603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190000,107965669,1481,1481,1481,1481,1581
|
|
20250116,185900,107965669,1481,1481,1481,1481,0
|
|
20250116,185800,107965669,1481,1481,1481,1481,0
|
|
20250116,185700,107965669,1481,1481,1481,1481,0
|
|
20250116,185600,107965669,1481,1481,1481,1481,0
|
|
20250116,185500,107965669,1481,1481,1481,1481,0
|
|
20250116,185400,107965669,1481,1481,1481,1481,0
|
|
20250116,185300,107965669,1481,1481,1481,1481,0
|
|
20250116,185200,107965669,1481,1481,1481,1481,0
|
|
20250116,185100,107965669,1481,1481,1481,1481,0
|
|
20250116,185000,107965669,1481,1481,1481,1481,0
|
|
20250116,184900,107965669,1481,1481,1481,1481,0
|
|
20250116,184800,107965669,1481,1481,1481,1481,0
|
|
20250116,184700,107965669,1481,1481,1481,1481,0
|
|
20250116,184600,107965669,1481,1481,1481,1481,0
|
|
20250116,184500,107965669,1481,1481,1481,1481,0
|
|
20250116,184400,107965669,1481,1481,1481,1481,0
|
|
20250116,184300,107965669,1481,1481,1481,1481,0
|
|
20250116,184200,107965669,1481,1481,1481,1481,0
|
|
20250116,184100,107965669,1481,1481,1481,1481,0
|
|
20250116,184000,107965669,1481,1481,1481,1481,0
|
|
20250116,183900,107965669,1481,1481,1481,1481,0
|
|
20250116,183800,107965669,1481,1481,1481,1481,0
|
|
20250116,183700,107965669,1481,1481,1481,1481,0
|
|
20250116,183600,107965669,1481,1481,1481,1481,0
|
|
20250116,183500,107965669,1481,1481,1481,1481,0
|
|
20250116,183400,107965669,1481,1481,1481,1481,0
|
|
20250116,183300,107965669,1481,1481,1481,1481,0
|
|
20250116,183200,107965669,1481,1481,1481,1481,0
|
|
20250116,183100,107965669,1481,1481,1481,1481,0
|
|
20250116,183000,107965669,1481,1481,1481,1481,1581
|
|
20250116,182900,107965669,1481,1481,1481,1481,0
|
|
20250116,182800,107965669,1481,1481,1481,1481,0
|
|
20250116,182700,107965669,1481,1481,1481,1481,0
|
|
20250116,182600,107965669,1481,1481,1481,1481,0
|
|
20250116,182500,107965669,1481,1481,1481,1481,0
|
|
20250116,182400,107965669,1481,1481,1481,1481,0
|
|
20250116,182300,107965669,1481,1481,1481,1481,0
|
|
20250116,182200,107965669,1481,1481,1481,1481,0
|
|
20250116,182100,107965669,1481,1481,1481,1481,0
|
|
20250116,182000,107965669,1481,1481,1481,1481,0
|
|
20250116,181900,107965669,1481,1481,1481,1481,0
|
|
20250116,181800,107965669,1481,1481,1481,1481,0
|
|
20250116,181700,107965669,1481,1481,1481,1481,0
|
|
20250116,181600,107965669,1481,1481,1481,1481,0
|
|
20250116,181500,107965669,1481,1481,1481,1481,0
|
|
20250116,181400,107965669,1481,1481,1481,1481,0
|
|
20250116,181300,107965669,1481,1481,1481,1481,0
|
|
20250116,181200,107965669,1481,1481,1481,1481,0
|
|
20250116,181100,107965669,1481,1481,1481,1481,0
|
|
20250116,181000,107965669,1481,1481,1481,1481,0
|
|
20250116,180900,107965669,1481,1481,1481,1481,0
|
|
20250116,180800,107965669,1481,1481,1481,1481,0
|
|
20250116,180700,107965669,1481,1481,1481,1481,0
|
|
20250116,180600,107965669,1481,1481,1481,1481,0
|
|
20250116,180500,107965669,1481,1481,1481,1481,0
|
|
20250116,180400,107965669,1481,1481,1481,1481,0
|
|
20250116,180300,107965669,1481,1481,1481,1481,0
|
|
20250116,180200,107965669,1481,1481,1481,1481,0
|
|
20250116,180100,107965669,1481,1481,1481,1481,0
|
|
20250116,180000,107965669,1481,1481,1481,1481,1581
|
|
20250116,175900,107965669,1481,1481,1481,1481,0
|
|
20250116,175800,107965669,1481,1481,1481,1481,0
|
|
20250116,175700,107965669,1481,1481,1481,1481,0
|
|
20250116,175600,107965669,1481,1481,1481,1481,0
|
|
20250116,175500,107965669,1481,1481,1481,1481,0
|
|
20250116,175400,107965669,1481,1481,1481,1481,0
|
|
20250116,175300,107965669,1481,1481,1481,1481,0
|
|
20250116,175200,107965669,1481,1481,1481,1481,0
|
|
20250116,175100,107965669,1481,1481,1481,1481,0
|
|
20250116,175000,107965669,1481,1481,1481,1481,0
|
|
20250116,174900,107965669,1481,1481,1481,1481,0
|
|
20250116,174800,107965669,1481,1481,1481,1481,0
|
|
20250116,174700,107965669,1481,1481,1481,1481,0
