0
|
|
20250304,121800,96170085,1157,1157,1157,1157,0
|
|
20250304,121700,96170085,1157,1157,1157,1157,0
|
|
20250304,121600,96170085,1157,1157,1157,1157,0
|
|
20250304,121500,96170085,1157,1157,1157,1157,0
|
|
20250304,121400,96170085,1157,1157,1157,1157,112
|
|
20250304,121300,96040501,1158,1158,1158,1158,22
|
|
20250304,121200,96015025,1158,1158,1158,1158,0
|
|
20250304,121100,96015025,1158,1158,1158,1158,0
|
|
20250304,121000,96015025,1158,1158,1158,1158,0
|
|
20250304,120900,96015025,1158,1158,1158,1158,0
|
|
20250304,120800,96015025,1158,1158,1158,1158,0
|
|
20250304,120700,96015025,1158,1158,1158,1158,2314
|
|
20250304,120600,93335413,1161,1161,1161,1161,0
|
|
20250304,120500,93335413,1161,1161,1161,1161,5
|
|
20250304,120400,93329608,1159,1159,1159,1159,0
|
|
20250304,120300,93329608,1159,1159,1159,1159,0
|
|
20250304,120200,93329608,1159,1159,1159,1159,0
|
|
20250304,120100,93329608,1159,1160,1160,1159,271
|
|
20250304,120000,93015509,1163,1163,1163,1163,0
|
|
20250304,115900,93015509,1163,1163,1163,1163,0
|
|
20250304,115800,93015509,1163,1163,1163,1163,0
|
|
20250304,115700,93015509,1163,1163,1163,1163,0
|
|
20250304,115600,93015509,1163,1161,1163,1161,4
|
|
20250304,115500,93010861,1161,1161,1161,1161,0
|
|
20250304,115400,93010861,1161,1162,1162,1161,20
|
|
20250304,115300,92987631,1163,1163,1163,1163,0
|
|
20250304,115200,92987631,1163,1159,1163,1159,122
|
|
20250304,115100,92846221,1161,1161,1161,1161,12
|
|
20250304,115000,92832289,1164,1164,1164,1164,0
|
|
20250304,114900,92832289,1164,1164,1164,1164,0
|
|
20250304,114800,92832289,1164,1164,1164,1164,0
|
|
20250304,114700,92832289,1164,1164,1164,1164,0
|
|
20250304,114600,92832289,1164,1164,1164,1164,0
|
|
20250304,114500,92832289,1164,1164,1164,1164,0
|
|
20250304,114400,92832289,1164,1164,1164,1164,15
|
|
20250304,114300,92814829,1164,1164,1164,1164,0
|
|
20250304,114200,92814829,1164,1164,1164,1164,0
|
|
20250304,114100,92814829,1164,1159,1164,1159,19
|
|
20250304,114000,92792798,1159,1159,1159,1159,0
|
|
20250304,113900,92792798,1159,1159,1159,1159,0
|
|
20250304,113800,92792798,1159,1157,1159,1157,912
|
|
20250304,113700,91737610,1157,1157,1157,1157,879
|
|
20250304,113600,90720607,1157,1157,1157,1157,0
|
|
20250304,113500,90720607,1157,1157,1157,1157,0
|
|
20250304,113400,90720607,1157,1157,1157,1157,3
|
|
20250304,113300,90717136,1157,1157,1157,1157,0
|
|
20250304,113200,90717136,1157,1157,1157,1157,0
|
|
20250304,113100,90717136,1157,1155,1157,1153,60
|
|
20250304,113000,90647944,1151,1152,1152,1151,242
|
|
20250304,112900,90369162,1157,1157,1157,1157,17
|
|
20250304,112800,90349493,1157,1157,1157,1157,0
|
|
20250304,112700,90349493,1157,1157,1157,1157,0
|
|
20250304,112600,90349493,1157,1157,1157,1157,0
|
|
20250304,112500,90349493,1157,1157,1157,1157,12
|
|
20250304,112400,90335609,1157,1157,1157,1157,0
|
|
20250304,112300,90335609,1157,1157,1157,1157,0
|
|
20250304,112200,90335609,1157,1157,1157,1157,2
|
|
20250304,112100,90333295,1149,1149,1149,1149,0
|
|
20250304,112000,90333295,1149,1149,1149,1149,0
|
|
20250304,111900,90333295,1149,1149,1149,1149,0
|
|
20250304,111800,90333295,1149,1149,1149,1149,55
|
|
20250304,111700,90270100,1149,1149,1149,1149,0
|
|
20250304,111600,90270100,1149,1155,1155,1149,10000
|
|
20250304,111500,78769647,1157,1157,1157,1157,9
|
|
20250304,111400,78759234,1157,1157,1157,1157,0
|
|
20250304,111300,78759234,1157,1157,1157,1157,0
|
|
20250304,111200,78759234,1157,1157,1157,1157,0
