603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190000,227403309,1485,1485,1485,1485,1184
|
|
20250107,185900,227403309,1485,1485,1485,1485,0
|
|
20250107,185800,227403309,1485,1485,1485,1485,0
|
|
20250107,185700,227403309,1485,1485,1485,1485,0
|
|
20250107,185600,227403309,1485,1485,1485,1485,0
|
|
20250107,185500,227403309,1485,1485,1485,1485,0
|
|
20250107,185400,227403309,1485,1485,1485,1485,0
|
|
20250107,185300,227403309,1485,1485,1485,1485,0
|
|
20250107,185200,227403309,1485,1485,1485,1485,0
|
|
20250107,185100,227403309,1485,1485,1485,1485,0
|
|
20250107,185000,227403309,1485,1485,1485,1485,0
|
|
20250107,184900,227403309,1485,1485,1485,1485,0
|
|
20250107,184800,227403309,1485,1485,1485,1485,0
|
|
20250107,184700,227403309,1485,1485,1485,1485,0
|
|
20250107,184600,227403309,1485,1485,1485,1485,0
|
|
20250107,184500,227403309,1485,1485,1485,1485,0
|
|
20250107,184400,227403309,1485,1485,1485,1485,0
|
|
20250107,184300,227403309,1485,1485,1485,1485,0
|
|
20250107,184200,227403309,1485,1485,1485,1485,0
|
|
20250107,184100,227403309,1485,1485,1485,1485,0
|
|
20250107,184000,227403309,1485,1485,1485,1485,0
|
|
20250107,183900,227403309,1485,1485,1485,1485,0
|
|
20250107,183800,227403309,1485,1485,1485,1485,0
|
|
20250107,183700,227403309,1485,1485,1485,1485,0
|
|
20250107,183600,227403309,1485,1485,1485,1485,0
|
|
20250107,183500,227403309,1485,1485,1485,1485,0
|
|
20250107,183400,227403309,1485,1485,1485,1485,0
|
|
20250107,183300,227403309,1485,1485,1485,1485,0
|
|
20250107,183200,227403309,1485,1485,1485,1485,0
|
|
20250107,183100,227403309,1485,1485,1485,1485,0
|
|
20250107,183000,227403309,1485,1485,1485,1485,1184
|
|
20250107,182900,227403309,1485,1485,1485,1485,0
|
|
20250107,182800,227403309,1485,1485,1485,1485,0
|
|
20250107,182700,227403309,1485,1485,1485,1485,0
|
|
20250107,182600,227403309,1485,1485,1485,1485,0
|
|
20250107,182500,227403309,1485,1485,1485,1485,0
|
|
20250107,182400,227403309,1485,1485,1485,1485,0
|
|
20250107,182300,227403309,1485,1485,1485,1485,0
|
|
20250107,182200,227403309,1485,1485,1485,1485,0
|
|
20250107,182100,227403309,1485,1485,1485,1485,0
|
|
20250107,182000,227403309,1485,1485,1485,1485,0
|
|
20250107,181900,227403309,1485,1485,1485,1485,0
|
|
20250107,181800,227403309,1485,1485,1485,1485,0
|
|
20250107,181700,227403309,1485,1485,1485,1485,0
|
|
20250107,181600,227403309,1485,1485,1485,1485,0
|
|
20250107,181500,227403309,1485,1485,1485,1485,0
|
|
20250107,181400,227403309,1485,1485,1485,1485,0
|
|
20250107,181300,227403309,1485,1485,1485,1485,0
|
|
20250107,181200,227403309,1485,1485,1485,1485,0
|
|
20250107,181100,227403309,1485,1485,1485,1485,0
|
|
20250107,181000,227403309,1485,1485,1485,1485,0
|
|
20250107,180900,227403309,1485,1485,1485,1485,0
|
|
20250107,180800,227403309,1485,1485,1485,1485,0
|
|
20250107,180700,227403309,1485,1485,1485,1485,0
|
|
20250107,180600,227403309,1485,1485,1485,1485,0
|
|
20250107,180500,227403309,1485,1485,1485,1485,0
|
|
20250107,180400,227403309,1485,1485,1485,1485,0
|
|
20250107,180300,227403309,1485,1485,1485,1485,0
|
|
20250107,180200,227403309,1485,1485,1485,1485,0
|
|
20250107,180100,227403309,1485,1485,1485,1485,0
|
|
20250107,180000,227403309,1485,1485,1485,1485,1184
|
|
20250107,175900,227403309,1485,1485,1485,1485,0
|
|
20250107,175800,227403309,1485,1485,1485,1485,0
|
|
20250107,175700,227403309,1485,1485,1485,1485,0
|
|
20250107,175600,227403309,1485,1485,1485,1485,0
|
|
20250107,175500,227403309,1485,1485,1485,1485,0
|
|
20250107,175400,227403309,1485,1485,1485,1485,0
|
|
20250107,175300,227403309,1485,1485,1485,1485,0
|
|
20250107,175200,227403309,1485,1485,1485,1485,0
|
|
20250107,175100,227403309,1485,1485,1485,1485,0
|
|
20250107,175000,227403309,1485,1485,1485,1485,0
|
|
20250107,174900,227403309,1485,1485,1485,1485,0
|
|
20250107,174800,227403309,1485,1485,1485,1485,0
|
|
20250107,174700,227403309,1485,1485,1485,1485,0
|
|
20250107,174600,227403309,1485,1485,1485,1485,0
