604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,190000,4311489735,1690,1690,1690,1690,0
|
|
20250109,185900,4311489735,1690,1690,1690,1690,0
|
|
20250109,185800,4311489735,1690,1690,1690,1690,0
|
|
20250109,185700,4311489735,1690,1690,1690,1690,0
|
|
20250109,185600,4311489735,1690,1690,1690,1690,0
|
|
20250109,185500,4311489735,1690,1690,1690,1690,0
|
|
20250109,185400,4311489735,1690,1690,1690,1690,0
|
|
20250109,185300,4311489735,1690,1690,1690,1690,0
|
|
20250109,185200,4311489735,1690,1690,1690,1690,0
|
|
20250109,185100,4311489735,1690,1690,1690,1690,0
|
|
20250109,185000,4311489735,1690,1690,1690,1690,0
|
|
20250109,184900,4311489735,1690,1690,1690,1690,0
|
|
20250109,184800,4311489735,1690,1690,1690,1690,0
|
|
20250109,184700,4311489735,1690,1690,1690,1690,0
|
|
20250109,184600,4311489735,1690,1690,1690,1690,0
|
|
20250109,184500,4311489735,1690,1690,1690,1690,0
|
|
20250109,184400,4311489735,1690,1690,1690,1690,0
|
|
20250109,184300,4311489735,1690,1690,1690,1690,0
|
|
20250109,184200,4311489735,1690,1690,1690,1690,0
|
|
20250109,184100,4311489735,1690,1690,1690,1690,0
|
|
20250109,184000,4311489735,1690,1690,1690,1690,0
|
|
20250109,183900,4311489735,1690,1690,1690,1690,0
|
|
20250109,183800,4311489735,1690,1690,1690,1690,0
|
|
20250109,183700,4311489735,1690,1690,1690,1690,0
|
|
20250109,183600,4311489735,1690,1690,1690,1690,0
|
|
20250109,183500,4311489735,1690,1690,1690,1690,0
|
|
20250109,183400,4311489735,1690,1690,1690,1690,0
|
|
20250109,183300,4311489735,1690,1690,1690,1690,0
|
|
20250109,183200,4311489735,1690,1690,1690,1690,0
|
|
20250109,183100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,183000,4311489735,1690,1690,1690,1690,0
|
|
20250109,182900,4311489735,1690,1690,1690,1690,0
|
|
20250109,182800,4311489735,1690,1690,1690,1690,0
|
|
20250109,182700,4311489735,1690,1690,1690,1690,0
|
|
20250109,182600,4311489735,1690,1690,1690,1690,0
|
|
20250109,182500,4311489735,1690,1690,1690,1690,0
|
|
20250109,182400,4311489735,1690,1690,1690,1690,0
|
|
20250109,182300,4311489735,1690,1690,1690,1690,0
|
|
20250109,182200,4311489735,1690,1690,1690,1690,0
|
|
20250109,182100,4311489735,1690,1690,1690,1690,0
|
|
20250109,182000,4311489735,1690,1690,1690,1690,0
|
|
20250109,181900,4311489735,1690,1690,1690,1690,0
|
|
20250109,181800,4311489735,1690,1690,1690,1690,0
|
|
20250109,181700,4311489735,1690,1690,1690,1690,0
|
|
20250109,181600,4311489735,1690,1690,1690,1690,0
|
|
20250109,181500,4311489735,1690,1690,1690,1690,0
|
|
20250109,181400,4311489735,1690,1690,1690,1690,0
|
|
20250109,181300,4311489735,1690,1690,1690,1690,0
|
|
20250109,181200,4311489735,1690,1690,1690,1690,0
|
|
20250109,181100,4311489735,1690,1690,1690,1690,0
|
|
20250109,181000,4311489735,1690,1690,1690,1690,0
|
|
20250109,180900,4311489735,1690,1690,1690,1690,0
|
|
20250109,180800,4311489735,1690,1690,1690,1690,0
|
|
20250109,180700,4311489735,1690,1690,1690,1690,0
|
|
20250109,180600,4311489735,1690,1690,1690,1690,0
|
|
20250109,180500,4311489735,1690,1690,1690,1690,0
|
|
20250109,180400,4311489735,1690,1690,1690,1690,0
|
|
20250109,180300,4311489735,1690,1690,1690,1690,0
|
|
20250109,180200,4311489735,1690,1690,1690,1690,0
|
|
20250109,180100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,180000,4311489735,1690,1690,1690,1690,0
|
|
20250109,175900,4311489735,1690,1690,1690,1690,0
|
|
20250109,175800,4311489735,1690,1690,1690,1690,0
|
|
20250109,175700,4311489735,1690,1690,1690,1690,0
|
|
20250109,175600,4311489735,1690,1690,1690,1690,0
|
|
20250109,175500,4311489735,1690,1690,1690,1690,0
|
|
20250109,175400,4311489735,1690,1690,1690,1690,0
|
|
20250109,175300,4311489735,1690,1690,1690,1690,0
|
|
20250109,175200,4311489735,1690,1690,1690,1690,0
|
|
20250109,175100,4311489735,1690,1690,1690,1690,0
|
|
20250109,175000,4311489735,1690,1690,1690,1690,0
|
|
20250109,174900,4311489735,1690,1690,1690,1690,0
|
|
20250109,174800,4311489735,1690,1690,1690,1690,0
|
|
20250109,174700,4311489735,1690,1690,1690,1690,0
|
|
20250109,174600,4311489735,1690,1690,1690,1690,0
|
|
20250109,174500,4311489735,1690,1690,1690,1690,0
|
|
20250109,174400,4311489735,1690,1690,1690,1690,0
