649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,194600,188626339,1578,1578,1578,1578,699
|
|
20250117,194500,188626339,1578,1578,1578,1578,0
|
|
20250117,194400,188626339,1578,1578,1578,1578,0
|
|
20250117,194300,188626339,1578,1578,1578,1578,0
|
|
20250117,194200,188626339,1578,1578,1578,1578,0
|
|
20250117,194100,188626339,1578,1578,1578,1578,0
|
|
20250117,194000,188626339,1578,1578,1578,1578,0
|
|
20250117,193900,188626339,1578,1578,1578,1578,0
|
|
20250117,193800,188626339,1578,1578,1578,1578,0
|
|
20250117,193700,188626339,1578,1578,1578,1578,0
|
|
20250117,193600,188626339,1578,1578,1578,1578,0
|
|
20250117,193500,188626339,1578,1578,1578,1578,0
|
|
20250117,193400,188626339,1578,1578,1578,1578,0
|
|
20250117,193300,188626339,1578,1578,1578,1578,0
|
|
20250117,193200,188626339,1578,1578,1578,1578,0
|
|
20250117,193100,188626339,1578,1578,1578,1578,0
|
|
20250117,193000,188626339,1578,1578,1578,1578,0
|
|
20250117,192900,188626339,1578,1578,1578,1578,0
|
|
20250117,192800,188626339,1578,1578,1578,1578,0
|
|
20250117,192700,188626339,1578,1578,1578,1578,0
|
|
20250117,192600,188626339,1578,1578,1578,1578,0
|
|
20250117,192500,188626339,1578,1578,1578,1578,0
|
|
20250117,192400,188626339,1578,1578,1578,1578,0
|
|
20250117,192300,188626339,1578,1578,1578,1578,0
|
|
20250117,192200,188626339,1578,1578,1578,1578,0
|
|
20250117,192100,188626339,1578,1578,1578,1578,0
|
|
20250117,192000,188626339,1578,1578,1578,1578,0
|
|
20250117,191900,188626339,1578,1578,1578,1578,0
|
|
20250117,191800,188626339,1578,1578,1578,1578,0
|
|
20250117,191700,188626339,1578,1578,1578,1578,0
|
|
20250117,191600,188626339,1578,1578,1578,1578,699
|
|
20250117,191500,188626339,1578,1578,1578,1578,0
|
|
20250117,191400,188626339,1578,1578,1578,1578,0
|
|
20250117,191300,188626339,1578,1578,1578,1578,0
|
|
20250117,191200,188626339,1578,1578,1578,1578,0
|
|
20250117,191100,188626339,1578,1578,1578,1578,0
|
|
20250117,191000,188626339,1578,1578,1578,1578,0
|
|
20250117,190900,188626339,1578,1578,1578,1578,0
|
|
20250117,190800,188626339,1578,1578,1578,1578,0
|
|
20250117,190700,188626339,1578,1578,1578,1578,0
|
|
20250117,190600,188626339,1578,1578,1578,1578,0
|
|
20250117,190500,188626339,1578,1578,1578,1578,0
|
|
20250117,190400,188626339,1578,1578,1578,1578,0
|
|
20250117,190300,188626339,1578,1578,1578,1578,0
|
|
20250117,190200,188626339,1578,1578,1578,1578,0
|
|
20250117,190100,188626339,1578,1578,1578,1578,0
|
|
20250117,190000,188626339,1578,1578,1578,1578,0
|
|
20250117,185900,188626339,1578,1578,1578,1578,0
|
|
20250117,185800,188626339,1578,1578,1578,1578,0
|
|
20250117,185700,188626339,1578,1578,1578,1578,0
|
|
20250117,185600,188626339,1578,1578,1578,1578,0
|
|
20250117,185500,188626339,1578,1578,1578,1578,0
|
|
20250117,185400,188626339,1578,1578,1578,1578,0
|
|
20250117,185300,188626339,1578,1578,1578,1578,0
|
|
20250117,185200,188626339,1578,1578,1578,1578,0
|
|
20250117,185100,188626339,1578,1578,1578,1578,0
|
|
20250117,185000,188626339,1578,1578,1578,1578,0
|
|
20250117,184900,188626339,1578,1578,1578,1578,0
|
|
20250117,184800,188626339,1578,1578,1578,1578,0
|
|
20250117,184700,188626339,1578,1578,1578,1578,0
|
|
20250117,184600,188626339,1578,1578,1578,1578,699
|
|
20250117,184500,188626339,1578,1578,1578,1578,0
|
|
20250117,184400,188626339,1578,1578,1578,1578,0
|
|
20250117,184300,188626339,1578,1578,1578,1578,0
|
|
20250117,184200,188626339,1578,1578,1578,1578,0
|
|
20250117,184100,188626339,1578,1578,1578,1578,0
|
|
20250117,184000,188626339,1578,1578,1578,1578,0
|
|
20250117,183900,188626339,1578,1578,1578,1578,0
|
|
20250117,183800,188626339,1578,1578,1578,1578,0
|
|
20250117,183700,188626339,1578,1578,1578,1578,0
|
|
20250117,183600,188626339,1578,1578,1578,1578,0
|
|
20250117,183500,188626339,1578,1578,1578,1578,0
|
|
20250117,183400,188626339,1578,1578,1578,1578,0
|
|
20250117,183300,188626339,1578,1578,1578,1578,0
|
|
20250117,183200,188626339,1578,1578,1578,1578,0
|
|
20250117,183100,188626339,1578,1578,1578,1578,0
|
|
20250117,183000,188626339,1578,1578,1578,1578,0
|
|
20250117,182900,188626339,1578,1578,1578,1578,0
|
|
20250117,182800,188626339,1578,1578,1578,1578,0
|
|
20250117,182700,188626339,1578,1578,1578,1578,0