|
|
20250304,111100,78759234,1157,1157,1157,1157,0
|
|
20250304,111000,78759234,1157,1157,1157,1157,0
|
|
20250304,110900,78759234,1157,1157,1157,1157,65
|
|
20250304,110800,78684029,1159,1159,1159,1159,0
|
|
20250304,110700,78684029,1159,1159,1159,1159,0
|
|
20250304,110600,78684029,1159,1159,1159,1159,0
|
|
20250304,110500,78684029,1159,1159,1159,1159,0
|
|
20250304,110400,78684029,1159,1159,1159,1159,0
|
|
20250304,110300,78684029,1159,1159,1159,1159,0
|
|
20250304,110200,78684029,1159,1159,1159,1159,0
|
|
20250304,110100,78684029,1159,1159,1159,1159,0
|
|
20250304,110000,78684029,1159,1159,1159,1159,0
|
|
20250304,105900,78684029,1159,1159,1159,1159,0
|
|
20250304,105800,78684029,1159,1159,1159,1159,0
|
|
20250304,105700,78684029,1159,1159,1159,1159,0
|
|
20250304,105600,78684029,1159,1159,1159,1159,0
|
|
20250304,105500,78684029,1159,1159,1159,1159,0
|
|
20250304,105400,78684029,1159,1159,1159,1159,0
|
|
20250304,105300,78684029,1159,1159,1159,1159,0
|
|
20250304,105200,78684029,1159,1159,1159,1159,1
|
|
20250304,105100,78682870,1154,1154,1154,1154,0
|
|
20250304,105000,78682870,1154,1154,1154,1154,0
|
|
20250304,104900,78682870,1154,1154,1154,1154,2008
|
|
20250304,104800,76365638,1161,1161,1161,1161,0
|
|
20250304,104700,76365638,1161,1161,1161,1161,0
|
|
20250304,104600,76365638,1161,1155,1161,1155,74
|
|
20250304,104500,76280150,1155,1156,1156,1155,4425
|
|
20250304,104400,71168392,1158,1158,1158,1158,0
|
|
20250304,104300,71168392,1158,1158,1158,1158,0
|
|
20250304,104200,71168392,1158,1158,1158,1158,0
|
|
20250304,104100,71168392,1158,1158,1158,1158,0
|
|
20250304,104000,71168392,1158,1158,1158,1158,0
|
|
20250304,103900,71168392,1158,1158,1158,1158,0
|
|
20250304,103800,71168392,1158,1158,1158,1158,0
|
|
20250304,103700,71168392,1158,1158,1158,1158,1255
|
|
20250304,103600,69715102,1163,1163,1163,1163,0
|
|
20250304,103500,69715102,1163,1161,1163,1160,11597
|
|
20250304,103400,56254036,1161,1162,1162,1161,1335
|
|
20250304,103300,54702949,1163,1163,1163,1163,0
|
|
20250304,103200,54702949,1163,1163,1163,1163,0
|
|
20250304,103100,54702949,1163,1163,1163,1163,1534
|
|
20250304,103000,52918907,1168,1168,1168,1168,0
|
|
20250304,102900,52918907,1168,1168,1168,1168,0
|
|
20250304,102800,52918907,1168,1168,1168,1168,0
|
|
20250304,102700,52918907,1168,1168,1168,1168,0
|
|
20250304,102600,52918907,1168,1168,1168,1168,3
|
|
20250304,102500,52915403,1168,1163,1168,1163,56
|
|
20250304,102400,52850270,1163,1163,1163,1163,520
|
|
20250304,102300,52245510,1168,1168,1168,1168,0
|
|
20250304,102200,52245510,1168,1168,1168,1168,0
|
|
20250304,102100,52245510,1168,1168,1168,1168,0
|
|
20250304,102000,52245510,1168,1168,1168,1168,0
|
|
20250304,101900,52245510,1168,1168,1168,1168,0
|
|
20250304,101800,52245510,1168,1168,1168,1168,0
|
|
20250304,101700,52245510,1168,1168,1168,1168,0
|
|
20250304,101600,52245510,1168,1168,1168,1168,1000
|
|
20250304,101500,51077510,1171,1171,1171,1171,0
|
|
20250304,101400,51077510,1171,1171,1171,1171,0
|
|
20250304,101300,51077510,1171,1171,1171,1171,0
|
|
20250304,101200,51077510,1171,1171,1171,1171,0
|
|
20250304,101100,51077510,1171,1171,1171,1171,0
|
|
20250304,101000,51077510,1171,1171,1171,1171,0
|
|
20250304,100900,51077510,1171,1171,1171,1171,0
|
|
20250304,100800,51077510,1171,1171,1171,1171,0
|
|
20250304,100700,51077510,1171,1171,1171,1171,0
|
|
20250304,100600,51077510,1171,1171,1171,1171,0
|
|