|
|
20250116,174600,107965669,1481,1481,1481,1481,0
|
|
20250116,174500,107965669,1481,1481,1481,1481,0
|
|
20250116,174400,107965669,1481,1481,1481,1481,0
|
|
20250116,174300,107965669,1481,1481,1481,1481,0
|
|
20250116,174200,107965669,1481,1481,1481,1481,0
|
|
20250116,174100,107965669,1481,1481,1481,1481,0
|
|
20250116,174000,107965669,1481,1481,1481,1481,0
|
|
20250116,173900,107965669,1481,1481,1481,1481,0
|
|
20250116,173800,107965669,1481,1481,1481,1481,0
|
|
20250116,173700,107965669,1481,1481,1481,1481,0
|
|
20250116,173600,107965669,1481,1481,1481,1481,0
|
|
20250116,173500,107965669,1481,1481,1481,1481,0
|
|
20250116,173400,107965669,1481,1481,1481,1481,0
|
|
20250116,173300,107965669,1481,1481,1481,1481,0
|
|
20250116,173200,107965669,1481,1481,1481,1481,0
|
|
20250116,173100,107965669,1481,1481,1481,1481,0
|
|
20250116,173000,107965669,1481,1481,1481,1481,1581
|
|
20250116,172900,107965669,1481,1481,1481,1481,0
|
|
20250116,172800,107965669,1481,1481,1481,1481,0
|
|
20250116,172700,107965669,1481,1481,1481,1481,0
|
|
20250116,172600,107965669,1481,1481,1481,1481,0
|
|
20250116,172500,107965669,1481,1481,1481,1481,0
|
|
20250116,172400,107965669,1481,1481,1481,1481,0
|
|
20250116,172300,107965669,1481,1481,1481,1481,0
|
|
20250116,172200,107965669,1481,1481,1481,1481,0
|
|
20250116,172100,107965669,1481,1481,1481,1481,0
|
|
20250116,172000,107965669,1481,1481,1481,1481,0
|
|
20250116,171900,107965669,1481,1481,1481,1481,0
|
|
20250116,171800,107965669,1481,1481,1481,1481,0
|
|
20250116,171700,107965669,1481,1481,1481,1481,0
|
|
20250116,171600,107965669,1481,1481,1481,1481,0
|
|
20250116,171500,107965669,1481,1481,1481,1481,0
|
|
20250116,171400,107965669,1481,1481,1481,1481,0
|
|
20250116,171300,107965669,1481,1481,1481,1481,0
|
|
20250116,171200,107965669,1481,1481,1481,1481,0
|
|
20250116,171100,107965669,1481,1481,1481,1481,0
|
|
20250116,171000,107965669,1481,1481,1481,1481,0
|
|
20250116,170900,107965669,1481,1481,1481,1481,0
|
|
20250116,170800,107965669,1481,1481,1481,1481,0
|
|
20250116,170700,107965669,1481,1481,1481,1481,0
|
|
20250116,170600,107965669,1481,1481,1481,1481,0
|
|
20250116,170500,107965669,1481,1481,1481,1481,0
|
|
20250116,170400,107965669,1481,1481,1481,1481,0
|
|
20250116,170300,107965669,1481,1481,1481,1481,0
|
|
20250116,170200,107965669,1481,1481,1481,1481,0
|
|
20250116,170100,107965669,1481,1481,1481,1481,0
|
|
20250116,170000,107965669,1481,1481,1481,1481,1581
|
|
20250116,165900,107965669,1481,1481,1481,1481,0
|
|
20250116,165800,107965669,1481,1481,1481,1481,0
|
|
20250116,165700,107965669,1481,1481,1481,1481,0
|
|
20250116,165600,107965669,1481,1481,1481,1481,0
|
|
20250116,165500,107965669,1481,1481,1481,1481,0
|
|
20250116,165400,107965669,1481,1481,1481,1481,0
|
|
20250116,165300,107965669,1481,1481,1481,1481,0
|
|
20250116,165200,107965669,1481,1481,1481,1481,0
|
|
20250116,165100,107965669,1481,1481,1481,1481,0
|
|
20250116,165000,107965669,1481,1481,1481,1481,0
|
|
20250116,164900,107965669,1481,1481,1481,1481,0
|
|
20250116,164800,107965669,1481,1481,1481,1481,0
|
|
20250116,164700,107965669,1481,1481,1481,1481,0
|
|
20250116,164600,107965669,1481,1481,1481,1481,0
|
|
20250116,164500,107965669,1481,1481,1481,1481,0
|
|
20250116,164400,107965669,1481,1481,1481,1481,0
|
|
20250116,164300,107965669,1481,1481,1481,1481,0
|
|
20250116,164200,107965669,1481,1481,1481,1481,0
|
|
20250116,164100,107965669,1481,1481,1481,1481,0
|
|
20250116,164000,107965669,1481,1481,1481,1481,0
|
|
20250116,163900,107965669,1481,1481,1481,1481,0
|
|
20250116,163800,107965669,1481,1481,1481,1481,0
|
|
20250116,163700,107965669,1481,1481,1481,1481,0
|
|
20250116,163600,107965669,1481,1481,1481,1481,0
|
|
20250116,163500,107965669,1481,1481,1481,1481,0
|
|
20250116,163400,107965669,1481,1481,1481,1481,0
|
|
20250116,163300,107965669,1481,1481,1481,1481,0
|
|
20250116,163200,107965669,1481,1481,1481,1481,0