|
|
20250109,174300,4311489735,1690,1690,1690,1690,0
|
|
20250109,174200,4311489735,1690,1690,1690,1690,0
|
|
20250109,174100,4311489735,1690,1690,1690,1690,0
|
|
20250109,174000,4311489735,1690,1690,1690,1690,0
|
|
20250109,173900,4311489735,1690,1690,1690,1690,0
|
|
20250109,173800,4311489735,1690,1690,1690,1690,0
|
|
20250109,173700,4311489735,1690,1690,1690,1690,0
|
|
20250109,173600,4311489735,1690,1690,1690,1690,0
|
|
20250109,173500,4311489735,1690,1690,1690,1690,0
|
|
20250109,173400,4311489735,1690,1690,1690,1690,0
|
|
20250109,173300,4311489735,1690,1690,1690,1690,0
|
|
20250109,173200,4311489735,1690,1690,1690,1690,0
|
|
20250109,173100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,173000,4311489735,1690,1690,1690,1690,0
|
|
20250109,172900,4311489735,1690,1690,1690,1690,0
|
|
20250109,172800,4311489735,1690,1690,1690,1690,0
|
|
20250109,172700,4311489735,1690,1690,1690,1690,0
|
|
20250109,172600,4311489735,1690,1690,1690,1690,0
|
|
20250109,172500,4311489735,1690,1690,1690,1690,0
|
|
20250109,172400,4311489735,1690,1690,1690,1690,0
|
|
20250109,172300,4311489735,1690,1690,1690,1690,0
|
|
20250109,172200,4311489735,1690,1690,1690,1690,0
|
|
20250109,172100,4311489735,1690,1690,1690,1690,0
|
|
20250109,172000,4311489735,1690,1690,1690,1690,0
|
|
20250109,171900,4311489735,1690,1690,1690,1690,0
|
|
20250109,171800,4311489735,1690,1690,1690,1690,0
|
|
20250109,171700,4311489735,1690,1690,1690,1690,0
|
|
20250109,171600,4311489735,1690,1690,1690,1690,0
|
|
20250109,171500,4311489735,1690,1690,1690,1690,0
|
|
20250109,171400,4311489735,1690,1690,1690,1690,0
|
|
20250109,171300,4311489735,1690,1690,1690,1690,0
|
|
20250109,171200,4311489735,1690,1690,1690,1690,0
|
|
20250109,171100,4311489735,1690,1690,1690,1690,0
|
|
20250109,171000,4311489735,1690,1690,1690,1690,0
|
|
20250109,170900,4311489735,1690,1690,1690,1690,0
|
|
20250109,170800,4311489735,1690,1690,1690,1690,0
|
|
20250109,170700,4311489735,1690,1690,1690,1690,0
|
|
20250109,170600,4311489735,1690,1690,1690,1690,0
|
|
20250109,170500,4311489735,1690,1690,1690,1690,0
|
|
20250109,170400,4311489735,1690,1690,1690,1690,0
|
|
20250109,170300,4311489735,1690,1690,1690,1690,0
|
|
20250109,170200,4311489735,1690,1690,1690,1690,0
|
|
20250109,170100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,170000,4311489735,1690,1690,1690,1690,0
|
|
20250109,165900,4311489735,1690,1690,1690,1690,0
|
|
20250109,165800,4311489735,1690,1690,1690,1690,0
|
|
20250109,165700,4311489735,1690,1690,1690,1690,0
|
|
20250109,165600,4311489735,1690,1690,1690,1690,0
|
|
20250109,165500,4311489735,1690,1690,1690,1690,0
|
|
20250109,165400,4311489735,1690,1690,1690,1690,0
|
|
20250109,165300,4311489735,1690,1690,1690,1690,0
|
|
20250109,165200,4311489735,1690,1690,1690,1690,0
|
|
20250109,165100,4311489735,1690,1690,1690,1690,0
|
|
20250109,165000,4311489735,1690,1690,1690,1690,0
|
|
20250109,164900,4311489735,1690,1690,1690,1690,0
|
|
20250109,164800,4311489735,1690,1690,1690,1690,0
|
|
20250109,164700,4311489735,1690,1690,1690,1690,0
|
|
20250109,164600,4311489735,1690,1690,1690,1690,0
|
|
20250109,164500,4311489735,1690,1690,1690,1690,0
|
|
20250109,164400,4311489735,1690,1690,1690,1690,0
|
|
20250109,164300,4311489735,1690,1690,1690,1690,0
|
|
20250109,164200,4311489735,1690,1690,1690,1690,0
|
|
20250109,164100,4311489735,1690,1690,1690,1690,0
|
|
20250109,164000,4311489735,1690,1690,1690,1690,0
|
|
20250109,163900,4311489735,1690,1690,1690,1690,0
|
|
20250109,163800,4311489735,1690,1690,1690,1690,0
|
|
20250109,163700,4311489735,1690,1690,1690,1690,0
|
|
20250109,163600,4311489735,1690,1690,1690,1690,0
|
|
20250109,163500,4311489735,1690,1690,1690,1690,0
|
|
20250109,163400,4311489735,1690,1690,1690,1690,0
|
|
20250109,163300,4311489735,1690,1690,1690,1690,0
|
|
20250109,163200,4311489735,1690,1690,1690,1690,0
|
|
20250109,163100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,163000,4311489735,1690,1690,1690,1690,0
|
|
20250109,162900,4311489735,1690,1690,1690,1690,0
|
|
20250109,162800,4311489735,1690,1690,1690,1690,0
|
|
20250109,162700,4311489735,1690,1690,1690,1690,0
|