|
|
20250117,182600,188626339,1578,1578,1578,1578,0
|
|
20250117,182500,188626339,1578,1578,1578,1578,0
|
|
20250117,182400,188626339,1578,1578,1578,1578,0
|
|
20250117,182300,188626339,1578,1578,1578,1578,0
|
|
20250117,182200,188626339,1578,1578,1578,1578,0
|
|
20250117,182100,188626339,1578,1578,1578,1578,0
|
|
20250117,182000,188626339,1578,1578,1578,1578,0
|
|
20250117,181900,188626339,1578,1578,1578,1578,0
|
|
20250117,181800,188626339,1578,1578,1578,1578,0
|
|
20250117,181700,188626339,1578,1578,1578,1578,0
|
|
20250117,181600,188626339,1578,1578,1578,1578,699
|
|
20250117,181500,188626339,1578,1578,1578,1578,0
|
|
20250117,181400,188626339,1578,1578,1578,1578,0
|
|
20250117,181300,188626339,1578,1578,1578,1578,0
|
|
20250117,181200,188626339,1578,1578,1578,1578,0
|
|
20250117,181100,188626339,1578,1578,1578,1578,0
|
|
20250117,181000,188626339,1578,1578,1578,1578,0
|
|
20250117,180900,188626339,1578,1578,1578,1578,0
|
|
20250117,180800,188626339,1578,1578,1578,1578,0
|
|
20250117,180700,188626339,1578,1578,1578,1578,0
|
|
20250117,180600,188626339,1578,1578,1578,1578,0
|
|
20250117,180500,188626339,1578,1578,1578,1578,0
|
|
20250117,180400,188626339,1578,1578,1578,1578,0
|
|
20250117,180300,188626339,1578,1578,1578,1578,0
|
|
20250117,180200,188626339,1578,1578,1578,1578,0
|
|
20250117,180100,188626339,1578,1578,1578,1578,0
|
|
20250117,180000,188626339,1578,1578,1578,1578,0
|
|
20250117,175900,188626339,1578,1578,1578,1578,0
|
|
20250117,175800,188626339,1578,1578,1578,1578,0
|
|
20250117,175700,188626339,1578,1578,1578,1578,0
|
|
20250117,175600,188626339,1578,1578,1578,1578,0
|
|
20250117,175500,188626339,1578,1578,1578,1578,0
|
|
20250117,175400,188626339,1578,1578,1578,1578,0
|
|
20250117,175300,188626339,1578,1578,1578,1578,0
|
|
20250117,175200,188626339,1578,1578,1578,1578,0
|
|
20250117,175100,188626339,1578,1578,1578,1578,0
|
|
20250117,175000,188626339,1578,1578,1578,1578,0
|
|
20250117,174900,188626339,1578,1578,1578,1578,0
|
|
20250117,174800,188626339,1578,1578,1578,1578,0
|
|
20250117,174700,188626339,1578,1578,1578,1578,0
|
|
20250117,174600,188626339,1578,1578,1578,1578,699
|
|
20250117,174500,188626339,1578,1578,1578,1578,0
|
|
20250117,174400,188626339,1578,1578,1578,1578,0
|
|
20250117,174300,188626339,1578,1578,1578,1578,0
|
|
20250117,174200,188626339,1578,1578,1578,1578,0
|
|
20250117,174100,188626339,1578,1578,1578,1578,0
|
|
20250117,174000,188626339,1578,1578,1578,1578,0
|
|
20250117,173900,188626339,1578,1578,1578,1578,0
|
|
20250117,173800,188626339,1578,1578,1578,1578,0
|
|
20250117,173700,188626339,1578,1578,1578,1578,0
|
|
20250117,173600,188626339,1578,1578,1578,1578,0
|
|
20250117,173500,188626339,1578,1578,1578,1578,0
|
|
20250117,173400,188626339,1578,1578,1578,1578,0
|
|
20250117,173300,188626339,1578,1578,1578,1578,0
|
|
20250117,173200,188626339,1578,1578,1578,1578,0
|
|
20250117,173100,188626339,1578,1578,1578,1578,0
|
|
20250117,173000,188626339,1578,1578,1578,1578,0
|
|
20250117,172900,188626339,1578,1578,1578,1578,0
|
|
20250117,172800,188626339,1578,1578,1578,1578,0
|
|
20250117,172700,188626339,1578,1578,1578,1578,0
|
|
20250117,172600,188626339,1578,1578,1578,1578,0
|
|
20250117,172500,188626339,1578,1578,1578,1578,0
|
|
20250117,172400,188626339,1578,1578,1578,1578,0
|
|
20250117,172300,188626339,1578,1578,1578,1578,0
|
|
20250117,172200,188626339,1578,1578,1578,1578,0
|
|
20250117,172100,188626339,1578,1578,1578,1578,0
|
|
20250117,172000,188626339,1578,1578,1578,1578,0
|
|
20250117,171900,188626339,1578,1578,1578,1578,0
|
|
20250117,171800,188626339,1578,1578,1578,1578,0
|
|
20250117,171700,188626339,1578,1578,1578,1578,0
|
|
20250117,171600,188626339,1578,1578,1578,1578,699
|
|
20250117,171500,188626339,1578,1578,1578,1578,0
|
|
20250117,171400,188626339,1578,1578,1578,1578,0
|
|
20250117,171300,188626339,1578,1578,1578,1578,0
|
|
20250117,171200,188626339,1578,1578,1578,1578,0
|
|
20250117,171100,188626339,1578,1578,1578,1578,0
|
|
20250117,171000,188626339,1578,1578,1578,1578,0
|
|
20250117,170900,188626339,1578,1578,1578,1578,0
|
|
20250117,170800,188626339,1578,1578,1578,1578,0
|
|
20250117,170700,188626339,1578,1578,1578,1578,0
|
|
20250117,170600,188626339,1578,1578,1578,1578,0