|
|
20250116,163100,107965669,1481,1481,1481,1481,0
|
|
20250116,163000,107965669,1481,1481,1481,1481,1581
|
|
20250116,162900,107965669,1481,1481,1481,1481,0
|
|
20250116,162800,107965669,1481,1481,1481,1481,0
|
|
20250116,162700,107965669,1481,1481,1481,1481,0
|
|
20250116,162600,107965669,1481,1481,1481,1481,0
|
|
20250116,162500,107965669,1481,1481,1481,1481,0
|
|
20250116,162400,107965669,1481,1481,1481,1481,0
|
|
20250116,162300,107965669,1481,1481,1481,1481,0
|
|
20250116,162200,107965669,1481,1481,1481,1481,0
|
|
20250116,162100,107965669,1481,1481,1481,1481,0
|
|
20250116,162000,107965669,1481,1481,1481,1481,0
|
|
20250116,161900,107965669,1481,1481,1481,1481,0
|
|
20250116,161800,107965669,1481,1481,1481,1481,0
|
|
20250116,161700,107965669,1481,1481,1481,1481,0
|
|
20250116,161600,107965669,1481,1481,1481,1481,0
|
|
20250116,161500,107965669,1481,1481,1481,1481,0
|
|
20250116,161400,107965669,1481,1481,1481,1481,0
|
|
20250116,161300,107965669,1481,1481,1481,1481,0
|
|
20250116,161200,107965669,1481,1481,1481,1481,0
|
|
20250116,161100,107965669,1481,1481,1481,1481,0
|
|
20250116,161000,107965669,1481,1481,1481,1481,0
|
|
20250116,160900,107965669,1481,1481,1481,1481,0
|
|
20250116,160800,107965669,1481,1481,1481,1481,0
|
|
20250116,160700,107965669,1481,1481,1481,1481,0
|
|
20250116,160600,107965669,1481,1481,1481,1481,0
|
|
20250116,160500,107965669,1481,1481,1481,1481,0
|
|
20250116,160400,107965669,1481,1481,1481,1481,0
|
|
20250116,160300,107965669,1481,1481,1481,1481,0
|
|
20250116,160200,107965669,1481,1481,1481,1481,0
|
|
20250116,160100,107965669,1481,1481,1481,1481,0
|
|
20250116,160000,107965669,1481,1481,1481,1481,1581
|
|
20250116,155900,107965669,1481,1481,1481,1481,0
|
|
20250116,155800,107965669,1481,1481,1481,1481,0
|
|
20250116,155700,107965669,1481,1481,1481,1481,0
|
|
20250116,155600,107965669,1481,1481,1481,1481,0
|
|
20250116,155500,107965669,1481,1481,1481,1481,0
|
|
20250116,155400,107965669,1481,1481,1481,1481,0
|
|
20250116,155300,107965669,1481,1481,1481,1481,0
|
|
20250116,155200,107965669,1481,1481,1481,1481,0
|
|
20250116,155100,107965669,1481,1481,1481,1481,0
|
|
20250116,155000,107965669,1481,1481,1481,1481,0
|
|
20250116,154900,107965669,1481,1481,1481,1481,0
|
|
20250116,154800,107965669,1481,1481,1481,1481,0
|
|
20250116,154700,107965669,1481,1481,1481,1481,0
|
|
20250116,154600,107965669,1481,1481,1481,1481,0
|
|
20250116,154500,107965669,1481,1481,1481,1481,0
|
|
20250116,154400,107965669,1481,1481,1481,1481,0
|
|
20250116,154300,107965669,1481,1481,1481,1481,0
|
|
20250116,154200,107965669,1481,1481,1481,1481,0
|
|
20250116,154100,107965669,1481,1481,1481,1481,0
|
|
20250116,154000,107965669,1481,1481,1481,1481,0
|
|
20250116,153900,107965669,1481,1481,1481,1481,0
|
|
20250116,153800,107965669,1481,1481,1481,1481,0
|
|
20250116,153700,107965669,1481,1481,1481,1481,0
|
|
20250116,153600,107965669,1481,1481,1481,1481,0
|
|
20250116,153500,107965669,1481,1481,1481,1481,0
|
|
20250116,153400,107965669,1481,1481,1481,1481,0
|
|
20250116,153300,107965669,1481,1481,1481,1481,0
|
|
20250116,153200,107965669,1481,1481,1481,1481,0
|
|
20250116,153100,107965669,1481,1481,1481,1481,0
|
|
20250116,153000,107965669,1481,1481,1481,1481,3162
|
|
20250116,152900,105624208,1485,1485,1485,1485,0
|
|
20250116,152800,105624208,1485,1485,1485,1485,0
|
|
20250116,152700,105624208,1485,1485,1485,1485,0
|
|
20250116,152600,105624208,1485,1485,1485,1485,0
|
|
20250116,152500,105624208,1485,1485,1485,1485,0
|
|
20250116,152400,105624208,1485,1485,1485,1485,0
|
|
20250116,152300,105624208,1485,1485,1485,1485,0
|
|
20250116,152200,105624208,1485,1485,1485,1485,0
|
|
20250116,152100,105624208,1485,1485,1485,1485,0
|
|
20250116,152000,105624208,1485,1485,1485,1485,0
|
|
20250116,151900,105624208,1485,1485,1485,1485,0
|
|
20250116,151800,105624208,1485,1485,1485,1485,0
|
|