|
|
20250107,174500,227403309,1485,1485,1485,1485,0
|
|
20250107,174400,227403309,1485,1485,1485,1485,0
|
|
20250107,174300,227403309,1485,1485,1485,1485,0
|
|
20250107,174200,227403309,1485,1485,1485,1485,0
|
|
20250107,174100,227403309,1485,1485,1485,1485,0
|
|
20250107,174000,227403309,1485,1485,1485,1485,0
|
|
20250107,173900,227403309,1485,1485,1485,1485,0
|
|
20250107,173800,227403309,1485,1485,1485,1485,0
|
|
20250107,173700,227403309,1485,1485,1485,1485,0
|
|
20250107,173600,227403309,1485,1485,1485,1485,0
|
|
20250107,173500,227403309,1485,1485,1485,1485,0
|
|
20250107,173400,227403309,1485,1485,1485,1485,0
|
|
20250107,173300,227403309,1485,1485,1485,1485,0
|
|
20250107,173200,227403309,1485,1485,1485,1485,0
|
|
20250107,173100,227403309,1485,1485,1485,1485,0
|
|
20250107,173000,227403309,1485,1485,1485,1485,1184
|
|
20250107,172900,227403309,1485,1485,1485,1485,0
|
|
20250107,172800,227403309,1485,1485,1485,1485,0
|
|
20250107,172700,227403309,1485,1485,1485,1485,0
|
|
20250107,172600,227403309,1485,1485,1485,1485,0
|
|
20250107,172500,227403309,1485,1485,1485,1485,0
|
|
20250107,172400,227403309,1485,1485,1485,1485,0
|
|
20250107,172300,227403309,1485,1485,1485,1485,0
|
|
20250107,172200,227403309,1485,1485,1485,1485,0
|
|
20250107,172100,227403309,1485,1485,1485,1485,0
|
|
20250107,172000,227403309,1485,1485,1485,1485,0
|
|
20250107,171900,227403309,1485,1485,1485,1485,0
|
|
20250107,171800,227403309,1485,1485,1485,1485,0
|
|
20250107,171700,227403309,1485,1485,1485,1485,0
|
|
20250107,171600,227403309,1485,1485,1485,1485,0
|
|
20250107,171500,227403309,1485,1485,1485,1485,0
|
|
20250107,171400,227403309,1485,1485,1485,1485,0
|
|
20250107,171300,227403309,1485,1485,1485,1485,0
|
|
20250107,171200,227403309,1485,1485,1485,1485,0
|
|
20250107,171100,227403309,1485,1485,1485,1485,0
|
|
20250107,171000,227403309,1485,1485,1485,1485,0
|
|
20250107,170900,227403309,1485,1485,1485,1485,0
|
|
20250107,170800,227403309,1485,1485,1485,1485,0
|
|
20250107,170700,227403309,1485,1485,1485,1485,0
|
|
20250107,170600,227403309,1485,1485,1485,1485,0
|
|
20250107,170500,227403309,1485,1485,1485,1485,0
|
|
20250107,170400,227403309,1485,1485,1485,1485,0
|
|
20250107,170300,227403309,1485,1485,1485,1485,0
|
|
20250107,170200,227403309,1485,1485,1485,1485,0
|
|
20250107,170100,227403309,1485,1485,1485,1485,0
|
|
20250107,170000,227403309,1485,1485,1485,1485,1184
|
|
20250107,165900,227403309,1485,1485,1485,1485,0
|
|
20250107,165800,227403309,1485,1485,1485,1485,0
|
|
20250107,165700,227403309,1485,1485,1485,1485,0
|
|
20250107,165600,227403309,1485,1485,1485,1485,0
|
|
20250107,165500,227403309,1485,1485,1485,1485,0
|
|
20250107,165400,227403309,1485,1485,1485,1485,0
|
|
20250107,165300,227403309,1485,1485,1485,1485,0
|
|
20250107,165200,227403309,1485,1485,1485,1485,0
|
|
20250107,165100,227403309,1485,1485,1485,1485,0
|
|
20250107,165000,227403309,1485,1485,1485,1485,0
|
|
20250107,164900,227403309,1485,1485,1485,1485,0
|
|
20250107,164800,227403309,1485,1485,1485,1485,0
|
|
20250107,164700,227403309,1485,1485,1485,1485,0
|
|
20250107,164600,227403309,1485,1485,1485,1485,0
|
|
20250107,164500,227403309,1485,1485,1485,1485,0
|
|
20250107,164400,227403309,1485,1485,1485,1485,0
|
|
20250107,164300,227403309,1485,1485,1485,1485,0
|
|
20250107,164200,227403309,1485,1485,1485,1485,0
|
|
20250107,164100,227403309,1485,1485,1485,1485,0
|
|
20250107,164000,227403309,1485,1485,1485,1485,0
|
|
20250107,163900,227403309,1485,1485,1485,1485,0
|
|
20250107,163800,227403309,1485,1485,1485,1485,0
|
|
20250107,163700,227403309,1485,1485,1485,1485,0
|
|
20250107,163600,227403309,1485,1485,1485,1485,0
|
|
20250107,163500,227403309,1485,1485,1485,1485,0
|
|
20250107,163400,227403309,1485,1485,1485,1485,0
|
|
20250107,163300,227403309,1485,1485,1485,1485,0
|
|
20250107,163200,227403309,1485,1485,1485,1485,0
|
|
20250107,163100,227403309,1485,1485,1485,1485,0
|
|