|
|
20250117,170500,188626339,1578,1578,1578,1578,0
|
|
20250117,170400,188626339,1578,1578,1578,1578,0
|
|
20250117,170300,188626339,1578,1578,1578,1578,0
|
|
20250117,170200,188626339,1578,1578,1578,1578,0
|
|
20250117,170100,188626339,1578,1578,1578,1578,0
|
|
20250117,170000,188626339,1578,1578,1578,1578,0
|
|
20250117,165900,188626339,1578,1578,1578,1578,0
|
|
20250117,165800,188626339,1578,1578,1578,1578,0
|
|
20250117,165700,188626339,1578,1578,1578,1578,0
|
|
20250117,165600,188626339,1578,1578,1578,1578,0
|
|
20250117,165500,188626339,1578,1578,1578,1578,0
|
|
20250117,165400,188626339,1578,1578,1578,1578,0
|
|
20250117,165300,188626339,1578,1578,1578,1578,0
|
|
20250117,165200,188626339,1578,1578,1578,1578,0
|
|
20250117,165100,188626339,1578,1578,1578,1578,0
|
|
20250117,165000,188626339,1578,1578,1578,1578,0
|
|
20250117,164900,188626339,1578,1578,1578,1578,0
|
|
20250117,164800,188626339,1578,1578,1578,1578,0
|
|
20250117,164700,188626339,1578,1578,1578,1578,0
|
|
20250117,164600,188626339,1578,1578,1578,1578,699
|
|
20250117,164500,188626339,1578,1578,1578,1578,0
|
|
20250117,164400,188626339,1578,1578,1578,1578,0
|
|
20250117,164300,188626339,1578,1578,1578,1578,0
|
|
20250117,164200,188626339,1578,1578,1578,1578,0
|
|
20250117,164100,188626339,1578,1578,1578,1578,0
|
|
20250117,164000,188626339,1578,1578,1578,1578,0
|
|
20250117,163900,188626339,1578,1578,1578,1578,0
|
|
20250117,163800,188626339,1578,1578,1578,1578,0
|
|
20250117,163700,188626339,1578,1578,1578,1578,0
|
|
20250117,163600,188626339,1578,1578,1578,1578,0
|
|
20250117,163500,188626339,1578,1578,1578,1578,0
|
|
20250117,163400,188626339,1578,1578,1578,1578,0
|
|
20250117,163300,188626339,1578,1578,1578,1578,0
|
|
20250117,163200,188626339,1578,1578,1578,1578,0
|
|
20250117,163100,188626339,1578,1578,1578,1578,0
|
|
20250117,163000,188626339,1578,1578,1578,1578,0
|
|
20250117,162900,188626339,1578,1578,1578,1578,0
|
|
20250117,162800,188626339,1578,1578,1578,1578,0
|
|
20250117,162700,188626339,1578,1578,1578,1578,0
|
|
20250117,162600,188626339,1578,1578,1578,1578,0
|
|
20250117,162500,188626339,1578,1578,1578,1578,0
|
|
20250117,162400,188626339,1578,1578,1578,1578,0
|
|
20250117,162300,188626339,1578,1578,1578,1578,0
|
|
20250117,162200,188626339,1578,1578,1578,1578,0
|
|
20250117,162100,188626339,1578,1578,1578,1578,0
|
|
20250117,162000,188626339,1578,1578,1578,1578,0
|
|
20250117,161900,188626339,1578,1578,1578,1578,0
|
|
20250117,161800,188626339,1578,1578,1578,1578,0
|
|
20250117,161700,188626339,1578,1578,1578,1578,0
|
|
20250117,161600,188626339,1578,1578,1578,1578,699
|
|
20250117,161500,188626339,1578,1578,1578,1578,0
|
|
20250117,161400,188626339,1578,1578,1578,1578,0
|
|
20250117,161300,188626339,1578,1578,1578,1578,0
|
|
20250117,161200,188626339,1578,1578,1578,1578,0
|
|
20250117,161100,188626339,1578,1578,1578,1578,0
|
|
20250117,161000,188626339,1578,1578,1578,1578,0
|
|
20250117,160900,188626339,1578,1578,1578,1578,0
|
|
20250117,160800,188626339,1578,1578,1578,1578,0
|
|
20250117,160700,188626339,1578,1578,1578,1578,0
|
|
20250117,160600,188626339,1578,1578,1578,1578,0
|
|
20250117,160500,188626339,1578,1578,1578,1578,0
|
|
20250117,160400,188626339,1578,1578,1578,1578,0
|
|
20250117,160300,188626339,1578,1578,1578,1578,0
|
|
20250117,160200,188626339,1578,1578,1578,1578,0
|
|
20250117,160100,188626339,1578,1578,1578,1578,0
|
|
20250117,160000,188626339,1578,1578,1578,1578,0
|
|
20250117,155900,188626339,1578,1578,1578,1578,0
|
|
20250117,155800,188626339,1578,1578,1578,1578,0
|
|
20250117,155700,188626339,1578,1578,1578,1578,0
|
|
20250117,155600,188626339,1578,1578,1578,1578,0
|
|
20250117,155500,188626339,1578,1578,1578,1578,0
|
|
20250117,155400,188626339,1578,1578,1578,1578,0
|
|
20250117,155300,188626339,1578,1578,1578,1578,0
|
|
20250117,155200,188626339,1578,1578,1578,1578,0
|
|
20250117,155100,188626339,1578,1578,1578,1578,0
|
|
20250117,155000,188626339,1578,1578,1578,1578,0
|
|
20250117,154900,188626339,1578,1578,1578,1578,0
|
|
20250117,154800,188626339,1578,1578,1578,1578,0
|
|
20250117,154700,188626339,1578,1578,1578,1578,0
|
|
20250117,154600,188626339,1578,1578,1578,1578,699
|
|