20250116,151700,105624208,1485,1485,1485,1485,50
|
|
20250116,151600,105549958,1485,1485,1485,1485,0
|
|
20250116,151500,105549958,1485,1485,1485,1485,26
|
|
20250116,151400,105511348,1485,1485,1485,1485,375
|
|
20250116,151300,104954473,1484,1484,1484,1484,0
|
|
20250116,151200,104954473,1484,1484,1484,1484,0
|
|
20250116,151100,104954473,1484,1484,1484,1484,1
|
|
20250116,151000,104952989,1484,1484,1484,1484,0
|
|
20250116,150900,104952989,1484,1484,1484,1484,0
|
|
20250116,150800,104952989,1484,1484,1484,1484,0
|
|
20250116,150700,104952989,1484,1484,1484,1484,1
|
|
20250116,150600,104951505,1479,1479,1479,1479,0
|
|
20250116,150500,104951505,1479,1483,1483,1479,7000
|
|
20250116,150400,94585584,1483,1483,1483,1483,0
|
|
20250116,150300,94585584,1483,1483,1483,1483,0
|
|
20250116,150200,94585584,1483,1483,1483,1483,0
|
|
20250116,150100,94585584,1483,1483,1483,1483,0
|
|
20250116,150000,94585584,1483,1483,1483,1483,1
|
|
20250116,145900,94584101,1483,1484,1484,1483,529
|
|
20250116,145800,93799138,1484,1484,1484,1484,50
|
|
20250116,145700,93724938,1485,1485,1485,1485,761
|
|
20250116,145600,92594853,1485,1485,1485,1485,300
|
|
20250116,145500,92149353,1485,1485,1485,1485,363
|
|
20250116,145400,91610298,1485,1485,1485,1485,49
|
|
20250116,145300,91537533,1485,1485,1485,1485,929
|
|
20250116,145200,90157968,1485,1485,1485,1485,0
|
|
20250116,145100,90157968,1485,1485,1485,1485,740
|
|
20250116,145000,89059068,1489,1489,1489,1489,0
|
|
20250116,144900,89059068,1489,1489,1489,1489,0
|
|
20250116,144800,89059068,1489,1489,1489,1489,0
|
|
20250116,144700,89059068,1489,1489,1489,1489,0
|
|
20250116,144600,89059068,1489,1489,1489,1489,0
|
|
20250116,144500,89059068,1489,1489,1489,1489,0
|
|
20250116,144400,89059068,1489,1489,1489,1489,0
|
|
20250116,144300,89059068,1489,1489,1489,1489,0
|
|
20250116,144200,89059068,1489,1489,1489,1489,0
|
|
20250116,144100,89059068,1489,1489,1489,1489,0
|
|
20250116,144000,89059068,1489,1489,1489,1489,0
|
|
20250116,143900,89059068,1489,1489,1489,1489,16
|
|
20250116,143800,89035244,1489,1489,1490,1489,262
|
|
20250116,143700,88644918,1490,1490,1490,1490,30
|
|
20250116,143600,88600218,1491,1491,1491,1491,0
|
|
20250116,143500,88600218,1491,1491,1491,1491,0
|
|
20250116,143400,88600218,1491,1491,1491,1491,0
|
|
20250116,143300,88600218,1491,1491,1491,1491,0
|
|
20250116,143200,88600218,1491,1491,1491,1491,0
|
|
20250116,143100,88600218,1491,1491,1491,1491,0
|
|
20250116,143000,88600218,1491,1491,1491,1491,0
|
|
20250116,142900,88600218,1491,1491,1491,1491,0
|
|
20250116,142800,88600218,1491,1491,1491,1491,0
|
|
20250116,142700,88600218,1491,1491,1491,1491,0
|
|
20250116,142600,88600218,1491,1491,1491,1491,20
|
|
20250116,142500,88570398,1484,1485,1485,1484,518
|
|
20250116,142400,87801323,1485,1485,1485,1485,0
|
|
20250116,142300,87801323,1485,1485,1485,1485,50
|
|
20250116,142200,87727073,1486,1486,1486,1486,0
|
|
20250116,142100,87727073,1486,1486,1486,1486,452
|
|
20250116,142000,87055401,1487,1487,1487,1487,0
|
|
20250116,141900,87055401,1487,1487,1487,1487,0
|
|
20250116,141800,87055401,1487,1487,1487,1487,0
|
|
20250116,141700,87055401,1487,1487,1487,1487,0
|
|
20250116,141600,87055401,1487,1487,1487,1487,100
|
|
20250116,141500,86906701,1487,1487,1487,1487,0
|
|
20250116,141400,86906701,1487,1487,1487,1487,1000
|
|
20250116,141300,85419701,1487,1487,1487,1487,0
|
|
20250116,141200,85419701,1487,1487,1487,1487,1000
|
|
20250116,141100,83932701,1488,1488,1488,1488,274
|
|
20250116,141000,83524989,1487,1488,1488,1487,1000
|
|
20250116,140900,82037509,1488,1488,1488,1488,0
|
|
20250116,140800,82037509,1488,1489,1489,1488,1000
|
|
20250116,140700,80549019,1489,1489,1489,1489,0
|
|
20250116,140600,80549019,1489,1490,1490,1489,1000
|
|
20250116,140500,79059612,1490,1490,1490,1490,0
|
|
20250116,140400,79059612,1490,1490,1490,1490,0
|
|
20250116,140300,79059612,1490,1490,1490,1490,0
|
|