20250107,163000,227403309,1485,1485,1485,1485,1184
|
|
20250107,162900,227403309,1485,1485,1485,1485,0
|
|
20250107,162800,227403309,1485,1485,1485,1485,0
|
|
20250107,162700,227403309,1485,1485,1485,1485,0
|
|
20250107,162600,227403309,1485,1485,1485,1485,0
|
|
20250107,162500,227403309,1485,1485,1485,1485,0
|
|
20250107,162400,227403309,1485,1485,1485,1485,0
|
|
20250107,162300,227403309,1485,1485,1485,1485,0
|
|
20250107,162200,227403309,1485,1485,1485,1485,0
|
|
20250107,162100,227403309,1485,1485,1485,1485,0
|
|
20250107,162000,227403309,1485,1485,1485,1485,0
|
|
20250107,161900,227403309,1485,1485,1485,1485,0
|
|
20250107,161800,227403309,1485,1485,1485,1485,0
|
|
20250107,161700,227403309,1485,1485,1485,1485,0
|
|
20250107,161600,227403309,1485,1485,1485,1485,0
|
|
20250107,161500,227403309,1485,1485,1485,1485,0
|
|
20250107,161400,227403309,1485,1485,1485,1485,0
|
|
20250107,161300,227403309,1485,1485,1485,1485,0
|
|
20250107,161200,227403309,1485,1485,1485,1485,0
|
|
20250107,161100,227403309,1485,1485,1485,1485,0
|
|
20250107,161000,227403309,1485,1485,1485,1485,0
|
|
20250107,160900,227403309,1485,1485,1485,1485,0
|
|
20250107,160800,227403309,1485,1485,1485,1485,0
|
|
20250107,160700,227403309,1485,1485,1485,1485,0
|
|
20250107,160600,227403309,1485,1485,1485,1485,0
|
|
20250107,160500,227403309,1485,1485,1485,1485,0
|
|
20250107,160400,227403309,1485,1485,1485,1485,0
|
|
20250107,160300,227403309,1485,1485,1485,1485,0
|
|
20250107,160200,227403309,1485,1485,1485,1485,0
|
|
20250107,160100,227403309,1485,1485,1485,1485,0
|
|
20250107,160000,227403309,1485,1485,1485,1485,1184
|
|
20250107,155900,227403309,1485,1485,1485,1485,0
|
|
20250107,155800,227403309,1485,1485,1485,1485,0
|
|
20250107,155700,227403309,1485,1485,1485,1485,0
|
|
20250107,155600,227403309,1485,1485,1485,1485,0
|
|
20250107,155500,227403309,1485,1485,1485,1485,0
|
|
20250107,155400,227403309,1485,1485,1485,1485,0
|
|
20250107,155300,227403309,1485,1485,1485,1485,0
|
|
20250107,155200,227403309,1485,1485,1485,1485,0
|
|
20250107,155100,227403309,1485,1485,1485,1485,0
|
|
20250107,155000,227403309,1485,1485,1485,1485,0
|
|
20250107,154900,227403309,1485,1485,1485,1485,0
|
|
20250107,154800,227403309,1485,1485,1485,1485,0
|
|
20250107,154700,227403309,1485,1485,1485,1485,0
|
|
20250107,154600,227403309,1485,1485,1485,1485,0
|
|
20250107,154500,227403309,1485,1485,1485,1485,0
|
|
20250107,154400,227403309,1485,1485,1485,1485,0
|
|
20250107,154300,227403309,1485,1485,1485,1485,0
|
|
20250107,154200,227403309,1485,1485,1485,1485,0
|
|
20250107,154100,227403309,1485,1485,1485,1485,0
|
|
20250107,154000,227403309,1485,1485,1485,1485,0
|
|
20250107,153900,227403309,1485,1485,1485,1485,0
|
|
20250107,153800,227403309,1485,1485,1485,1485,0
|
|
20250107,153700,227403309,1485,1485,1485,1485,0
|
|
20250107,153600,227403309,1485,1485,1485,1485,0
|
|
20250107,153500,227403309,1485,1485,1485,1485,0
|
|
20250107,153400,227403309,1485,1485,1485,1485,0
|
|
20250107,153300,227403309,1485,1485,1485,1485,0
|
|
20250107,153200,227403309,1485,1485,1485,1485,0
|
|
20250107,153100,227403309,1485,1485,1485,1485,0
|
|
20250107,153000,227403309,1485,1485,1485,1485,2368
|
|
20250107,152900,225645069,1485,1485,1485,1485,0
|
|
20250107,152800,225645069,1485,1485,1485,1485,0
|
|
20250107,152700,225645069,1485,1485,1485,1485,0
|
|
20250107,152600,225645069,1485,1485,1485,1485,0
|
|
20250107,152500,225645069,1485,1485,1485,1485,0
|
|
20250107,152400,225645069,1485,1485,1485,1485,0
|
|
20250107,152300,225645069,1485,1485,1485,1485,0
|
|
20250107,152200,225645069,1485,1485,1485,1485,0
|
|
20250107,152100,225645069,1485,1485,1485,1485,0
|
|
20250107,152000,225645069,1485,1485,1485,1485,0
|
|
20250107,151900,225645069,1485,1485,1485,1485,903
|
|
20250107,151800,224304114,1487,1487,1487,1486,1273
|
|
20250107,151700,222412367,1487,1489,1489,1487,497
|
|
20250107,151600,221673234,1489,1489,1489,1489,56
|
|
20250107,151500,221589850,1489,1489,1489,1487,115