20250117,154500,188626339,1578,1578,1578,1578,0
|
|
20250117,154400,188626339,1578,1578,1578,1578,0
|
|
20250117,154300,188626339,1578,1578,1578,1578,0
|
|
20250117,154200,188626339,1578,1578,1578,1578,0
|
|
20250117,154100,188626339,1578,1578,1578,1578,0
|
|
20250117,154000,188626339,1578,1578,1578,1578,0
|
|
20250117,153900,188626339,1578,1578,1578,1578,0
|
|
20250117,153800,188626339,1578,1578,1578,1578,0
|
|
20250117,153700,188626339,1578,1578,1578,1578,0
|
|
20250117,153600,188626339,1578,1578,1578,1578,0
|
|
20250117,153500,188626339,1578,1578,1578,1578,0
|
|
20250117,153400,188626339,1578,1578,1578,1578,0
|
|
20250117,153300,188626339,1578,1578,1578,1578,0
|
|
20250117,153200,188626339,1578,1578,1578,1578,0
|
|
20250117,153100,188626339,1578,1578,1578,1578,0
|
|
20250117,153000,188626339,1578,1578,1578,1578,699
|
|
20250117,152900,187523317,1572,1572,1572,1572,0
|
|
20250117,152800,187523317,1572,1572,1572,1572,0
|
|
20250117,152700,187523317,1572,1572,1572,1572,0
|
|
20250117,152600,187523317,1572,1572,1572,1572,0
|
|
20250117,152500,187523317,1572,1572,1572,1572,0
|
|
20250117,152400,187523317,1572,1572,1572,1572,0
|
|
20250117,152300,187523317,1572,1572,1572,1572,0
|
|
20250117,152200,187523317,1572,1572,1572,1572,0
|
|
20250117,152100,187523317,1572,1572,1572,1572,0
|
|
20250117,152000,187523317,1572,1572,1572,1572,0
|
|
20250117,151900,187523317,1572,1560,1576,1559,37
|
|
20250117,151800,187465565,1578,1565,1580,1558,10102
|
|
20250117,151700,171534859,1565,1565,1565,1565,0
|
|
20250117,151600,171534859,1565,1565,1565,1565,0
|
|
20250117,151500,171534859,1565,1565,1565,1565,0
|
|
20250117,151400,171534859,1565,1565,1565,1565,0
|
|
20250117,151300,171534859,1565,1565,1565,1565,1
|
|
20250117,151200,171533294,1555,1555,1556,1554,3777
|
|
20250117,151100,165661162,1566,1566,1566,1566,0
|
|
20250117,151000,165661162,1566,1566,1566,1566,0
|
|
20250117,150900,165661162,1566,1566,1566,1566,0
|
|
20250117,150800,165661162,1566,1555,1566,1555,3089
|
|
20250117,150700,160851308,1560,1560,1560,1560,1557
|
|
20250117,150600,158422388,1560,1555,1560,1555,13
|
|
20250117,150500,158402168,1560,1558,1560,1555,2955
|
|
20250117,150400,153805610,1565,1561,1565,1561,210
|
|
20250117,150300,153477796,1560,1560,1560,1560,400
|
|
20250117,150200,152853796,1561,1561,1561,1561,0
|
|
20250117,150100,152853796,1561,1560,1561,1560,601
|
|
20250117,150000,151916235,1562,1562,1562,1562,1
|
|
20250117,145900,151914673,1564,1564,1564,1564,0
|
|
20250117,145800,151914673,1564,1564,1564,1564,0
|
|
20250117,145700,151914673,1564,1564,1564,1564,0
|
|
20250117,145600,151914673,1564,1564,1564,1564,0
|
|
20250117,145500,151914673,1564,1564,1564,1564,0
|
|
20250117,145400,151914673,1564,1564,1564,1564,0
|
|
20250117,145300,151914673,1564,1564,1564,1564,20
|
|
20250117,145200,151883393,1565,1565,1565,1565,5
|
|
20250117,145100,151875568,1565,1565,1565,1565,0
|
|
20250117,145000,151875568,1565,1565,1565,1565,0
|
|
20250117,144900,151875568,1565,1565,1565,1565,0
|
|
20250117,144800,151875568,1565,1565,1565,1565,0
|
|
20250117,144700,151875568,1565,1565,1565,1565,0
|
|
20250117,144600,151875568,1565,1565,1565,1565,0
|
|
20250117,144500,151875568,1565,1565,1565,1565,0
|
|
20250117,144400,151875568,1565,1565,1565,1565,25
|
|
20250117,144300,151836443,1566,1566,1566,1566,0
|
|
20250117,144200,151836443,1566,1561,1566,1561,229
|
|
20250117,144100,151478967,1561,1557,1561,1556,1496
|
|
20250117,144000,149149544,1559,1560,1560,1559,31
|
|
20250117,143900,149101214,1562,1562,1562,1562,4
|
|
20250117,143800,149094966,1563,1563,1563,1563,0
|
|
20250117,143700,149094966,1563,1563,1563,1563,0
|
|
20250117,143600,149094966,1563,1563,1563,1563,0
|
|
20250117,143500,149094966,1563,1563,1563,1563,0
|
|
20250117,143400,149094966,1563,1563,1563,1563,0
|
|
20250117,143300,149094966,1563,1563,1563,1563,0
|
|
20250117,143200,149094966,1563,1563,1563,1563,1
|
|
20250117,143100,149093403,1563,1563,1563,1563,1
|
|
20250117,143000,149091840,1563,1563,1563,1563,10
|
|
20250117,142900,149076210,1563,1563,1563,1563,0
|
|
20250117,142800,149076210,1563,1563,1563,1563,0
|
|
20250117,142700,149076210,1563,1563,1563,1563,0
|
|
20250117,142600,149076210,1563,1563,1563,1563,0
|
|