20250116,140200,79059612,1490,1490,1490,1490,0
|
|
20250116,140100,79059612,1490,1490,1490,1490,0
|
|
20250116,140000,79059612,1490,1490,1490,1490,170
|
|
20250116,135900,78806312,1490,1490,1490,1490,0
|
|
20250116,135800,78806312,1490,1490,1490,1490,171
|
|
20250116,135700,78551522,1490,1490,1490,1490,0
|
|
20250116,135600,78551522,1490,1490,1490,1490,0
|
|
20250116,135500,78551522,1490,1490,1490,1490,0
|
|
20250116,135400,78551522,1490,1490,1490,1490,0
|
|
20250116,135300,78551522,1490,1490,1490,1490,0
|
|
20250116,135200,78551522,1490,1490,1490,1490,0
|
|
20250116,135100,78551522,1490,1490,1490,1490,660
|
|
20250116,135000,77568122,1490,1490,1490,1490,800
|
|
20250116,134900,76376122,1490,1490,1490,1490,0
|
|
20250116,134800,76376122,1490,1490,1490,1490,0
|
|
20250116,134700,76376122,1490,1490,1490,1490,0
|
|
20250116,134600,76376122,1490,1490,1490,1490,0
|
|
20250116,134500,76376122,1490,1490,1490,1490,1200
|
|
20250116,134400,74588122,1492,1492,1492,1492,0
|
|
20250116,134300,74588122,1492,1492,1492,1492,0
|
|
20250116,134200,74588122,1492,1492,1492,1492,0
|
|
20250116,134100,74588122,1492,1492,1492,1492,0
|
|
20250116,134000,74588122,1492,1492,1492,1492,0
|
|
20250116,133900,74588122,1492,1492,1492,1492,20
|
|
20250116,133800,74558282,1492,1492,1492,1492,0
|
|
20250116,133700,74558282,1492,1492,1492,1492,0
|
|
20250116,133600,74558282,1492,1492,1492,1492,0
|
|
20250116,133500,74558282,1492,1492,1492,1492,7
|
|
20250116,133400,74547838,1492,1492,1492,1492,0
|
|
20250116,133300,74547838,1492,1492,1492,1492,0
|
|
20250116,133200,74547838,1492,1492,1492,1492,0
|
|
20250116,133100,74547838,1492,1492,1492,1492,28
|
|
20250116,133000,74506062,1492,1492,1492,1492,0
|
|
20250116,132900,74506062,1492,1492,1492,1492,0
|
|
20250116,132800,74506062,1492,1493,1493,1492,87
|
|
20250116,132700,74376192,1493,1493,1493,1493,0
|
|
20250116,132600,74376192,1493,1493,1493,1493,0
|
|
20250116,132500,74376192,1493,1493,1493,1493,0
|
|
20250116,132400,74376192,1493,1493,1493,1493,0
|
|
20250116,132300,74376192,1493,1493,1493,1493,0
|
|
20250116,132200,74376192,1493,1493,1493,1493,0
|
|
20250116,132100,74376192,1493,1493,1493,1493,2
|
|
20250116,132000,74373206,1493,1493,1493,1493,2
|
|
20250116,131900,74370220,1492,1492,1492,1492,0
|
|
20250116,131800,74370220,1492,1492,1492,1492,0
|
|
20250116,131700,74370220,1492,1492,1492,1492,333
|
|
20250116,131600,73873384,1492,1492,1492,1492,0
|
|
20250116,131500,73873384,1492,1492,1492,1492,0
|
|
20250116,131400,73873384,1492,1492,1492,1492,0
|
|
20250116,131300,73873384,1492,1492,1492,1492,0
|
|
20250116,131200,73873384,1492,1492,1492,1492,0
|
|
20250116,131100,73873384,1492,1492,1492,1492,0
|
|
20250116,131000,73873384,1492,1492,1492,1492,0
|
|
20250116,130900,73873384,1492,1492,1492,1492,1000
|
|
20250116,130800,72381384,1487,1488,1488,1487,1000
|
|
20250116,130700,70893798,1495,1495,1495,1495,0
|
|
20250116,130600,70893798,1495,1495,1495,1495,0
|
|
20250116,130500,70893798,1495,1495,1495,1495,0
|
|
20250116,130400,70893798,1495,1495,1495,1495,0
|
|
20250116,130300,70893798,1495,1495,1495,1495,0
|
|
20250116,130200,70893798,1495,1495,1495,1495,0
|
|
20250116,130100,70893798,1495,1495,1495,1495,0
|
|
20250116,130000,70893798,1495,1495,1495,1495,0
|
|
20250116,125900,70893798,1495,1495,1495,1495,0
|
|
20250116,125800,70893798,1495,1495,1495,1495,0
|
|
20250116,125700,70893798,1495,1494,1495,1494,336
|
|
20250116,125600,70391732,1488,1488,1488,1488,0
|
|
20250116,125500,70391732,1488,1488,1488,1488,0
|
|
20250116,125400,70391732,1488,1488,1488,1488,0
|
|
20250116,125300,70391732,1488,1488,1488,1488,0
|
|
20250116,125200,70391732,1488,1488,1488,1488,480
|
|
20250116,125100,69677492,1495,1495,1495,1495,0
|
|
20250116,125000,69677492,1495,1495,1495,1495,0
|
|
20250116,124900,69677492,1495,1495,1495,1495,0
|
|
20250116,124800,69677492,1495,1495,1495,1495,0
|
|
20250116,124700,69677492,1495,1495,1495,1495,0
|
|