|
20250109,162600,4311489735,1690,1690,1690,1690,0
|
|
20250109,162500,4311489735,1690,1690,1690,1690,0
|
|
20250109,162400,4311489735,1690,1690,1690,1690,0
|
|
20250109,162300,4311489735,1690,1690,1690,1690,0
|
|
20250109,162200,4311489735,1690,1690,1690,1690,0
|
|
20250109,162100,4311489735,1690,1690,1690,1690,0
|
|
20250109,162000,4311489735,1690,1690,1690,1690,0
|
|
20250109,161900,4311489735,1690,1690,1690,1690,0
|
|
20250109,161800,4311489735,1690,1690,1690,1690,0
|
|
20250109,161700,4311489735,1690,1690,1690,1690,0
|
|
20250109,161600,4311489735,1690,1690,1690,1690,0
|
|
20250109,161500,4311489735,1690,1690,1690,1690,0
|
|
20250109,161400,4311489735,1690,1690,1690,1690,0
|
|
20250109,161300,4311489735,1690,1690,1690,1690,0
|
|
20250109,161200,4311489735,1690,1690,1690,1690,0
|
|
20250109,161100,4311489735,1690,1690,1690,1690,0
|
|
20250109,161000,4311489735,1690,1690,1690,1690,0
|
|
20250109,160900,4311489735,1690,1690,1690,1690,0
|
|
20250109,160800,4311489735,1690,1690,1690,1690,0
|
|
20250109,160700,4311489735,1690,1690,1690,1690,0
|
|
20250109,160600,4311489735,1690,1690,1690,1690,0
|
|
20250109,160500,4311489735,1690,1690,1690,1690,0
|
|
20250109,160400,4311489735,1690,1690,1690,1690,0
|
|
20250109,160300,4311489735,1690,1690,1690,1690,0
|
|
20250109,160200,4311489735,1690,1690,1690,1690,0
|
|
20250109,160100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,160000,4311489735,1690,1690,1690,1690,0
|
|
20250109,155900,4311489735,1690,1690,1690,1690,0
|
|
20250109,155800,4311489735,1690,1690,1690,1690,0
|
|
20250109,155700,4311489735,1690,1690,1690,1690,0
|
|
20250109,155600,4311489735,1690,1690,1690,1690,0
|
|
20250109,155500,4311489735,1690,1690,1690,1690,0
|
|
20250109,155400,4311489735,1690,1690,1690,1690,0
|
|
20250109,155300,4311489735,1690,1690,1690,1690,0
|
|
20250109,155200,4311489735,1690,1690,1690,1690,0
|
|
20250109,155100,4311489735,1690,1690,1690,1690,0
|
|
20250109,155000,4311489735,1690,1690,1690,1690,0
|
|
20250109,154900,4311489735,1690,1690,1690,1690,0
|
|
20250109,154800,4311489735,1690,1690,1690,1690,0
|
|
20250109,154700,4311489735,1690,1690,1690,1690,0
|
|
20250109,154600,4311489735,1690,1690,1690,1690,0
|
|
20250109,154500,4311489735,1690,1690,1690,1690,0
|
|
20250109,154400,4311489735,1690,1690,1690,1690,0
|
|
20250109,154300,4311489735,1690,1690,1690,1690,0
|
|
20250109,154200,4311489735,1690,1690,1690,1690,0
|
|
20250109,154100,4311489735,1690,1690,1690,1690,0
|
|
20250109,154000,4311489735,1690,1690,1690,1690,0
|
|
20250109,153900,4311489735,1690,1690,1690,1690,0
|
|
20250109,153800,4311489735,1690,1690,1690,1690,0
|
|
20250109,153700,4311489735,1690,1690,1690,1690,0
|
|
20250109,153600,4311489735,1690,1690,1690,1690,0
|
|
20250109,153500,4311489735,1690,1690,1690,1690,0
|
|
20250109,153400,4311489735,1690,1690,1690,1690,0
|
|
20250109,153300,4311489735,1690,1690,1690,1690,0
|
|
20250109,153200,4311489735,1690,1690,1690,1690,0
|
|
20250109,153100,4311489735,1690,1690,1690,1690,30710
|
|
20250109,153000,4311489735,1690,1690,1690,1690,30710
|
|
20250109,152900,4259589835,1690,1690,1690,1690,0
|
|
20250109,152800,4259589835,1690,1690,1690,1690,0
|
|
20250109,152700,4259589835,1690,1690,1690,1690,0
|
|
20250109,152600,4259589835,1690,1690,1690,1690,0
|
|
20250109,152500,4259589835,1690,1690,1690,1690,0
|
|
20250109,152400,4259589835,1690,1690,1690,1690,0
|
|
20250109,152300,4259589835,1690,1690,1690,1690,0
|
|
20250109,152200,4259589835,1690,1690,1690,1690,0
|
|
20250109,152100,4259589835,1690,1690,1690,1690,0
|
|
20250109,152000,4259589835,1690,1690,1690,1690,0
|
|
20250109,151900,4259589835,1690,1693,1694,1690,15767
|
|
20250109,151800,4232911297,1693,1693,1694,1691,5897
|
|
20250109,151700,4222927457,1694,1690,1694,1690,3912
|
|
20250109,151600,4216308687,1689,1690,1694,1688,12034
|
|
20250109,151500,4195981112,1696,1699,1699,1696,1695
|
|
20250109,151400,4193106146,1699,1696,1699,1687,24184
|
|
20250109,151300,4152265663,1695,1699,1701,1691,10214
|
|
20250109,151200,4134936480,1700,1708,1708,1700,15121
|
|
20250109,151100,4109208931,1708,1708,1708,1708,790
|
|
20250109,151000,4107859611,1708,1707,1708,1703,9341