20250117,142500,149076210,1563,1563,1563,1563,0
|
|
20250117,142400,149076210,1563,1563,1563,1563,0
|
|
20250117,142300,149076210,1563,1563,1563,1563,0
|
|
20250117,142200,149076210,1563,1563,1563,1563,2
|
|
20250117,142100,149073084,1563,1563,1563,1563,4
|
|
20250117,142000,149066832,1564,1564,1564,1564,0
|
|
20250117,141900,149066832,1564,1564,1564,1564,0
|
|
20250117,141800,149066832,1564,1564,1564,1564,0
|
|
20250117,141700,149066832,1564,1556,1564,1555,289
|
|
20250117,141600,148617328,1566,1566,1566,1566,0
|
|
20250117,141500,148617328,1566,1566,1566,1566,0
|
|
20250117,141400,148617328,1566,1566,1566,1566,0
|
|
20250117,141300,148617328,1566,1566,1566,1566,0
|
|
20250117,141200,148617328,1566,1565,1566,1565,25
|
|
20250117,141100,148578198,1565,1565,1565,1565,0
|
|
20250117,141000,148578198,1565,1565,1565,1565,0
|
|
20250117,140900,148578198,1565,1565,1565,1565,2
|
|
20250117,140800,148575068,1554,1559,1559,1554,300
|
|
20250117,140700,148108133,1566,1566,1566,1566,0
|
|
20250117,140600,148108133,1566,1560,1566,1560,1056
|
|
20250117,140500,146458004,1562,1562,1562,1562,0
|
|
20250117,140400,146458004,1562,1562,1562,1562,0
|
|
20250117,140300,146458004,1562,1562,1562,1562,0
|
|
20250117,140200,146458004,1562,1562,1562,1562,150
|
|
20250117,140100,146223704,1562,1562,1562,1562,0
|
|
20250117,140000,146223704,1562,1562,1562,1562,0
|
|
20250117,135900,146223704,1562,1561,1562,1561,48
|
|
20250117,135800,146148774,1561,1561,1561,1561,0
|
|
20250117,135700,146148774,1561,1561,1561,1561,0
|
|
20250117,135600,146148774,1561,1561,1561,1561,0
|
|
20250117,135500,146148774,1561,1561,1561,1561,0
|
|
20250117,135400,146148774,1561,1561,1561,1561,0
|
|
20250117,135300,146148774,1561,1561,1561,1561,0
|
|
20250117,135200,146148774,1561,1561,1561,1561,0
|
|
20250117,135100,146148774,1561,1561,1561,1561,0
|
|
20250117,135000,146148774,1561,1561,1561,1561,0
|
|
20250117,134900,146148774,1561,1561,1562,1561,110
|
|
20250117,134800,145976972,1562,1562,1562,1562,0
|
|
20250117,134700,145976972,1562,1562,1562,1562,0
|
|
20250117,134600,145976972,1562,1562,1562,1562,0
|
|
20250117,134500,145976972,1562,1562,1562,1562,0
|
|
20250117,134400,145976972,1562,1562,1562,1562,0
|
|
20250117,134300,145976972,1562,1562,1562,1562,0
|
|
20250117,134200,145976972,1562,1562,1562,1562,0
|
|
20250117,134100,145976972,1562,1562,1562,1562,0
|
|
20250117,134000,145976972,1562,1557,1562,1554,950
|
|
20250117,133900,144498501,1557,1557,1557,1557,0
|
|
20250117,133800,144498501,1557,1557,1557,1557,0
|
|
20250117,133700,144498501,1557,1557,1557,1557,0
|
|
20250117,133600,144498501,1557,1557,1557,1557,0
|
|
20250117,133500,144498501,1557,1557,1557,1557,0
|
|
20250117,133400,144498501,1557,1557,1557,1557,1
|
|
20250117,133300,144496944,1558,1558,1558,1558,0
|
|
20250117,133200,144496944,1558,1558,1558,1558,0
|
|
20250117,133100,144496944,1558,1558,1558,1558,0
|
|
20250117,133000,144496944,1558,1558,1558,1558,0
|
|
20250117,132900,144496944,1558,1558,1558,1558,0
|
|
20250117,132800,144496944,1558,1558,1558,1558,10
|
|
20250117,132700,144481364,1560,1560,1560,1560,4
|
|
20250117,132600,144475124,1562,1562,1562,1562,0
|
|
20250117,132500,144475124,1562,1562,1562,1562,0
|
|
20250117,132400,144475124,1562,1562,1562,1562,0
|
|
20250117,132300,144475124,1562,1552,1562,1552,872
|
|
20250117,132200,143121770,1566,1572,1572,1552,4238
|
|
20250117,132100,136539514,1584,1584,1584,1584,0
|
|
20250117,132000,136539514,1584,1584,1584,1584,0
|
|
20250117,131900,136539514,1584,1584,1584,1584,0
|
|
20250117,131800,136539514,1584,1584,1584,1584,0
|
|
20250117,131700,136539514,1584,1584,1584,1584,0
|
|
20250117,131600,136539514,1584,1584,1584,1584,0
|
|
20250117,131500,136539514,1584,1584,1584,1584,0
|
|
20250117,131400,136539514,1584,1584,1584,1584,0
|
|
20250117,131300,136539514,1584,1584,1584,1584,0
|
|
20250117,131200,136539514,1584,1584,1584,1584,0
|
|
20250117,131100,136539514,1584,1556,1584,1556,30011
|
|
20250117,131000,89221233,1556,1556,1556,1556,0
|
|
20250117,130900,89221233,1556,1550,1556,1550,501
|
|
20250117,130800,88444677,1556,1556,1556,1556,0
|
|
20250117,130700,88444677,1556,1556,1556,1556,0
|
|
20250117,130600,88444677,1556,1556,1556,1556,0
|
|
20250117,130500,88444677,1556,1556,1556,1556,0