20250116,124600,69677492,1495,1495,1495,1495,0
|
|
20250116,124500,69677492,1495,1495,1495,1495,0
|
|
20250116,124400,69677492,1495,1495,1495,1495,0
|
|
20250116,124300,69677492,1495,1488,1495,1488,3
|
|
20250116,124200,69673014,1495,1495,1495,1495,0
|
|
20250116,124100,69673014,1495,1495,1495,1495,6
|
|
20250116,124000,69664044,1495,1495,1495,1495,0
|
|
20250116,123900,69664044,1495,1495,1495,1495,0
|
|
20250116,123800,69664044,1495,1495,1495,1495,0
|
|
20250116,123700,69664044,1495,1495,1495,1495,0
|
|
20250116,123600,69664044,1495,1495,1495,1495,0
|
|
20250116,123500,69664044,1495,1495,1495,1495,0
|
|
20250116,123400,69664044,1495,1495,1495,1495,80
|
|
20250116,123300,69544444,1495,1495,1495,1495,0
|
|
20250116,123200,69544444,1495,1495,1495,1495,0
|
|
20250116,123100,69544444,1495,1495,1495,1495,0
|
|
20250116,123000,69544444,1495,1495,1495,1495,0
|
|
20250116,122900,69544444,1495,1495,1495,1495,0
|
|
20250116,122800,69544444,1495,1495,1495,1495,5
|
|
20250116,122700,69536969,1495,1495,1495,1495,0
|
|
20250116,122600,69536969,1495,1495,1495,1495,0
|
|
20250116,122500,69536969,1495,1495,1495,1495,0
|
|
20250116,122400,69536969,1495,1495,1495,1495,0
|
|
20250116,122300,69536969,1495,1495,1495,1495,0
|
|
20250116,122200,69536969,1495,1495,1495,1495,0
|
|
20250116,122100,69536969,1495,1495,1495,1495,0
|
|
20250116,122000,69536969,1495,1495,1495,1495,0
|
|
20250116,121900,69536969,1495,1495,1495,1495,0
|
|
20250116,121800,69536969,1495,1495,1495,1495,0
|
|
20250116,121700,69536969,1495,1495,1495,1495,0
|
|
20250116,121600,69536969,1495,1495,1495,1495,0
|
|
20250116,121500,69536969,1495,1495,1495,1495,677
|
|
20250116,121400,68524854,1496,1496,1496,1496,0
|
|
20250116,121300,68524854,1496,1496,1496,1496,0
|
|
20250116,121200,68524854,1496,1496,1496,1496,0
|
|
20250116,121100,68524854,1496,1496,1496,1496,5
|
|
20250116,121000,68517374,1495,1495,1495,1495,0
|
|
20250116,120900,68517374,1495,1495,1495,1495,0
|
|
20250116,120800,68517374,1495,1495,1495,1495,34
|
|
20250116,120700,68466544,1495,1495,1495,1495,0
|
|
20250116,120600,68466544,1495,1495,1495,1495,0
|
|
20250116,120500,68466544,1495,1494,1495,1494,1000
|
|
20250116,120400,66971645,1492,1492,1492,1492,0
|
|
20250116,120300,66971645,1492,1492,1492,1492,0
|
|
20250116,120200,66971645,1492,1492,1492,1492,0
|
|
20250116,120100,66971645,1492,1492,1492,1492,0
|
|
20250116,120000,66971645,1492,1491,1492,1491,336
|
|
20250116,115900,66470411,1491,1491,1491,1491,0
|
|
20250116,115800,66470411,1491,1491,1491,1491,0
|
|
20250116,115700,66470411,1491,1491,1491,1491,0
|
|
20250116,115600,66470411,1491,1491,1491,1491,0
|
|
20250116,115500,66470411,1491,1491,1491,1491,1000
|
|
20250116,115400,64979411,1492,1492,1492,1492,0
|
|
20250116,115300,64979411,1492,1492,1492,1492,0
|
|
20250116,115200,64979411,1492,1492,1492,1492,0
|
|
20250116,115100,64979411,1492,1492,1492,1492,0
|
|
20250116,115000,64979411,1492,1492,1492,1492,0
|
|
20250116,114900,64979411,1492,1492,1492,1492,0
|
|
20250116,114800,64979411,1492,1492,1492,1492,100
|
|
20250116,114700,64830211,1492,1493,1493,1492,180
|
|
20250116,114600,64561622,1494,1494,1494,1494,0
|
|
20250116,114500,64561622,1494,1494,1494,1494,0
|
|
20250116,114400,64561622,1494,1494,1494,1494,5
|
|
20250116,114300,64554152,1482,1482,1482,1482,0
|
|
20250116,114200,64554152,1482,1482,1482,1482,0
|
|
20250116,114100,64554152,1482,1482,1482,1482,0
|
|
20250116,114000,64554152,1482,1482,1482,1482,0
|
|
20250116,113900,64554152,1482,1483,1483,1482,1512
|
|
20250116,113800,62311857,1484,1486,1486,1483,2043
|
|
20250116,113700,59279493,1487,1487,1487,1487,44
|
|
20250116,113600,59214065,1487,1487,1487,1487,0
|
|
20250116,113500,59214065,1487,1488,1488,1487,147
|
|
20250116,113400,58995471,1488,1488,1488,1488,250
|
|
20250116,113300,58623471,1488,1488,1488,1488,0
|
|
20250116,113200,58623471,1488,1488,1488,1488,0
|
|
20250116,113100,58623471,1488,1488,1488,1488,107
|
|