|
|
20250109,150900,4091912670,1707,1713,1713,1707,1834
|
|
20250109,150800,4088781244,1713,1713,1713,1713,324
|
|
20250109,150700,4088226232,1709,1715,1715,1709,58
|
|
20250109,150600,4088127080,1715,1715,1715,1708,2504
|
|
20250109,150500,4083836141,1715,1712,1715,1710,6436
|
|
20250109,150400,4072820212,1712,1712,1712,1712,436
|
|
20250109,150300,4072073780,1712,1712,1712,1712,1932
|
|
20250109,150200,4068766196,1709,1709,1709,1709,1
|
|
20250109,150100,4068764487,1712,1711,1712,1710,7459
|
|
20250109,150000,4056000505,1711,1712,1712,1711,4479
|
|
20250109,145900,4048334202,1712,1712,1712,1712,598
|
|
20250109,145800,4047310426,1712,1715,1715,1712,1979
|
|
20250109,145700,4043917878,1712,1712,1712,1711,1684
|
|
20250109,145600,4041036053,1711,1711,1711,1711,200
|
|
20250109,145500,4040693853,1715,1715,1715,1715,1083
|
|
20250109,145400,4038836508,1715,1710,1715,1710,1021
|
|
20250109,145300,4037090498,1710,1710,1710,1710,700
|
|
20250109,145200,4035893498,1710,1715,1715,1710,435
|
|
20250109,145100,4035148457,1715,1719,1719,1715,3085
|
|
20250109,145000,4029855530,1719,1717,1720,1717,6010
|
|
20250109,144900,4019522627,1713,1713,1717,1712,7430
|
|
20250109,144800,4006778635,1713,1713,1714,1713,1913
|
|
20250109,144700,4003500633,1713,1709,1713,1709,272
|
|
20250109,144600,4003034985,1709,1709,1709,1709,413
|
|
20250109,144500,4002329168,1709,1709,1709,1708,1180
|
|
20250109,144400,4000312713,1709,1710,1713,1709,369
|
|
20250109,144300,3999680842,1710,1710,1710,1710,2300
|
|
20250109,144200,3995747842,1710,1710,1710,1710,1434
|
|
20250109,144100,3993295702,1710,1710,1710,1710,50
|
|
20250109,144000,3993210202,1708,1708,1708,1708,215
|
|
20250109,143900,3992842982,1708,1706,1708,1706,1886
|
|
20250109,143800,3989623506,1706,1708,1708,1706,1145
|
|
20250109,143700,3987668804,1708,1708,1708,1708,3
|
|
20250109,143600,3987663680,1707,1707,1707,1707,3330
|
|
20250109,143500,3981979370,1707,1708,1708,1707,2791
|
|
20250109,143400,3977212767,1708,1709,1709,1708,234
|
|
20250109,143300,3976812961,1710,1709,1710,1708,1188
|
|
20250109,143200,3974783466,1709,1713,1713,1709,1018
|
|
20250109,143100,3973043632,1709,1709,1709,1708,999
|
|
20250109,143000,3971336366,1709,1710,1710,1708,1471
|
|
20250109,142900,3968822279,1713,1710,1713,1709,282
|
|
20250109,142800,3968340236,1710,1714,1714,1710,592
|
|
20250109,142700,3967327876,1714,1714,1714,1714,0
|
|
20250109,142600,3967327876,1714,1713,1714,1713,3566
|
|
20250109,142500,3961216336,1713,1713,1713,1713,392
|
|
20250109,142400,3960544840,1709,1710,1710,1708,7361
|
|
20250109,142300,3947970038,1710,1711,1711,1710,4657
|
|
20250109,142200,3940005849,1711,1712,1712,1711,8716
|
|
20250109,142100,3925087382,1712,1713,1713,1712,1635
|
|
20250109,142000,3922286983,1713,1713,1713,1713,1383
|
|
20250109,141900,3919917904,1712,1712,1713,1712,327
|
|
20250109,141800,3919357896,1712,1712,1712,1712,693
|
|
20250109,141700,3918171480,1712,1714,1714,1712,4858
|
|
20250109,141600,3909852503,1717,1716,1717,1716,144
|
|
20250109,141500,3909605333,1717,1717,1717,1717,0
|
|
20250109,141400,3909605333,1717,1714,1718,1714,677
|
|
20250109,141300,3908443346,1716,1716,1716,1714,901
|
|
20250109,141200,3906897232,1714,1714,1714,1714,1446
|
|
20250109,141100,3904418788,1714,1712,1714,1712,212
|
|
20250109,141000,3904055618,1712,1712,1712,1711,1035
|
|
20250109,140900,3902284413,1711,1711,1711,1711,0
|
|
20250109,140800,3902284413,1711,1715,1715,1711,3929
|
|
20250109,140700,3895552492,1715,1715,1715,1715,386
|
|
20250109,140600,3894890502,1718,1715,1718,1715,1678
|
|
20250109,140500,3892011034,1716,1716,1716,1716,315
|
|
20250109,140400,3891470494,1716,1720,1720,1716,8837
|
|
20250109,140300,3876280134,1721,1722,1722,1721,820
|
|
20250109,140200,3874868698,1723,1723,1723,1722,2528
|
|
20250109,140100,3870513411,1723,1723,1723,1722,2820
|
|
20250109,140000,3865654883,1723,1723,1723,1721,656
|
|
20250109,135900,3864524605,1723,1720,1724,1720,3069
|
|
20250109,135800,3859241584,1721,1721,1721,1721,3
|
|
20250109,135700,3859236421,1720,1720,1720,1720,780
|
|
20250109,135600,3857894821,1720,1720,1720,1719,2419
|
|