|
|
20250117,130400,88444677,1556,1556,1556,1556,0
|
|
20250117,130300,88444677,1556,1551,1556,1551,14
|
|
20250117,130200,88422958,1556,1550,1556,1550,945
|
|
20250117,130100,86958202,1556,1554,1556,1550,2480
|
|
20250117,130000,83111083,1558,1558,1558,1558,0
|
|
20250117,125900,83111083,1558,1556,1558,1555,41
|
|
20250117,125800,83047324,1558,1558,1558,1558,60
|
|
20250117,125700,82953844,1559,1559,1559,1559,0
|
|
20250117,125600,82953844,1559,1559,1559,1559,0
|
|
20250117,125500,82953844,1559,1559,1559,1559,0
|
|
20250117,125400,82953844,1559,1559,1559,1559,0
|
|
20250117,125300,82953844,1559,1559,1559,1559,0
|
|
20250117,125200,82953844,1559,1559,1559,1559,0
|
|
20250117,125100,82953844,1559,1559,1559,1559,0
|
|
20250117,125000,82953844,1559,1559,1559,1559,0
|
|
20250117,124900,82953844,1559,1559,1559,1559,0
|
|
20250117,124800,82953844,1559,1559,1559,1559,50
|
|
20250117,124700,82875894,1559,1559,1559,1559,100
|
|
20250117,124600,82719994,1559,1559,1559,1559,0
|
|
20250117,124500,82719994,1559,1556,1559,1556,162
|
|
20250117,124400,82467919,1556,1556,1556,1556,40
|
|
20250117,124300,82405679,1559,1559,1559,1559,100
|
|
20250117,124200,82249779,1559,1559,1559,1559,15
|
|
20250117,124100,82226394,1559,1559,1559,1559,0
|
|
20250117,124000,82226394,1559,1559,1559,1559,0
|
|
20250117,123900,82226394,1559,1560,1560,1559,65
|
|
20250117,123800,82125015,1561,1560,1561,1560,1167
|
|
20250117,123700,80304489,1560,1560,1560,1560,7
|
|
20250117,123600,80293569,1560,1560,1560,1560,10
|
|
20250117,123500,80277969,1560,1560,1560,1560,13
|
|
20250117,123400,80257689,1560,1560,1560,1560,0
|
|
20250117,123300,80257689,1560,1560,1560,1560,150
|
|
20250117,123200,80023689,1560,1560,1560,1560,0
|
|
20250117,123100,80023689,1560,1560,1560,1560,0
|
|
20250117,123000,80023689,1560,1560,1560,1560,0
|
|
20250117,122900,80023689,1560,1560,1560,1560,0
|
|
20250117,122800,80023689,1560,1560,1560,1560,0
|
|
20250117,122700,80023689,1560,1560,1560,1560,20
|
|
20250117,122600,79992489,1559,1558,1559,1558,320
|
|
20250117,122500,79493610,1559,1559,1559,1559,0
|
|
20250117,122400,79493610,1559,1559,1559,1559,0
|
|
20250117,122300,79493610,1559,1559,1559,1559,0
|
|
20250117,122200,79493610,1559,1559,1559,1559,0
|
|
20250117,122100,79493610,1559,1559,1559,1559,0
|
|
20250117,122000,79493610,1559,1559,1559,1559,1
|
|
20250117,121900,79492051,1559,1559,1559,1559,0
|
|
20250117,121800,79492051,1559,1555,1559,1555,4
|
|
20250117,121700,79485823,1559,1555,1559,1555,502
|
|
20250117,121600,78703209,1559,1559,1559,1559,1
|
|
20250117,121500,78701650,1555,1558,1560,1555,350
|
|
20250117,121400,78157248,1558,1558,1558,1558,1
|
|
20250117,121300,78155690,1559,1559,1559,1559,0
|
|
20250117,121200,78155690,1559,1559,1560,1555,449
|
|
20250117,121100,77456265,1558,1558,1558,1558,6
|
|
20250117,121000,77446917,1560,1560,1560,1560,0
|
|
20250117,120900,77446917,1560,1560,1560,1560,0
|
|
20250117,120800,77446917,1560,1558,1560,1555,1001
|
|
20250117,120700,75888953,1560,1559,1560,1559,82
|
|
20250117,120600,75761114,1564,1564,1564,1564,0
|
|
20250117,120500,75761114,1564,1564,1564,1564,0
|
|
20250117,120400,75761114,1564,1561,1564,1561,396
|
|
20250117,120300,75142955,1558,1561,1561,1558,200
|
|
20250117,120200,74831055,1561,1561,1561,1561,1
|
|
20250117,120100,74829494,1561,1561,1561,1561,4
|
|
20250117,120000,74823250,1564,1564,1564,1564,100
|
|
20250117,115900,74666850,1566,1566,1566,1566,200
|
|
20250117,115800,74353650,1566,1566,1566,1566,0
|
|
20250117,115700,74353650,1566,1566,1566,1566,50
|
|
20250117,115600,74275350,1566,1556,1566,1556,54
|
|
20250117,115500,74190796,1566,1566,1566,1566,0
|
|
20250117,115400,74190796,1566,1561,1566,1560,501
|
|
20250117,115300,73409224,1567,1567,1567,1567,0
|
|
20250117,115200,73409224,1567,1566,1567,1566,61
|
|
20250117,115100,73313697,1567,1566,1567,1566,622
|
|
20250117,115000,72339355,1567,1566,1567,1566,100
|
|
20250117,114900,72182715,1568,1565,1568,1564,57
|
|
20250117,114800,72093547,1571,1571,1571,1571,22
|
|
20250117,114700,72058985,1571,1571,1571,1571,0
|
|
20250117,114600,72058985,1571,1571,1571,1571,0
|
|
20250117,114500,72058985,1571,1568,1571,1564,3539
|
|
20250117,114400,66521558,1571,1571,1571,1571,0
|