20250116,113000,58464255,1491,1491,1491,1491,0
|
|
20250116,112900,58464255,1491,1491,1491,1491,0
|
|
20250116,112800,58464255,1491,1491,1491,1491,0
|
|
20250116,112700,58464255,1491,1491,1491,1491,85
|
|
20250116,112600,58337520,1490,1490,1490,1490,60
|
|
20250116,112500,58248120,1490,1490,1490,1490,200
|
|
20250116,112400,57950120,1495,1495,1495,1495,0
|
|
20250116,112300,57950120,1495,1495,1495,1495,0
|
|
20250116,112200,57950120,1495,1495,1495,1495,1
|
|
20250116,112100,57948625,1490,1490,1490,1490,0
|
|
20250116,112000,57948625,1490,1490,1490,1490,0
|
|
20250116,111900,57948625,1490,1490,1490,1490,0
|
|
20250116,111800,57948625,1490,1490,1490,1490,159
|
|
20250116,111700,57711715,1490,1490,1490,1490,0
|
|
20250116,111600,57711715,1490,1490,1490,1490,1
|
|
20250116,111500,57710225,1490,1490,1490,1490,0
|
|
20250116,111400,57710225,1490,1490,1490,1490,0
|
|
20250116,111300,57710225,1490,1490,1490,1490,1
|
|
20250116,111200,57708735,1495,1495,1495,1495,0
|
|
20250116,111100,57708735,1495,1495,1495,1495,0
|
|
20250116,111000,57708735,1495,1495,1495,1495,10
|
|
20250116,110900,57693785,1495,1495,1495,1495,0
|
|
20250116,110800,57693785,1495,1495,1495,1495,0
|
|
20250116,110700,57693785,1495,1495,1495,1495,0
|
|
20250116,110600,57693785,1495,1495,1495,1495,0
|
|
20250116,110500,57693785,1495,1495,1495,1495,0
|
|
20250116,110400,57693785,1495,1495,1495,1495,0
|
|
20250116,110300,57693785,1495,1495,1495,1495,1
|
|
20250116,110200,57692290,1488,1488,1488,1488,0
|
|
20250116,110100,57692290,1488,1488,1488,1488,0
|
|
20250116,110000,57692290,1488,1490,1490,1488,2041
|
|
20250116,105900,54655110,1491,1492,1492,1491,1459
|
|
20250116,105800,52479713,1495,1495,1495,1495,0
|
|
20250116,105700,52479713,1495,1495,1495,1495,0
|
|
20250116,105600,52479713,1495,1495,1495,1495,3
|
|
20250116,105500,52475228,1492,1492,1492,1492,0
|
|
20250116,105400,52475228,1492,1492,1495,1492,719
|
|
20250116,105300,51402477,1496,1496,1496,1496,70
|
|
20250116,105200,51297757,1493,1493,1493,1493,0
|
|
20250116,105100,51297757,1493,1493,1493,1493,0
|
|
20250116,105000,51297757,1493,1493,1493,1493,0
|
|
20250116,104900,51297757,1493,1493,1493,1493,0
|
|
20250116,104800,51297757,1493,1493,1493,1493,0
|
|
20250116,104700,51297757,1493,1493,1493,1493,0
|
|
20250116,104600,51297757,1493,1493,1493,1493,137
|
|
20250116,104500,51093216,1493,1493,1493,1493,0
|
|
20250116,104400,51093216,1493,1493,1493,1493,0
|
|
20250116,104300,51093216,1493,1493,1493,1493,0
|
|
20250116,104200,51093216,1493,1493,1493,1493,3000
|
|
20250116,104100,46614216,1493,1493,1493,1493,0
|
|
20250116,104000,46614216,1493,1493,1493,1493,0
|
|
20250116,103900,46614216,1493,1493,1493,1493,0
|
|
20250116,103800,46614216,1493,1493,1493,1493,0
|
|
20250116,103700,46614216,1493,1493,1493,1493,274
|
|
20250116,103600,46205134,1493,1493,1493,1493,26
|
|
20250116,103500,46166316,1493,1494,1495,1493,1198
|
|
20250116,103400,44377453,1494,1494,1494,1494,7
|
|
20250116,103300,44366995,1495,1495,1495,1495,0
|
|
20250116,103200,44366995,1495,1495,1495,1495,0
|
|
20250116,103100,44366995,1495,1495,1495,1495,0
|
|
20250116,103000,44366995,1495,1495,1495,1495,0
|
|
20250116,102900,44366995,1495,1495,1495,1495,0
|
|
20250116,102800,44366995,1495,1495,1495,1495,300
|
|
20250116,102700,43918495,1495,1495,1495,1495,0
|
|
20250116,102600,43918495,1495,1495,1495,1495,93
|
|
20250116,102500,43779460,1498,1498,1498,1498,0
|
|
20250116,102400,43779460,1498,1498,1498,1498,0
|
|
20250116,102300,43779460,1498,1498,1498,1498,0
|
|
20250116,102200,43779460,1498,1498,1498,1498,0
|
|
20250116,102100,43779460,1498,1498,1498,1498,0
|
|
20250116,102000,43779460,1498,1498,1498,1498,0
|
|
20250116,101900,43779460,1498,1498,1498,1498,0
|
|
20250116,101800,43779460,1498,1498,1498,1498,19
|
|
20250116,101700,43750998,1497,1497,1497,1497,2
|
|
20250116,101600,43748004,1495,1495,1495,1495,600
|
|
20250116,101500,42851004,1495,1495,1495,1495,0