|
|
20250107,151400,221418727,1489,1489,1489,1488,61
|
|
20250107,151300,221327908,1489,1489,1490,1489,61
|
|
20250107,151200,221237037,1490,1490,1490,1490,64
|
|
20250107,151100,221141677,1490,1490,1490,1490,64
|
|
20250107,151000,221046317,1490,1488,1490,1488,83
|
|
20250107,150900,220922687,1490,1490,1490,1490,65
|
|
20250107,150800,220825837,1490,1490,1490,1490,244
|
|
20250107,150700,220462277,1490,1490,1490,1488,756
|
|
20250107,150600,219336837,1491,1491,1491,1488,205
|
|
20250107,150500,219031602,1491,1490,1491,1490,194
|
|
20250107,150400,218742506,1490,1490,1490,1490,56
|
|
20250107,150300,218659066,1490,1490,1490,1490,68
|
|
20250107,150200,218557746,1490,1490,1490,1490,18
|
|
20250107,150100,218530926,1491,1491,1491,1491,34
|
|
20250107,150000,218480232,1490,1490,1490,1490,1091
|
|
20250107,145900,216854642,1490,1488,1490,1488,672
|
|
20250107,145800,215854704,1490,1489,1490,1489,1181
|
|
20250107,145700,214096036,1489,1489,1489,1489,677
|
|
20250107,145600,213087983,1490,1490,1490,1489,193
|
|
20250107,145500,212800423,1489,1489,1489,1489,416
|
|
20250107,145400,212180999,1489,1490,1490,1489,1202
|
|
20250107,145300,210391040,1490,1490,1490,1490,200
|
|
20250107,145200,210093040,1489,1489,1489,1489,200
|
|
20250107,145100,209795240,1489,1489,1489,1489,0
|
|
20250107,145000,209795240,1489,1490,1490,1489,371
|
|
20250107,144900,209242640,1490,1490,1490,1490,489
|
|
20250107,144800,208514030,1491,1491,1491,1491,181
|
|
20250107,144700,208244159,1491,1491,1491,1491,94
|
|
20250107,144600,208104005,1491,1491,1491,1491,87
|
|
20250107,144500,207974288,1493,1493,1493,1493,1
|
|
20250107,144400,207972795,1493,1492,1493,1491,4944
|
|
20250107,144300,200593270,1491,1493,1493,1491,521
|
|
20250107,144200,199815459,1490,1490,1490,1490,697
|
|
20250107,144100,198776929,1488,1488,1488,1488,0
|
|
20250107,144000,198776929,1488,1488,1488,1488,12621
|
|
20250107,143900,179996881,1488,1488,1488,1488,0
|
|
20250107,143800,179996881,1488,1488,1488,1488,384
|
|
20250107,143700,179425489,1487,1487,1487,1487,0
|
|
20250107,143600,179425489,1487,1486,1487,1486,667
|
|
20250107,143500,178433665,1486,1486,1486,1486,0
|
|
20250107,143400,178433665,1486,1486,1486,1486,0
|
|
20250107,143300,178433665,1486,1486,1486,1486,1135
|
|
20250107,143200,176747055,1487,1487,1487,1487,181
|
|
20250107,143100,176477908,1487,1487,1487,1487,0
|
|
20250107,143000,176477908,1487,1486,1487,1486,191
|
|
20250107,142900,176193901,1487,1487,1487,1487,0
|
|
20250107,142800,176193901,1487,1487,1487,1487,181
|
|
20250107,142700,175924754,1487,1487,1487,1487,0
|
|
20250107,142600,175924754,1487,1488,1488,1487,2231
|
|
20250107,142500,172606026,1488,1486,1488,1486,7313
|
|
20250107,142400,161738155,1486,1486,1486,1486,931
|
|
20250107,142300,160354689,1485,1485,1485,1485,10056
|
|
20250107,142200,145421529,1484,1480,1485,1480,9940
|
|
20250107,142100,130683667,1480,1480,1480,1480,681
|
|
20250107,142000,129675787,1482,1482,1482,1482,0
|
|
20250107,141900,129675787,1482,1481,1482,1479,301
|
|
20250107,141800,129230224,1482,1482,1482,1482,181
|
|
20250107,141700,128961982,1482,1481,1482,1481,7
|
|
20250107,141600,128951614,1482,1482,1482,1482,181
|
|
20250107,141500,128683372,1482,1482,1482,1482,0
|
|
20250107,141400,128683372,1482,1482,1482,1482,181
|
|
20250107,141300,128415130,1481,1481,1481,1481,75
|
|
20250107,141200,128304055,1479,1479,1479,1479,0
|
|
20250107,141100,128304055,1479,1479,1479,1479,0
|
|
20250107,141000,128304055,1479,1481,1481,1479,10
|
|
20250107,140900,128289259,1481,1481,1481,1481,27
|
|
20250107,140800,128249272,1481,1481,1481,1481,153
|
|
20250107,140700,128022679,1480,1480,1480,1480,172
|
|
20250107,140600,127768119,1480,1480,1480,1480,5
|
|
20250107,140500,127760719,1478,1478,1478,1478,0
|
|
20250107,140400,127760719,1478,1478,1478,1478,0
|
|
20250107,140300,127760719,1478,1480,1480,1478,951
|
|
20250107,140200,126354090,1481,1481,1481,1481,0
|
|