20250304,100500,51077510,1171,1171,1171,1171,0
|
|
20250304,100400,51077510,1171,1171,1171,1171,0
|
|
20250304,100300,51077510,1171,1171,1171,1171,0
|
|
20250304,100200,51077510,1171,1171,1171,1171,0
|
|
20250304,100100,51077510,1171,1171,1171,1171,0
|
|
20250304,100000,51077510,1171,1171,1171,1171,204
|
|
20250304,095900,50838626,1172,1168,1172,1168,4755
|
|
20250304,095800,45280616,1168,1168,1168,1168,15
|
|
20250304,095700,45263096,1161,1168,1168,1161,2010
|
|
20250304,095600,42929414,1161,1169,1169,1161,2014
|
|
20250304,095500,40590944,1168,1168,1168,1161,3877
|
|
20250304,095400,36075608,1168,1168,1168,1168,1
|
|
20250304,095300,36074440,1164,1165,1165,1164,5400
|
|
20250304,095200,29785742,1168,1168,1168,1168,0
|
|
20250304,095100,29785742,1168,1168,1168,1168,0
|
|
20250304,095000,29785742,1168,1168,1168,1168,0
|
|
20250304,094900,29785742,1168,1168,1168,1168,0
|
|
20250304,094800,29785742,1168,1168,1168,1168,100
|
|
20250304,094700,29668942,1168,1168,1168,1168,0
|
|
20250304,094600,29668942,1168,1168,1168,1168,100
|
|
20250304,094500,29552142,1168,1164,1168,1164,702
|
|
20250304,094400,28735006,1162,1162,1162,1162,299
|
|
20250304,094300,28387568,1164,1165,1165,1164,1950
|
|
20250304,094200,26117718,1165,1165,1169,1165,744
|
|
20250304,094100,25250767,1165,1165,1169,1164,1090
|
|
20250304,094000,23980037,1165,1155,1165,1155,3005
|
|
20250304,093900,20497486,1155,1155,1155,1155,76
|
|
20250304,093800,20409706,1155,1155,1155,1155,3
|
|
20250304,093700,20406241,1154,1154,1154,1154,5
|
|
20250304,093600,20400471,1154,1154,1154,1154,3
|
|
20250304,093500,20397009,1148,1148,1148,1148,100
|
|
20250304,093400,20282209,1147,1153,1154,1147,1171
|
|
20250304,093300,18932517,1153,1150,1153,1148,510
|
|
20250304,093200,18346352,1153,1153,1153,1153,0
|
|
20250304,093100,18346352,1153,1153,1153,1153,7
|
|
20250304,093000,18338281,1153,1153,1153,1153,17
|
|
20250304,092900,18318680,1151,1151,1151,1151,0
|
|
20250304,092800,18318680,1151,1151,1151,1151,295
|
|
20250304,092700,17979135,1154,1154,1154,1154,5
|
|
20250304,092600,17973365,1151,1151,1151,1151,0
|
|
20250304,092500,17973365,1151,1151,1151,1151,0
|
|
20250304,092400,17973365,1151,1154,1154,1151,101
|
|
20250304,092300,17857111,1152,1152,1152,1152,3
|
|
20250304,092200,17853655,1154,1154,1154,1154,0
|
|
20250304,092100,17853655,1154,1154,1154,1154,0
|
|
20250304,092000,17853655,1154,1151,1154,1151,89
|
|
20250304,091900,17751114,1152,1150,1152,1150,518
|
|
20250304,091800,17154610,1143,1149,1149,1143,2543
|
|
20250304,091700,14242833,1149,1148,1149,1148,121
|
|
20250304,091600,14103808,1148,1143,1148,1143,126
|
|
20250304,091500,13959475,1142,1143,1143,1142,350
|
|
20250304,091400,13559773,1149,1149,1149,1149,1
|
|
20250304,091300,13558624,1142,1141,1142,1141,513
|
|
20250304,091200,12973153,1141,1143,1149,1141,4677
|
|
20250304,091100,7632899,1142,1142,1142,1142,0
|
|
20250304,091000,7632899,1142,1146,1146,1142,446
|
|
20250304,090900,7123551,1152,1152,1152,1152,0
|
|
20250304,090800,7123551,1152,1155,1155,1146,4
|
|
20250304,090700,7118943,1146,1155,1155,1146,2
|
|
20250304,090600,7116642,1142,1142,1142,1142,580
|
|
20250304,090500,6454282,1143,1143,1143,1143,128
|
|
20250304,090400,6307978,1143,1143,1143,1143,0
|
|
20250304,090300,6307978,1143,1143,1143,1143,43
|
|
20250304,090200,6258829,1141,1149,1149,1141,5045
|
|
20250304,090100,462484,1146,1157,1157,1146,26
|
|
20250304,090000,432553,1153,1158,1158,1153,374
|