20250109,135500,3853735620,1719,1719,1720,1719,1473
|
|
20250109,135400,3851203243,1719,1720,1720,1719,528
|
|
20250109,135300,3850295100,1721,1722,1722,1721,815
|
|
20250109,135200,3848891673,1718,1718,1718,1718,2
|
|
20250109,135100,3848888237,1722,1717,1722,1717,210
|
|
20250109,135000,3848527619,1720,1722,1722,1720,1255
|
|
20250109,134900,3846366589,1721,1718,1721,1718,7866
|
|
20250109,134800,3832838829,1718,1717,1719,1717,269
|
|
20250109,134700,3832376728,1715,1715,1715,1715,1295
|
|
20250109,134600,3830155803,1715,1712,1715,1712,196
|
|
20250109,134500,3829820236,1711,1711,1711,1711,0
|
|
20250109,134400,3829820236,1711,1712,1712,1711,6052
|
|
20250109,134300,3819464264,1712,1715,1715,1712,972
|
|
20250109,134200,3817797713,1719,1719,1719,1719,152
|
|
20250109,134100,3817536425,1719,1719,1719,1719,39
|
|
20250109,134000,3817469384,1719,1715,1719,1715,2566
|
|
20250109,133900,3813068630,1715,1715,1715,1715,246
|
|
20250109,133800,3812646740,1720,1720,1720,1720,1021
|
|
20250109,133700,3810890620,1720,1711,1720,1711,6125
|
|
20250109,133600,3800366603,1715,1715,1715,1715,7
|
|
20250109,133500,3800354598,1715,1715,1715,1715,4
|
|
20250109,133400,3800347738,1715,1715,1715,1715,1
|
|
20250109,133300,3800346023,1709,1709,1709,1709,0
|
|
20250109,133200,3800346023,1709,1709,1709,1708,7048
|
|
20250109,133100,3788301349,1709,1710,1710,1709,4500
|
|
20250109,133000,3780609708,1708,1708,1708,1708,0
|
|
20250109,132900,3780609708,1708,1717,1717,1708,2836
|
|
20250109,132800,3775752005,1718,1718,1718,1718,1
|
|
20250109,132700,3775750287,1718,1718,1718,1718,28
|
|
20250109,132600,3775702183,1716,1716,1716,1716,381
|
|
20250109,132500,3775048387,1716,1716,1716,1716,0
|
|
20250109,132400,3775048387,1716,1715,1716,1715,251
|
|
20250109,132300,3774617772,1718,1718,1718,1718,500
|
|
20250109,132200,3773758772,1718,1719,1720,1718,1184
|
|
20250109,132100,3771723802,1719,1719,1719,1719,51
|
|
20250109,132000,3771636133,1718,1718,1718,1718,23
|
|
20250109,131900,3771596619,1718,1718,1718,1718,989
|
|
20250109,131800,3769897517,1718,1719,1719,1718,1702
|
|
20250109,131700,3766973480,1719,1719,1719,1718,2076
|
|
20250109,131600,3763405026,1719,1719,1720,1719,1497
|
|
20250109,131500,3760830583,1719,1718,1719,1718,1825
|
|
20250109,131400,3757694852,1717,1715,1717,1715,3030
|
|
20250109,131300,3752496072,1715,1715,1715,1715,0
|
|
20250109,131200,3752496072,1715,1715,1715,1715,14
|
|
20250109,131100,3752472062,1716,1716,1716,1716,0
|
|
20250109,131000,3752472062,1716,1716,1716,1716,300
|
|
20250109,130900,3751957262,1713,1715,1715,1712,801
|
|
20250109,130800,3750585279,1712,1713,1713,1712,734
|
|
20250109,130700,3749328621,1712,1712,1712,1711,14000
|
|
20250109,130600,3725361621,1712,1712,1712,1712,46
|
|
20250109,130500,3725282869,1712,1713,1713,1712,1792
|
|
20250109,130400,3722213737,1715,1716,1716,1715,895
|
|
20250109,130300,3720678727,1717,1717,1717,1715,239
|
|
20250109,130200,3720268438,1717,1717,1717,1717,294
|
|
20250109,130100,3719763640,1717,1716,1718,1716,1516
|
|
20250109,130000,3717159813,1716,1716,1716,1716,2631
|
|
20250109,125900,3712645017,1716,1710,1717,1710,124
|
|
20250109,125800,3712432831,1710,1710,1710,1710,175
|
|
20250109,125700,3712133581,1719,1718,1719,1718,2304
|
|
20250109,125600,3708173413,1717,1715,1718,1710,1439
|
|
20250109,125500,3705705994,1715,1715,1717,1715,4710
|
|
20250109,125400,3697624296,1713,1712,1713,1712,280
|
|
20250109,125300,3697144935,1712,1711,1712,1711,2845
|
|
20250109,125200,3692274454,1711,1708,1711,1708,1531
|
|
20250109,125100,3689658192,1706,1706,1706,1706,789
|
|
20250109,125000,3688312158,1707,1704,1707,1704,4513
|
|
20250109,124900,3680616829,1703,1703,1704,1703,2022
|
|
20250109,124800,3677173314,1703,1704,1704,1703,1147
|
|
20250109,124700,3675219129,1704,1700,1704,1700,3497
|
|
20250109,124600,3669270791,1700,1698,1700,1698,300
|
|
20250109,124500,3668761235,1698,1698,1698,1696,3795
|
|
20250109,124400,3662321771,1697,1697,1697,1697,2375
|
|
20250109,124300,3658291396,1697,1701,1701,1697,17175
|
|
20250109,124200,3629110864,1701,1705,1705,1701,669
|
|
20250109,124100,3627970781,1706,1705,1706,1701,3180
|
|