|
20250117,114300,66521558,1571,1576,1576,1570,4356
|
|
20250117,114200,59674471,1576,1576,1576,1576,8
|
|
20250117,114100,59661863,1576,1576,1576,1576,2
|
|
20250117,114000,59658711,1576,1576,1576,1576,9
|
|
20250117,113900,59644527,1576,1576,1576,1576,0
|
|
20250117,113800,59644527,1576,1578,1578,1576,304
|
|
20250117,113700,59165128,1580,1580,1580,1580,0
|
|
20250117,113600,59165128,1580,1580,1580,1580,0
|
|
20250117,113500,59165128,1580,1580,1580,1580,0
|
|
20250117,113400,59165128,1580,1580,1580,1580,0
|
|
20250117,113300,59165128,1580,1580,1580,1580,1
|
|
20250117,113200,59163548,1577,1577,1577,1577,38
|
|
20250117,113100,59103622,1580,1580,1580,1580,0
|
|
20250117,113000,59103622,1580,1580,1580,1580,0
|
|
20250117,112900,59103622,1580,1580,1580,1580,0
|
|
20250117,112800,59103622,1580,1578,1580,1578,395
|
|
20250117,112700,58480302,1579,1580,1580,1579,87
|
|
20250117,112600,58342848,1588,1588,1588,1588,1
|
|
20250117,112500,58341260,1579,1579,1579,1579,0
|
|
20250117,112400,58341260,1579,1579,1579,1579,1
|
|
20250117,112300,58339681,1579,1588,1588,1579,4
|
|
20250117,112200,58333356,1579,1588,1588,1579,28
|
|
20250117,112100,58289122,1581,1581,1581,1581,0
|
|
20250117,112000,58289122,1581,1581,1581,1581,1
|
|
20250117,111900,58287541,1588,1588,1588,1588,9
|
|
20250117,111800,58273249,1588,1588,1588,1588,0
|
|
20250117,111700,58273249,1588,1588,1588,1588,0
|
|
20250117,111600,58273249,1588,1588,1588,1588,0
|
|
20250117,111500,58273249,1588,1583,1588,1577,2249
|
|
20250117,111400,54724593,1589,1589,1589,1589,0
|
|
20250117,111300,54724593,1589,1589,1589,1589,0
|
|
20250117,111200,54724593,1589,1589,1589,1589,0
|
|
20250117,111100,54724593,1589,1589,1589,1589,0
|
|
20250117,111000,54724593,1589,1589,1589,1589,0
|
|
20250117,110900,54724593,1589,1589,1589,1589,0
|
|
20250117,110800,54724593,1589,1589,1589,1589,0
|
|
20250117,110700,54724593,1589,1589,1589,1589,0
|
|
20250117,110600,54724593,1589,1589,1589,1589,0
|
|
20250117,110500,54724593,1589,1589,1589,1589,0
|
|
20250117,110400,54724593,1589,1589,1589,1589,0
|
|
20250117,110300,54724593,1589,1589,1589,1589,100
|
|
20250117,110200,54565693,1589,1589,1589,1589,21
|
|
20250117,110100,54532324,1589,1589,1589,1589,0
|
|
20250117,110000,54532324,1589,1589,1589,1589,0
|
|
20250117,105900,54532324,1589,1589,1589,1589,0
|
|
20250117,105800,54532324,1589,1589,1589,1589,1
|
|
20250117,105700,54530735,1589,1589,1589,1589,0
|
|
20250117,105600,54530735,1589,1589,1589,1589,0
|
|
20250117,105500,54530735,1589,1590,1590,1589,356
|
|
20250117,105400,53965020,1590,1588,1590,1588,2
|
|
20250117,105300,53961842,1588,1588,1588,1588,4
|
|
20250117,105200,53955490,1588,1588,1588,1588,831
|
|
20250117,105100,52635862,1588,1588,1588,1588,20
|
|
20250117,105000,52604102,1588,1588,1588,1588,10
|
|
20250117,104900,52588222,1594,1594,1594,1594,0
|
|
20250117,104800,52588222,1594,1588,1594,1588,2177
|
|
20250117,104700,49130846,1584,1587,1587,1584,1861
|
|
20250117,104600,46182036,1595,1595,1595,1595,0
|
|
20250117,104500,46182036,1595,1595,1595,1595,1
|
|
20250117,104400,46180441,1590,1590,1590,1590,0
|
|
20250117,104300,46180441,1590,1590,1590,1590,0
|
|
20250117,104200,46180441,1590,1591,1591,1590,58
|
|
20250117,104100,46088220,1591,1591,1591,1591,0
|
|
20250117,104000,46088220,1591,1591,1591,1591,3
|
|
20250117,103900,46083447,1591,1591,1591,1591,0
|
|
20250117,103800,46083447,1591,1598,1598,1591,221
|
|
20250117,103700,45731773,1592,1592,1592,1592,16
|
|
20250117,103600,45706301,1592,1599,1599,1592,309
|
|
20250117,103500,45214354,1599,1599,1599,1599,1
|
|
20250117,103400,45212755,1599,1599,1599,1599,0
|
|
20250117,103300,45212755,1599,1599,1599,1599,512
|
|
20250117,103200,44394067,1599,1599,1599,1599,1
|
|
20250117,103100,44392468,1591,1591,1591,1591,0
|
|
20250117,103000,44392468,1591,1591,1591,1591,0
|
|
20250117,102900,44392468,1591,1591,1591,1591,0
|
|
20250117,102800,44392468,1591,1591,1591,1591,0
|
|
20250117,102700,44392468,1591,1591,1591,1591,20
|
|
20250117,102600,44360648,1591,1591,1591,1591,0
|
|
20250117,102500,44360648,1591,1591,1591,1591,1
|
|
20250117,102400,44359057,1610,1606,1610,1606,6024
|
|
20250117,102300,34662196,1607,1607,1607,1607,0
|
|
20250117,102200,34662196,1607,1607,1607,1607,30