20250107,140100,126354090,1481,1481,1481,1481,175
|
|
20250107,140000,126094915,1481,1481,1481,1481,35
|
|
20250107,135900,126043080,1482,1482,1482,1482,174
|
|
20250107,135800,125785212,1482,1482,1482,1482,0
|
|
20250107,135700,125785212,1482,1482,1482,1482,175
|
|
20250107,135600,125525862,1481,1481,1481,1481,0
|
|
20250107,135500,125525862,1481,1482,1482,1481,275
|
|
20250107,135400,125118412,1482,1482,1482,1482,0
|
|
20250107,135300,125118412,1482,1481,1482,1481,222
|
|
20250107,135200,124789455,1482,1482,1482,1482,0
|
|
20250107,135100,124789455,1482,1482,1482,1482,175
|
|
20250107,135000,124530105,1482,1482,1482,1482,970
|
|
20250107,134900,123092565,1482,1482,1482,1482,180
|
|
20250107,134800,122825805,1481,1481,1481,1481,0
|
|
20250107,134700,122825805,1481,1482,1482,1481,187
|
|
20250107,134600,122548683,1482,1482,1482,1482,0
|
|
20250107,134500,122548683,1482,1482,1482,1482,175
|
|
20250107,134400,122289333,1482,1482,1482,1482,0
|
|
20250107,134300,122289333,1482,1482,1482,1482,0
|
|
20250107,134200,122289333,1482,1482,1482,1482,0
|
|
20250107,134100,122289333,1482,1480,1482,1480,3027
|
|
20250107,134000,117803373,1480,1480,1480,1479,100
|
|
20250107,133900,117655450,1480,1482,1482,1480,1175
|
|
20250107,133800,115916099,1481,1481,1481,1481,174
|
|
20250107,133700,115658405,1482,1482,1482,1482,0
|
|
20250107,133600,115658405,1482,1483,1483,1482,410
|
|
20250107,133500,115050705,1483,1483,1483,1483,0
|
|
20250107,133400,115050705,1483,1483,1483,1483,175
|
|
20250107,133300,114791180,1482,1482,1482,1482,0
|
|
20250107,133200,114791180,1482,1483,1483,1482,745
|
|
20250107,133100,113686365,1482,1482,1482,1482,0
|
|
20250107,133000,113686365,1482,1482,1482,1482,466
|
|
20250107,132900,112995753,1483,1483,1483,1483,0
|
|
20250107,132800,112995753,1483,1483,1483,1483,225
|
|
20250107,132700,112662078,1483,1483,1483,1483,0
|
|
20250107,132600,112662078,1483,1483,1483,1483,175
|
|
20250107,132500,112402553,1482,1482,1482,1482,10
|
|
20250107,132400,112387733,1483,1483,1483,1483,175
|
|
20250107,132300,112128208,1483,1483,1483,1483,0
|
|
20250107,132200,112128208,1483,1482,1483,1482,390
|
|
20250107,132100,111550053,1483,1483,1483,1483,800
|
|
20250107,132000,110363653,1483,1483,1483,1483,1464
|
|
20250107,131900,108192541,1483,1483,1483,1483,10
|
|
20250107,131800,108177711,1483,1483,1483,1483,176
|
|
20250107,131700,107916703,1483,1483,1483,1483,0
|
|
20250107,131600,107916703,1483,1483,1483,1483,185
|
|
20250107,131500,107642348,1483,1483,1483,1483,0
|
|
20250107,131400,107642348,1483,1483,1483,1483,175
|
|
20250107,131300,107382823,1479,1479,1479,1479,0
|
|
20250107,131200,107382823,1479,1479,1479,1479,0
|
|
20250107,131100,107382823,1479,1479,1479,1479,0
|
|
20250107,131000,107382823,1479,1479,1479,1479,0
|
|
20250107,130900,107382823,1479,1479,1479,1479,0
|
|
20250107,130800,107382823,1479,1479,1479,1479,116
|
|
20250107,130700,107211259,1479,1482,1482,1479,784
|
|
20250107,130600,106051331,1483,1483,1483,1483,1000
|
|
20250107,130500,104568331,1483,1483,1483,1483,266
|
|
20250107,130400,104173853,1483,1483,1483,1483,0
|
|
20250107,130300,104173853,1483,1483,1483,1483,175
|
|
20250107,130200,103914328,1483,1482,1483,1482,1000
|
|
20250107,130100,102431485,1482,1482,1482,1482,175
|
|
20250107,130000,102172135,1482,1482,1482,1482,0
|
|
20250107,125900,102172135,1482,1482,1482,1482,175
|
|
20250107,125800,101912785,1482,1482,1482,1482,0
|
|
20250107,125700,101912785,1482,1482,1482,1482,175
|
|
20250107,125600,101653435,1481,1481,1481,1481,25
|
|
20250107,125500,101616410,1481,1481,1481,1481,10
|
|
20250107,125400,101601600,1482,1482,1482,1482,0
|
|
20250107,125300,101601600,1482,1482,1482,1482,0
|
|
20250107,125200,101601600,1482,1482,1482,1482,0
|
|
20250107,125100,101601600,1482,1482,1482,1482,327
|
|
20250107,125000,101116986,1482,1482,1482,1482,174
|
|
20250107,124900,100859118,1483,1482,1483,1482,417
|
|
20250107,124800,100240892,1483,1483,1483,1483,10
|
|