20250109,124000,3622560074,1701,1702,1705,1701,1151
|
|
20250109,123900,3620601525,1702,1702,1702,1702,133
|
|
20250109,123800,3620375159,1704,1704,1704,1702,4064
|
|
20250109,123700,3613455755,1704,1704,1705,1704,1673
|
|
20250109,123600,3610604843,1706,1706,1706,1703,2202
|
|
20250109,123500,3606853091,1706,1706,1706,1703,1181
|
|
20250109,123400,3604838332,1706,1705,1706,1705,1815
|
|
20250109,123300,3601743107,1706,1706,1706,1706,586
|
|
20250109,123200,3600743391,1706,1704,1706,1700,11431
|
|
20250109,123100,3581301277,1704,1704,1706,1703,3125
|
|
20250109,123000,3575976744,1706,1706,1706,1706,2561
|
|
20250109,122900,3571607678,1706,1707,1707,1703,5334
|
|
20250109,122800,3562516894,1707,1715,1715,1706,7232
|
|
20250109,122700,3550151170,1715,1715,1715,1715,7
|
|
20250109,122600,3550139165,1715,1712,1716,1711,1908
|
|
20250109,122500,3546874543,1715,1715,1715,1711,1299
|
|
20250109,122400,3544649287,1712,1715,1715,1712,4000
|
|
20250109,122300,3537798434,1715,1718,1718,1714,2144
|
|
20250109,122200,3534121263,1719,1715,1719,1715,720
|
|
20250109,122100,3532886423,1715,1715,1715,1715,310
|
|
20250109,122000,3532354773,1715,1715,1716,1713,5870
|
|
20250109,121900,3522291636,1716,1720,1720,1715,13348
|
|
20250109,121800,3499361249,1725,1720,1725,1719,1391
|
|
20250109,121700,3496968696,1726,1726,1726,1726,451
|
|
20250109,121600,3496190270,1727,1724,1727,1724,2000
|
|
20250109,121500,3492739294,1720,1720,1720,1720,2653
|
|
20250109,121400,3488176134,1720,1719,1720,1719,1910
|
|
20250109,121300,3484891734,1720,1720,1720,1720,1400
|
|
20250109,121200,3482483734,1720,1720,1720,1719,3762
|
|
20250109,121100,3476013811,1720,1720,1720,1720,2200
|
|
20250109,121000,3472229811,1720,1721,1721,1720,1441
|
|
20250109,120900,3469751107,1721,1721,1721,1721,488
|
|
20250109,120800,3468911259,1720,1721,1721,1720,4306
|
|
20250109,120700,3461504287,1721,1722,1722,1721,1185
|
|
20250109,120600,3459464111,1722,1722,1722,1722,60
|
|
20250109,120500,3459360791,1722,1722,1722,1722,6
|
|
20250109,120400,3459350459,1722,1723,1723,1722,3302
|
|
20250109,120300,3453661413,1722,1720,1722,1720,2
|
|
20250109,120200,3453657971,1720,1720,1720,1720,776
|
|
20250109,120100,3452323251,1720,1720,1720,1720,200
|
|
20250109,120000,3451979251,1722,1719,1722,1719,944
|
|
20250109,115900,3450354283,1722,1722,1722,1722,9
|
|
20250109,115800,3450338785,1718,1719,1722,1718,1632
|
|
20250109,115700,3447534968,1718,1721,1721,1718,7383
|
|
20250109,115600,3434843952,1723,1723,1723,1723,11
|
|
20250109,115500,3434824999,1723,1723,1723,1723,0
|
|
20250109,115400,3434824999,1723,1723,1723,1720,10740
|
|
20250109,115300,3416324556,1723,1723,1723,1723,71
|
|
20250109,115200,3416202223,1724,1723,1724,1720,4479
|
|
20250109,115100,3408485593,1719,1719,1719,1719,0
|
|
20250109,115000,3408485593,1719,1719,1719,1719,378
|
|
20250109,114900,3407835811,1718,1718,1722,1718,2064
|
|
20250109,114800,3404285802,1718,1719,1719,1718,2092
|
|
20250109,114700,3400691546,1718,1718,1718,1718,1061
|
|
20250109,114600,3398868748,1718,1717,1718,1717,1688
|
|
20250109,114500,3395969775,1717,1718,1718,1717,4027
|
|
20250109,114400,3389051689,1718,1721,1721,1718,4060
|
|
20250109,114300,3382076042,1721,1721,1722,1719,6580
|
|
20250109,114200,3370758365,1721,1723,1723,1721,6713
|
|
20250109,114100,3359201710,1723,1724,1724,1723,1100
|
|
20250109,114000,3357306360,1724,1724,1725,1723,4545
|
|
20250109,113900,3349471346,1724,1726,1726,1724,3899
|
|
20250109,113800,3342745931,1726,1726,1726,1726,405
|
|
20250109,113700,3342046901,1727,1731,1732,1727,1377
|
|
20250109,113600,3339668080,1731,1731,1731,1731,13
|
|
20250109,113500,3339645577,1730,1728,1730,1727,3297
|
|
20250109,113400,3333942613,1728,1725,1728,1725,1850
|
|
20250109,113300,3330751297,1725,1731,1731,1725,6024
|
|
20250109,113200,3320332343,1733,1733,1733,1730,632
|
|
20250109,113100,3319238543,1733,1729,1733,1729,649
|
|
20250109,113000,3318116214,1729,1729,1729,1729,1566
|
|
20250109,112900,3315408600,1725,1726,1727,1725,2243
|
|
20250109,112800,3311537320,1726,1729,1729,1726,1325
|
|
20250109,112700,3309248911,1729,1736,1736,1729,7918
|
|