|
|
20250116,101400,42851004,1495,1495,1495,1495,0
|
|
20250116,101300,42851004,1495,1495,1495,1495,71
|
|
20250116,101200,42744859,1495,1495,1495,1495,0
|
|
20250116,101100,42744859,1495,1495,1495,1495,0
|
|
20250116,101000,42744859,1495,1495,1495,1495,0
|
|
20250116,100900,42744859,1495,1495,1495,1495,0
|
|
20250116,100800,42744859,1495,1495,1495,1495,650
|
|
20250116,100700,41773109,1495,1495,1495,1495,0
|
|
20250116,100600,41773109,1495,1497,1497,1495,2250
|
|
20250116,100500,38407859,1498,1498,1498,1498,0
|
|
20250116,100400,38407859,1498,1498,1498,1498,28
|
|
20250116,100300,38365915,1498,1498,1498,1498,1158
|
|
20250116,100200,36631231,1499,1499,1499,1499,0
|
|
20250116,100100,36631231,1499,1499,1499,1499,1
|
|
20250116,100000,36629732,1500,1500,1500,1500,0
|
|
20250116,095900,36629732,1500,1499,1501,1498,350
|
|
20250116,095800,36105422,1501,1500,1501,1499,546
|
|
20250116,095700,35286961,1500,1500,1500,1500,85
|
|
20250116,095600,35159461,1500,1500,1500,1500,0
|
|
20250116,095500,35159461,1500,1500,1500,1500,304
|
|
20250116,095400,34703461,1500,1500,1500,1500,2
|
|
20250116,095300,34700461,1502,1502,1502,1502,0
|
|
20250116,095200,34700461,1502,1502,1502,1502,141
|
|
20250116,095100,34488679,1502,1502,1502,1502,9
|
|
20250116,095000,34475161,1502,1502,1502,1502,10
|
|
20250116,094900,34460141,1502,1502,1502,1502,200
|
|
20250116,094800,34159741,1501,1501,1502,1501,327
|
|
20250116,094700,33668913,1500,1501,1502,1500,3341
|
|
20250116,094600,28652592,1500,1500,1500,1500,1
|
|
20250116,094500,28651092,1500,1500,1500,1500,870
|
|
20250116,094400,27346092,1500,1500,1500,1500,0
|
|
20250116,094300,27346092,1500,1500,1500,1500,0
|
|
20250116,094200,27346092,1500,1500,1500,1500,1
|
|
20250116,094100,27344592,1500,1500,1500,1500,31
|
|
20250116,094000,27298092,1500,1500,1500,1500,0
|
|
20250116,093900,27298092,1500,1500,1500,1500,1
|
|
20250116,093800,27296592,1497,1497,1497,1497,0
|
|
20250116,093700,27296592,1497,1497,1497,1497,0
|
|
20250116,093600,27296592,1497,1497,1497,1497,0
|
|
20250116,093500,27296592,1497,1500,1500,1497,2859
|
|
20250116,093400,23008134,1499,1499,1499,1499,500
|
|
20250116,093300,22258634,1500,1500,1500,1500,0
|
|
20250116,093200,22258634,1500,1500,1500,1500,1
|
|
20250116,093100,22257134,1500,1499,1500,1499,50
|
|
20250116,093000,22182149,1499,1499,1499,1499,0
|
|
20250116,092900,22182149,1499,1499,1499,1499,1101
|
|
20250116,092800,20531750,1498,1498,1498,1498,91
|
|
20250116,092700,20395432,1498,1498,1498,1498,0
|
|
20250116,092600,20395432,1498,1498,1498,1498,0
|
|
20250116,092500,20395432,1498,1498,1498,1498,0
|
|
20250116,092400,20395432,1498,1498,1498,1498,0
|
|
20250116,092300,20395432,1498,1498,1498,1498,0
|
|
20250116,092200,20395432,1498,1498,1498,1498,0
|
|
20250116,092100,20395432,1498,1498,1498,1498,0
|
|
20250116,092000,20395432,1498,1498,1498,1498,497
|
|
20250116,091900,19650926,1497,1496,1497,1496,86
|
|
20250116,091800,19522200,1487,1487,1487,1487,1
|
|
20250116,091700,19520713,1494,1494,1494,1494,0
|
|
20250116,091600,19520713,1494,1494,1494,1494,943
|
|
20250116,091500,18111871,1496,1496,1496,1496,1
|
|
20250116,091400,18110375,1498,1498,1498,1498,0
|
|
20250116,091300,18110375,1498,1498,1498,1498,0
|
|
20250116,091200,18110375,1498,1498,1498,1498,0
|
|
20250116,091100,18110375,1498,1493,1498,1493,383
|
|
20250116,091000,17538416,1492,1492,1492,1492,108
|
|
20250116,090900,17377280,1485,1485,1485,1485,0
|
|
20250116,090800,17377280,1485,1486,1486,1485,2068
|
|
20250116,090700,14306232,1495,1494,1496,1492,2000
|
|
20250116,090600,11317732,1492,1492,1492,1492,260
|
|
20250116,090500,10929812,1493,1492,1493,1484,1234
|
|
20250116,090400,9094256,1481,1481,1481,1481,1303
|
|
20250116,090300,7164513,1480,1480,1480,1480,0
|
|
20250116,090200,7164513,1480,1480,1480,1480,1200
|
|
20250116,090100,5388513,1477,1477,1477,1477,0
|
|
20250116,090000,5388513,1477,1492,1492,1477,3620
|