20250107,124700,100226062,1482,1482,1482,1482,0
|
|
20250107,124600,100226062,1482,1482,1482,1482,0
|
|
20250107,124500,100226062,1482,1480,1482,1480,639
|
|
20250107,124400,99279138,1480,1480,1480,1480,5
|
|
20250107,124300,99271738,1480,1480,1480,1480,0
|
|
20250107,124200,99271738,1480,1480,1480,1480,2251
|
|
20250107,124100,95940258,1480,1480,1480,1480,1329
|
|
20250107,124000,93973338,1480,1479,1480,1479,6526
|
|
20250107,123900,84316961,1479,1479,1479,1479,175
|
|
20250107,123800,84058136,1478,1478,1478,1478,0
|
|
20250107,123700,84058136,1478,1478,1478,1478,174
|
|
20250107,123600,83800964,1478,1478,1478,1478,0
|
|
20250107,123500,83800964,1478,1478,1478,1478,225
|
|
20250107,123400,83468414,1478,1477,1478,1477,191
|
|
20250107,123300,83186132,1478,1478,1478,1478,0
|
|
20250107,123200,83186132,1478,1478,1478,1478,173
|
|
20250107,123100,82930438,1478,1478,1478,1478,626
|
|
20250107,123000,82005210,1478,1478,1478,1478,174
|
|
20250107,122900,81748038,1477,1477,1477,1477,1
|
|
20250107,122800,81746561,1477,1477,1477,1477,175
|
|
20250107,122700,81488086,1477,1477,1477,1477,0
|
|
20250107,122600,81488086,1477,1477,1477,1477,181
|
|
20250107,122500,81220749,1477,1477,1477,1477,10
|
|
20250107,122400,81205979,1477,1477,1477,1477,279
|
|
20250107,122300,80793896,1477,1477,1477,1477,71
|
|
20250107,122200,80689029,1478,1478,1478,1478,180
|
|
20250107,122100,80422989,1478,1479,1479,1478,1388
|
|
20250107,122000,78370849,1478,1478,1478,1478,928
|
|
20250107,121900,76999265,1477,1477,1477,1477,0
|
|
20250107,121800,76999265,1477,1478,1478,1477,1009
|
|
20250107,121700,75508133,1478,1478,1478,1478,1
|
|
20250107,121600,75506655,1478,1479,1479,1478,1076
|
|
20250107,121500,73916152,1478,1477,1478,1477,1728
|
|
20250107,121400,71362173,1478,1478,1478,1478,0
|
|
20250107,121300,71362173,1478,1478,1478,1478,1
|
|
20250107,121200,71360695,1476,1477,1477,1476,210
|
|
20250107,121100,71050560,1476,1476,1476,1476,0
|
|
20250107,121000,71050560,1476,1476,1476,1476,64
|
|
20250107,120900,70956096,1476,1476,1476,1476,0
|
|
20250107,120800,70956096,1476,1476,1476,1476,175
|
|
20250107,120700,70697796,1476,1476,1476,1476,0
|
|
20250107,120600,70697796,1476,1476,1476,1476,176
|
|
20250107,120500,70438020,1476,1476,1476,1476,87
|
|
20250107,120400,70309608,1476,1476,1476,1476,0
|
|
20250107,120300,70309608,1476,1476,1476,1476,1417
|
|
20250107,120200,68218116,1477,1477,1477,1477,0
|
|
20250107,120100,68218116,1477,1477,1477,1477,1126
|
|
20250107,120000,66555014,1477,1477,1477,1477,5
|
|
20250107,115900,66547629,1477,1477,1477,1477,194
|
|
20250107,115800,66261091,1479,1479,1479,1479,0
|
|
20250107,115700,66261091,1479,1477,1479,1477,5931
|
|
20250107,115600,57496079,1475,1475,1475,1475,0
|
|
20250107,115500,57496079,1475,1476,1476,1475,500
|
|
20250107,115400,56758578,1477,1477,1477,1477,0
|
|
20250107,115300,56758578,1477,1477,1477,1477,197
|
|
20250107,115200,56467609,1477,1477,1477,1477,0
|
|
20250107,115100,56467609,1477,1477,1477,1477,175
|
|
20250107,115000,56209134,1476,1476,1476,1476,80
|
|
20250107,114900,56091054,1476,1476,1476,1476,94
|
|
20250107,114800,55952310,1476,1476,1476,1476,0
|
|
20250107,114700,55952310,1476,1476,1476,1476,175
|
|
20250107,114600,55694010,1474,1474,1474,1474,0
|
|
20250107,114500,55694010,1474,1474,1474,1474,908
|
|
20250107,114400,54355618,1475,1475,1475,1475,92
|
|
20250107,114300,54219918,1475,1475,1476,1475,1283
|
|
20250107,114200,52327318,1476,1476,1476,1476,10
|
|
20250107,114100,52312558,1476,1476,1476,1476,175
|
|
20250107,114000,52054258,1476,1476,1476,1476,0
|
|
20250107,113900,52054258,1476,1476,1476,1476,175
|
|
20250107,113800,51795958,1476,1476,1476,1476,0
|
|
20250107,113700,51795958,1476,1476,1476,1476,175
|
|
20250107,113600,51537658,1476,1476,1476,1476,0
|
|
20250107,113500,51537658,1476,1476,1476,1476,177
|
|
20250107,113400,51276406,1476,1476,1476,1476,0
|
|
20250107,113300,51276406,1476,1476,1476,1476,0
|
|