20250109,112600,3295517658,1736,1736,1738,1733,14463
|
|
20250109,112500,3270421688,1739,1741,1742,1737,25571
|
|
20250109,112400,3225936479,1742,1738,1742,1738,6912
|
|
20250109,112300,3213910999,1738,1738,1738,1733,9176
|
|
20250109,112200,3197974165,1737,1731,1738,1731,7640
|
|
20250109,112100,3184711264,1731,1737,1740,1731,5949
|
|
20250109,112000,3174369464,1737,1729,1737,1728,47743
|
|
20250109,111900,3091824941,1729,1729,1730,1726,12805
|
|
20250109,111800,3069688805,1728,1725,1729,1725,13244
|
|
20250109,111700,3046812108,1725,1725,1725,1725,451
|
|
20250109,111600,3046034133,1722,1722,1726,1721,12078
|
|
20250109,111500,3025231931,1722,1724,1724,1722,1733
|
|
20250109,111400,3022245990,1724,1724,1725,1724,2657
|
|
20250109,111300,3017663279,1724,1723,1724,1723,1010
|
|
20250109,111200,3015923048,1723,1723,1723,1720,2739
|
|
20250109,111100,3011203906,1723,1720,1723,1720,1663
|
|
20250109,111000,3008343045,1720,1720,1720,1720,154
|
|
20250109,110900,3008078165,1720,1720,1723,1720,3697
|
|
20250109,110800,3001717774,1720,1722,1725,1719,9794
|
|
20250109,110700,2984864105,1721,1722,1725,1721,7660
|
|
20250109,110600,2971669093,1722,1723,1725,1721,9026
|
|
20250109,110500,2956112276,1723,1720,1724,1720,3760
|
|
20250109,110400,2949636224,1717,1726,1726,1717,11607
|
|
20250109,110300,2929652758,1726,1722,1726,1722,7577
|
|
20250109,110200,2916597035,1722,1720,1722,1719,6717
|
|
20250109,110100,2905039399,1719,1716,1719,1715,3792
|
|
20250109,110000,2898525945,1719,1719,1719,1718,1154
|
|
20250109,105900,2896543305,1716,1715,1720,1715,10788
|
|
20250109,105800,2878004828,1713,1715,1715,1713,1109
|
|
20250109,105700,2876104286,1715,1707,1715,1707,2191
|
|
20250109,105600,2872351521,1706,1711,1717,1704,2218
|
|
20250109,105500,2868565580,1711,1718,1718,1710,8274
|
|
20250109,105400,2854404959,1719,1715,1719,1715,8278
|
|
20250109,105300,2840207740,1714,1723,1723,1714,11758
|
|
20250109,105200,2819970883,1719,1719,1719,1718,1088
|
|
20250109,105100,2818101406,1718,1715,1725,1715,98
|
|
20250109,105000,2817933018,1726,1714,1726,1714,18599
|
|
20250109,104900,2785967818,1711,1711,1711,1710,2411
|
|
20250109,104800,2781844107,1710,1714,1714,1710,1534
|
|
20250109,104700,2779218442,1712,1718,1718,1712,2273
|
|
20250109,104600,2775322524,1719,1716,1719,1716,3032
|
|
20250109,104500,2770114783,1715,1710,1715,1707,7639
|
|
20250109,104400,2757035623,1710,1711,1711,1710,900
|
|
20250109,104300,2755495823,1711,1710,1711,1710,654
|
|
20250109,104200,2754376830,1710,1704,1710,1701,1460
|
|
20250109,104100,2751890666,1704,1702,1704,1702,2126
|
|
20250109,104000,2748271921,1702,1703,1703,1700,2218
|
|
20250109,103900,2744496909,1706,1708,1708,1705,424
|
|
20250109,103800,2743773313,1710,1710,1710,1708,1451
|
|
20250109,103700,2741292109,1710,1713,1713,1710,5093
|
|
20250109,103600,2732582819,1713,1713,1714,1709,3938
|
|
20250109,103500,2725848596,1713,1706,1713,1706,3967
|
|
20250109,103400,2719067524,1706,1705,1707,1703,1956
|
|
20250109,103300,2715732568,1705,1702,1705,1702,739
|
|
20250109,103200,2714473530,1702,1702,1702,1702,1403
|
|
20250109,103100,2712085624,1702,1705,1710,1700,10731
|
|
20250109,103000,2693825246,1707,1713,1713,1705,4710
|
|
20250109,102900,2685786515,1707,1706,1715,1706,3302
|
|
20250109,102800,2680134130,1713,1703,1714,1703,13533
|
|
20250109,102700,2656991842,1703,1700,1719,1700,13957
|
|
20250109,102600,2633168785,1700,1698,1700,1695,4946
|
|
20250109,102500,2624763672,1698,1698,1700,1698,4407
|
|
20250109,102400,2617280584,1698,1702,1702,1695,1981
|
|
20250109,102300,2613917579,1703,1691,1703,1688,20797
|
|
20250109,102200,2578644228,1694,1691,1694,1691,1801
|
|
20250109,102100,2575598734,1689,1691,1694,1689,14615
|
|
20250109,102000,2550890793,1691,1688,1694,1688,20839
|
|
20250109,101900,2515653196,1688,1690,1690,1687,11282
|
|
20250109,101800,2496602009,1690,1692,1697,1689,25114
|
|
20250109,101700,2454092773,1693,1696,1696,1690,9847
|
|
20250109,101600,2437433945,1696,1685,1698,1685,25895
|
|
20250109,101500,2393615782,1685,1685,1689,1685,8540
|
|
20250109,101400,2379218818,1685,1676,1685,1676,6851
|
|
20250109,101300,2367723366,1676,1671,1676,1671,30794