|
|
20250117,102100,34613986,1607,1595,1608,1595,32
|
|
20250117,102000,34562680,1600,1600,1600,1600,20
|
|
20250117,101900,34530680,1609,1608,1611,1587,97
|
|
20250117,101800,34375037,1608,1599,1608,1599,770
|
|
20250117,101700,33142294,1600,1587,1600,1587,620
|
|
20250117,101600,32156782,1587,1587,1587,1587,0
|
|
20250117,101500,32156782,1587,1587,1587,1587,0
|
|
20250117,101400,32156782,1587,1587,1587,1587,0
|
|
20250117,101300,32156782,1587,1587,1587,1587,0
|
|
20250117,101200,32156782,1587,1587,1587,1587,0
|
|
20250117,101100,32156782,1587,1587,1587,1587,0
|
|
20250117,101000,32156782,1587,1587,1587,1587,0
|
|
20250117,100900,32156782,1587,1587,1587,1587,0
|
|
20250117,100800,32156782,1587,1587,1587,1587,0
|
|
20250117,100700,32156782,1587,1587,1587,1587,0
|
|
20250117,100600,32156782,1587,1587,1587,1587,0
|
|
20250117,100500,32156782,1587,1587,1587,1587,0
|
|
20250117,100400,32156782,1587,1587,1587,1587,0
|
|
20250117,100300,32156782,1587,1587,1587,1587,0
|
|
20250117,100200,32156782,1587,1587,1587,1587,0
|
|
20250117,100100,32156782,1587,1586,1587,1586,174
|
|
20250117,100000,31880645,1587,1587,1587,1587,0
|
|
20250117,095900,31880645,1587,1587,1587,1587,0
|
|
20250117,095800,31880645,1587,1587,1587,1587,0
|
|
20250117,095700,31880645,1587,1587,1587,1587,0
|
|
20250117,095600,31880645,1587,1587,1587,1587,0
|
|
20250117,095500,31880645,1587,1587,1587,1587,0
|
|
20250117,095400,31880645,1587,1587,1587,1587,0
|
|
20250117,095300,31880645,1587,1587,1587,1587,0
|
|
20250117,095200,31880645,1587,1587,1587,1587,0
|
|
20250117,095100,31880645,1587,1587,1587,1587,0
|
|
20250117,095000,31880645,1587,1587,1587,1587,0
|
|
20250117,094900,31880645,1587,1587,1587,1587,0
|
|
20250117,094800,31880645,1587,1587,1587,1587,0
|
|
20250117,094700,31880645,1587,1587,1587,1587,1
|
|
20250117,094600,31879058,1587,1587,1587,1587,82
|
|
20250117,094500,31748924,1587,1587,1587,1587,12
|
|
20250117,094400,31729880,1587,1587,1587,1587,8
|
|
20250117,094300,31717184,1588,1588,1588,1588,0
|
|
20250117,094200,31717184,1588,1588,1588,1588,0
|
|
20250117,094100,31717184,1588,1588,1588,1588,0
|
|
20250117,094000,31717184,1588,1588,1588,1588,0
|
|
20250117,093900,31717184,1588,1588,1588,1588,0
|
|
20250117,093800,31717184,1588,1588,1588,1588,7101
|
|
20250117,093700,20440796,1588,1588,1588,1588,0
|
|
20250117,093600,20440796,1588,1588,1588,1588,1
|
|
20250117,093500,20439208,1588,1588,1588,1588,0
|
|
20250117,093400,20439208,1588,1588,1588,1588,0
|
|
20250117,093300,20439208,1588,1588,1588,1588,12
|
|
20250117,093200,20420152,1586,1584,1586,1584,15
|
|
20250117,093100,20396377,1583,1583,1583,1583,0
|
|
20250117,093000,20396377,1583,1583,1583,1583,10
|
|
20250117,092900,20380547,1583,1576,1584,1576,10128
|
|
20250117,092800,4348289,1583,1583,1583,1583,1
|
|
20250117,092700,4346706,1576,1576,1576,1576,1
|
|
20250117,092600,4345130,1583,1583,1583,1583,0
|
|
20250117,092500,4345130,1583,1583,1583,1583,0
|
|
20250117,092400,4345130,1583,1583,1583,1583,0
|
|
20250117,092300,4345130,1583,1583,1583,1583,1
|
|
20250117,092200,4343547,1572,1574,1574,1572,10
|
|
20250117,092100,4327814,1588,1588,1588,1588,0
|
|
20250117,092000,4327814,1588,1588,1588,1588,0
|
|
20250117,091900,4327814,1588,1588,1588,1588,0
|
|
20250117,091800,4327814,1588,1588,1588,1588,0
|
|
20250117,091700,4327814,1588,1588,1588,1588,0
|
|
20250117,091600,4327814,1588,1588,1588,1588,0
|
|
20250117,091500,4327814,1588,1588,1588,1588,0
|
|
20250117,091400,4327814,1588,1574,1588,1571,353
|
|
20250117,091300,3773150,1588,1588,1588,1588,0
|
|
20250117,091200,3773150,1588,1588,1588,1588,0
|
|
20250117,091100,3773150,1588,1588,1588,1588,0
|
|
20250117,091000,3773150,1588,1588,1588,1588,0
|
|
20250117,090900,3773150,1588,1588,1588,1588,0
|
|
20250117,090800,3773150,1588,1588,1588,1588,0
|
|
20250117,090700,3773150,1588,1588,1588,1588,1
|
|
20250117,090600,3771562,1571,1573,1573,1571,200
|
|
20250117,090500,3457327,1589,1589,1589,1589,13
|
|
20250117,090400,3436670,1589,1589,1589,1589,0
|
|
20250117,090300,3436670,1589,1572,1589,1572,29
|
|
20250117,090200,3390625,1588,1588,1588,1588,0
|
|
20250117,090100,3390625,1588,1588,1588,1588,1
|
|
20250117,090000,3389037,1571,1580,1580,1571,2145
|