20250107,113200,51276406,1476,1476,1476,1476,0
|
|
20250107,113100,51276406,1476,1476,1476,1476,0
|
|
20250107,113000,51276406,1476,1476,1476,1476,0
|
|
20250107,112900,51276406,1476,1476,1476,1476,610
|
|
20250107,112800,50376046,1477,1477,1477,1477,0
|
|
20250107,112700,50376046,1477,1477,1477,1477,0
|
|
20250107,112600,50376046,1477,1477,1477,1477,0
|
|
20250107,112500,50376046,1477,1477,1477,1477,0
|
|
20250107,112400,50376046,1477,1477,1477,1477,0
|
|
20250107,112300,50376046,1477,1477,1477,1477,0
|
|
20250107,112200,50376046,1477,1477,1477,1477,0
|
|
20250107,112100,50376046,1477,1477,1477,1477,0
|
|
20250107,112000,50376046,1477,1477,1477,1477,13
|
|
20250107,111900,50356845,1476,1476,1476,1476,0
|
|
20250107,111800,50356845,1476,1476,1476,1476,0
|
|
20250107,111700,50356845,1476,1476,1476,1476,0
|
|
20250107,111600,50356845,1476,1476,1476,1476,0
|
|
20250107,111500,50356845,1476,1476,1476,1476,0
|
|
20250107,111400,50356845,1476,1477,1477,1476,44
|
|
20250107,111300,50291859,1477,1477,1477,1477,0
|
|
20250107,111200,50291859,1477,1477,1477,1477,0
|
|
20250107,111100,50291859,1477,1477,1477,1477,1
|
|
20250107,111000,50290382,1473,1473,1473,1473,1515
|
|
20250107,110900,48058787,1473,1473,1473,1473,0
|
|
20250107,110800,48058787,1473,1473,1473,1473,0
|
|
20250107,110700,48058787,1473,1473,1473,1473,0
|
|
20250107,110600,48058787,1473,1473,1473,1473,0
|
|
20250107,110500,48058787,1473,1473,1473,1473,0
|
|
20250107,110400,48058787,1473,1473,1473,1473,1
|
|
20250107,110300,48057314,1477,1477,1477,1477,0
|
|
20250107,110200,48057314,1477,1477,1477,1477,0
|
|
20250107,110100,48057314,1477,1477,1477,1477,0
|
|
20250107,110000,48057314,1477,1477,1477,1477,0
|
|
20250107,105900,48057314,1477,1477,1477,1477,1
|
|
20250107,105800,48055837,1476,1476,1476,1476,359
|
|
20250107,105700,47525953,1476,1476,1476,1476,0
|
|
20250107,105600,47525953,1476,1476,1476,1476,0
|
|
20250107,105500,47525953,1476,1476,1476,1476,0
|
|
20250107,105400,47525953,1476,1476,1476,1476,0
|
|
20250107,105300,47525953,1476,1476,1476,1476,200
|
|
20250107,105200,47230753,1476,1476,1476,1476,3
|
|
20250107,105100,47226325,1476,1476,1476,1476,0
|
|
20250107,105000,47226325,1476,1476,1476,1476,0
|
|
20250107,104900,47226325,1476,1476,1476,1476,0
|
|
20250107,104800,47226325,1476,1476,1476,1476,0
|
|
20250107,104700,47226325,1476,1476,1476,1476,0
|
|
20250107,104600,47226325,1476,1476,1476,1476,0
|
|
20250107,104500,47226325,1476,1475,1476,1475,212
|
|
20250107,104400,46913609,1473,1473,1473,1473,0
|
|
20250107,104300,46913609,1473,1473,1473,1473,951
|
|
20250107,104200,45512786,1473,1474,1474,1473,849
|
|
20250107,104100,44261934,1475,1475,1475,1475,0
|
|
20250107,104000,44261934,1475,1475,1475,1475,0
|
|
20250107,103900,44261934,1475,1475,1475,1475,10
|
|
20250107,103800,44247184,1475,1475,1475,1475,0
|
|
20250107,103700,44247184,1475,1475,1475,1475,0
|
|
20250107,103600,44247184,1475,1475,1475,1475,0
|
|
20250107,103500,44247184,1475,1475,1475,1475,0
|
|
20250107,103400,44247184,1475,1475,1475,1475,194
|
|
20250107,103300,43961034,1475,1475,1475,1475,0
|
|
20250107,103200,43961034,1475,1475,1475,1475,70
|
|
20250107,103100,43857784,1474,1474,1474,1474,25
|
|
20250107,103000,43820934,1473,1473,1473,1473,0
|
|
20250107,102900,43820934,1473,1473,1473,1473,0
|
|
20250107,102800,43820934,1473,1473,1473,1473,1
|
|
20250107,102700,43819461,1473,1473,1473,1473,0
|
|
20250107,102600,43819461,1473,1473,1473,1473,1
|
|
20250107,102500,43817988,1473,1474,1474,1473,700
|
|
20250107,102400,42786885,1475,1475,1475,1475,0
|
|
20250107,102300,42786885,1475,1475,1475,1475,0
|
|
20250107,102200,42786885,1475,1475,1475,1475,0
|
|
20250107,102100,42786885,1475,1475,1475,1475,0
|
|
20250107,102000,42786885,1475,1475,1475,1475,27
|
|
20250107,101900,42747060,1473,1473,1473,1473,0
|
|
20250107,101800,42747060,1473,1473,1473,1473,0
|
|
20250107,101700,42747060,1473,1473,1473,1473,10
|
|
20250107,101600,42732330,1475,1475,1475,1475,0
|
|