|
|
20250109,101200,2316253976,1671,1667,1671,1667,2160
|
|
20250109,101100,2312645403,1664,1676,1676,1664,22323
|
|
20250109,101000,2275344134,1677,1676,1677,1676,1008
|
|
20250109,100900,2273654717,1677,1678,1678,1670,28779
|
|
20250109,100800,2225439509,1678,1687,1688,1678,10349
|
|
20250109,100700,2208014609,1687,1677,1687,1677,35000
|
|
20250109,100600,2149164066,1677,1673,1677,1672,1153
|
|
20250109,100500,2147234553,1670,1674,1678,1670,6443
|
|
20250109,100400,2136458151,1678,1679,1679,1672,4232
|
|
20250109,100300,2129353642,1679,1685,1685,1675,14676
|
|
20250109,100200,2104671836,1685,1681,1685,1681,4981
|
|
20250109,100100,2096286274,1681,1679,1681,1679,7449
|
|
20250109,100000,2083771051,1679,1676,1679,1672,8199
|
|
20250109,095900,2070028365,1672,1665,1680,1665,91566
|
|
20250109,095800,1917261272,1665,1662,1665,1662,2667
|
|
20250109,095700,1912828206,1664,1662,1664,1662,4278
|
|
20250109,095600,1905717730,1662,1662,1662,1659,384
|
|
20250109,095500,1905080326,1662,1662,1662,1656,9081
|
|
20250109,095400,1890013746,1661,1662,1662,1659,11038
|
|
20250109,095300,1871683739,1664,1664,1665,1662,3241
|
|
20250109,095200,1866295356,1663,1664,1664,1663,1017
|
|
20250109,095100,1864604052,1665,1665,1665,1665,687
|
|
20250109,095000,1863460197,1666,1665,1666,1661,5167
|
|
20250109,094900,1854865227,1666,1666,1666,1664,6319
|
|
20250109,094800,1844340350,1666,1666,1667,1666,2570
|
|
20250109,094700,1840058235,1666,1664,1667,1664,9149
|
|
20250109,094600,1824828365,1664,1661,1664,1661,11880
|
|
20250109,094500,1805070218,1660,1662,1662,1660,4389
|
|
20250109,094400,1797779795,1661,1655,1661,1655,15848
|
|
20250109,094300,1771485984,1654,1655,1656,1654,5637
|
|
20250109,094200,1762159104,1657,1655,1657,1655,2135
|
|
20250109,094100,1758624575,1655,1655,1655,1654,6527
|
|
20250109,094000,1747825383,1655,1657,1657,1655,1909
|
|
20250109,093900,1744665642,1657,1657,1657,1655,3792
|
|
20250109,093800,1738387760,1657,1653,1660,1653,2484
|
|
20250109,093700,1734275790,1653,1652,1653,1651,10654
|
|
20250109,093600,1716676620,1653,1654,1660,1653,11133
|
|
20250109,093500,1698252847,1657,1659,1661,1655,12799
|
|
20250109,093400,1677039533,1659,1660,1662,1659,9166
|
|
20250109,093300,1661818881,1658,1656,1660,1656,3349
|
|
20250109,093200,1656262341,1656,1655,1657,1654,6960
|
|
20250109,093100,1644731427,1654,1658,1658,1654,4473
|
|
20250109,093000,1637331705,1653,1658,1661,1652,22665
|
|
20250109,092900,1599815334,1651,1655,1659,1651,25865
|
|
20250109,092800,1557062036,1651,1654,1661,1650,14058
|
|
20250109,092700,1533819001,1650,1659,1664,1650,34604
|
|
20250109,092600,1476465496,1659,1661,1661,1654,28347
|
|
20250109,092500,1429507676,1661,1663,1665,1658,34397
|
|
20250109,092400,1372360652,1665,1666,1666,1661,8217
|
|
20250109,092300,1358699821,1661,1666,1666,1661,18213
|
|
20250109,092200,1328393490,1667,1671,1671,1665,21370
|
|
20250109,092100,1292770052,1671,1671,1675,1667,11886
|
|
20250109,092000,1272914164,1675,1682,1682,1670,67306
|
|
20250109,091900,1160055647,1682,1681,1682,1680,9217
|
|
20250109,091800,1144560270,1682,1681,1682,1680,36792
|
|
20250109,091700,1082736370,1681,1685,1690,1680,54923
|
|
20250109,091600,990308221,1687,1688,1691,1685,24402
|
|
20250109,091500,949159515,1688,1698,1698,1688,42856
|
|
20250109,091400,876706908,1698,1699,1699,1691,4255
|
|
20250109,091300,869487809,1699,1699,1699,1690,27200
|
|
20250109,091200,823513643,1699,1688,1703,1688,12988
|
|
20250109,091100,801482524,1688,1687,1707,1684,63436
|
|
20250109,091000,693967128,1685,1698,1698,1684,37538
|
|
20250109,090900,630446544,1697,1707,1707,1693,28999
|
|
20250109,090800,581209143,1708,1701,1708,1700,15081
|
|
20250109,090700,555514827,1701,1705,1707,1692,57997
|
|
20250109,090600,456862242,1702,1725,1734,1702,19720
|
|
20250109,090500,423005538,1725,1730,1730,1695,53659
|
|
20250109,090400,331107341,1720,1732,1744,1718,65789
|
|
20250109,090300,217501181,1729,1734,1746,1723,33407
|
|
20250109,090200,159666848,1736,1730,1738,1723,44138
|
|
20250109,090100,83212168,1731,1748,1750,1730,26581
|
|
20250109,090000,37025923,1748,1780,1782,1745,20983
|