20250107,101500,42732330,1475,1473,1475,1473,1359
|
|
20250107,101400,40727811,1475,1475,1475,1475,150
|
|
20250107,101300,40506561,1475,1475,1475,1475,0
|
|
20250107,101200,40506561,1475,1475,1475,1475,200
|
|
20250107,101100,40211561,1475,1475,1475,1475,0
|
|
20250107,101000,40211561,1475,1475,1475,1475,0
|
|
20250107,100900,40211561,1475,1475,1475,1475,20
|
|
20250107,100800,40182061,1474,1473,1474,1473,212
|
|
20250107,100700,39869580,1473,1472,1473,1472,85
|
|
20250107,100600,39744412,1472,1472,1472,1472,250
|
|
20250107,100500,39376412,1472,1472,1472,1472,600
|
|
20250107,100400,38493212,1472,1472,1472,1472,1035
|
|
20250107,100300,36969692,1472,1472,1472,1472,0
|
|
20250107,100200,36969692,1472,1472,1472,1472,5
|
|
20250107,100100,36962332,1473,1473,1473,1473,90
|
|
20250107,100000,36829762,1473,1474,1474,1473,1068
|
|
20250107,095900,35255899,1474,1474,1474,1474,15
|
|
20250107,095800,35233789,1474,1474,1474,1474,0
|
|
20250107,095700,35233789,1474,1474,1474,1474,0
|
|
20250107,095600,35233789,1474,1474,1474,1474,0
|
|
20250107,095500,35233789,1474,1475,1475,1474,292
|
|
20250107,095400,34803149,1475,1475,1475,1475,0
|
|
20250107,095300,34803149,1475,1475,1475,1475,0
|
|
20250107,095200,34803149,1475,1475,1475,1475,0
|
|
20250107,095100,34803149,1475,1475,1475,1475,0
|
|
20250107,095000,34803149,1475,1475,1475,1475,8
|
|
20250107,094900,34791349,1476,1475,1476,1475,139
|
|
20250107,094800,34586264,1476,1476,1476,1476,0
|
|
20250107,094700,34586264,1476,1476,1476,1476,0
|
|
20250107,094600,34586264,1476,1476,1476,1476,100
|
|
20250107,094500,34438664,1476,1475,1476,1475,543
|
|
20250107,094400,33637718,1475,1475,1475,1475,1
|
|
20250107,094300,33636243,1475,1475,1475,1475,212
|
|
20250107,094200,33323543,1475,1475,1475,1475,3
|
|
20250107,094100,33319118,1475,1474,1475,1474,5133
|
|
20250107,094000,25752943,1474,1474,1474,1474,0
|
|
20250107,093900,25752943,1474,1474,1474,1474,0
|
|
20250107,093800,25752943,1474,1474,1474,1474,400
|
|
20250107,093700,25163343,1474,1474,1474,1474,366
|
|
20250107,093600,24623859,1473,1473,1473,1473,0
|
|
20250107,093500,24623859,1473,1473,1473,1473,683
|
|
20250107,093400,23617800,1473,1473,1473,1473,2
|
|
20250107,093300,23614854,1473,1473,1473,1473,4
|
|
20250107,093200,23608962,1474,1474,1474,1474,6
|
|
20250107,093100,23600118,1472,1472,1472,1472,0
|
|
20250107,093000,23600118,1472,1472,1472,1472,1
|
|
20250107,092900,23598646,1475,1475,1475,1475,210
|
|
20250107,092800,23288896,1475,1474,1475,1474,849
|
|
20250107,092700,22037371,1473,1473,1473,1473,36
|
|
20250107,092600,21984343,1474,1474,1474,1474,10
|
|
20250107,092500,21969603,1474,1472,1474,1472,5
|
|
20250107,092400,21962239,1472,1472,1472,1472,20
|
|
20250107,092300,21932799,1474,1474,1474,1474,0
|
|
20250107,092200,21932799,1474,1474,1474,1474,142
|
|
20250107,092100,21723491,1474,1472,1474,1472,125
|
|
20250107,092000,21539271,1472,1472,1472,1472,739
|
|
20250107,091900,20451463,1473,1473,1473,1473,500
|
|
20250107,091800,19714963,1475,1475,1475,1475,0
|
|
20250107,091700,19714963,1475,1475,1475,1475,0
|
|
20250107,091600,19714963,1475,1475,1475,1475,200
|
|
20250107,091500,19419963,1474,1474,1474,1474,0
|
|
20250107,091400,19419963,1474,1474,1474,1474,21
|
|
20250107,091300,19389009,1472,1472,1472,1472,238
|
|
20250107,091200,19038673,1472,1472,1472,1471,678
|
|
20250107,091100,18040986,1471,1474,1475,1471,7366
|
|
20250107,091000,7176405,1473,1472,1473,1472,741
|
|
20250107,090900,6085553,1472,1472,1472,1472,0
|
|
20250107,090800,6085553,1472,1472,1472,1472,0
|
|
20250107,090700,6085553,1472,1472,1472,1472,0
|
|
20250107,090600,6085553,1472,1472,1472,1472,0
|
|
20250107,090500,6085553,1472,1471,1472,1471,459
|
|
20250107,090400,5410075,1466,1466,1466,1466,450
|
|
20250107,090300,4750375,1465,1465,1465,1465,0
|
|
20250107,090200,4750375,1465,1469,1470,1465,660
|
|
20250107,090100,3781875,1463,1464,1464,1463,158
|
|
20250107,090000,3550701,1463,1463,1463,1463,2427
|