603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190000,415854576,1687,1687,1687,1687,1378
|
|
20250103,185900,415854576,1687,1687,1687,1687,0
|
|
20250103,185800,415854576,1687,1687,1687,1687,0
|
|
20250103,185700,415854576,1687,1687,1687,1687,0
|
|
20250103,185600,415854576,1687,1687,1687,1687,0
|
|
20250103,185500,415854576,1687,1687,1687,1687,0
|
|
20250103,185400,415854576,1687,1687,1687,1687,0
|
|
20250103,185300,415854576,1687,1687,1687,1687,0
|
|
20250103,185200,415854576,1687,1687,1687,1687,0
|
|
20250103,185100,415854576,1687,1687,1687,1687,0
|
|
20250103,185000,415854576,1687,1687,1687,1687,0
|
|
20250103,184900,415854576,1687,1687,1687,1687,0
|
|
20250103,184800,415854576,1687,1687,1687,1687,0
|
|
20250103,184700,415854576,1687,1687,1687,1687,0
|
|
20250103,184600,415854576,1687,1687,1687,1687,0
|
|
20250103,184500,415854576,1687,1687,1687,1687,0
|
|
20250103,184400,415854576,1687,1687,1687,1687,0
|
|
20250103,184300,415854576,1687,1687,1687,1687,0
|
|
20250103,184200,415854576,1687,1687,1687,1687,0
|
|
20250103,184100,415854576,1687,1687,1687,1687,0
|
|
20250103,184000,415854576,1687,1687,1687,1687,0
|
|
20250103,183900,415854576,1687,1687,1687,1687,0
|
|
20250103,183800,415854576,1687,1687,1687,1687,0
|
|
20250103,183700,415854576,1687,1687,1687,1687,0
|
|
20250103,183600,415854576,1687,1687,1687,1687,0
|
|
20250103,183500,415854576,1687,1687,1687,1687,0
|
|
20250103,183400,415854576,1687,1687,1687,1687,0
|
|
20250103,183300,415854576,1687,1687,1687,1687,0
|
|
20250103,183200,415854576,1687,1687,1687,1687,0
|
|
20250103,183100,415854576,1687,1687,1687,1687,0
|
|
20250103,183000,415854576,1687,1687,1687,1687,1378
|
|
20250103,182900,415854576,1687,1687,1687,1687,0
|
|
20250103,182800,415854576,1687,1687,1687,1687,0
|
|
20250103,182700,415854576,1687,1687,1687,1687,0
|
|
20250103,182600,415854576,1687,1687,1687,1687,0
|
|
20250103,182500,415854576,1687,1687,1687,1687,0
|
|
20250103,182400,415854576,1687,1687,1687,1687,0
|
|
20250103,182300,415854576,1687,1687,1687,1687,0
|
|
20250103,182200,415854576,1687,1687,1687,1687,0
|
|
20250103,182100,415854576,1687,1687,1687,1687,0
|
|
20250103,182000,415854576,1687,1687,1687,1687,0
|
|
20250103,181900,415854576,1687,1687,1687,1687,0
|
|
20250103,181800,415854576,1687,1687,1687,1687,0
|
|
20250103,181700,415854576,1687,1687,1687,1687,0
|
|
20250103,181600,415854576,1687,1687,1687,1687,0
|
|
20250103,181500,415854576,1687,1687,1687,1687,0
|
|
20250103,181400,415854576,1687,1687,1687,1687,0
|
|
20250103,181300,415854576,1687,1687,1687,1687,0
|
|
20250103,181200,415854576,1687,1687,1687,1687,0
|
|
20250103,181100,415854576,1687,1687,1687,1687,0
|
|
20250103,181000,415854576,1687,1687,1687,1687,0
|
|
20250103,180900,415854576,1687,1687,1687,1687,0
|
|
20250103,180800,415854576,1687,1687,1687,1687,0
|
|
20250103,180700,415854576,1687,1687,1687,1687,0
|
|
20250103,180600,415854576,1687,1687,1687,1687,0
|
|
20250103,180500,415854576,1687,1687,1687,1687,0
|
|
20250103,180400,415854576,1687,1687,1687,1687,0
|
|
20250103,180300,415854576,1687,1687,1687,1687,0
|
|
20250103,180200,415854576,1687,1687,1687,1687,0
|
|
20250103,180100,415854576,1687,1687,1687,1687,0
|
|
20250103,180000,415854576,1687,1687,1687,1687,1378
|
|
20250103,175900,415854576,1687,1687,1687,1687,0
|
|
20250103,175800,415854576,1687,1687,1687,1687,0
|
|
20250103,175700,415854576,1687,1687,1687,1687,0
|
|
20250103,175600,415854576,1687,1687,1687,1687,0
|
|
20250103,175500,415854576,1687,1687,1687,1687,0
|
|
20250103,175400,415854576,1687,1687,1687,1687,0
|
|
20250103,175300,415854576,1687,1687,1687,1687,0
|
|
20250103,175200,415854576,1687,1687,1687,1687,0
|
|
20250103,175100,415854576,1687,1687,1687,1687,0
|
|
20250103,175000,415854576,1687,1687,1687,1687,0
|
|
20250103,174900,415854576,1687,1687,1687,1687,0
|
|
20250103,174800,415854576,1687,1687,1687,1687,0
|
|
20250103,174700,415854576,1687,1687,1687,1687,0
|
|
20250103,174600,415854576,1687,1687,1687,1687,0
|
|
20250103,174500,415854576,1687,1687,1687,1687,0
|
|
20250103,174400,415854576,1687,1687,1687,1687,0
|
|
20250103,174300,415854576,1687,1687,1687,1687,0
|
|
20250103,174200,415854576,1687,1687,1687,1687,0
|
|
20250103,174100,415854576,1687,1687,1687,1687,0
|
|
20250103,174000,415854576,1687,1687,1687,1687,0
|
|
20250103,173900,415854576,1687,1687,1687,1687,0
|
|
20250103,173800,415854576,1687,1687,1687,1687,0
|
|
20250103,173700,415854576,1687,1687,1687,1687,0
|
|
20250103,173600,415854576,1687,1687,1687,1687,0
|
|
20250103,173500,415854576,1687,1687,1687,1687,0
|
|
20250103,173400,415854576,1687,1687,1687,1687,0
|
|
20250103,173300,415854576,1687,1687,1687,1687,0
|
|
20250103,173200,415854576,1687,1687,1687,1687,0
|
|
20250103,173100,415854576,1687,1687,1687,1687,0
|
|
20250103,173000,415854576,1687,1687,1687,1687,1378
|
|
20250103,172900,415854576,1687,1687,1687,1687,0
|
|
20250103,172800,415854576,1687,1687,1687,1687,0
|
|
20250103,172700,415854576,1687,1687,1687,1687,0
|
|
20250103,172600,415854576,1687,1687,1687,1687,0
|
|
20250103,172500,415854576,1687,1687,1687,1687,0
|
|
20250103,172400,415854576,1687,1687,1687,1687,0
|
|
20250103,172300,415854576,1687,1687,1687,1687,0
|
|
20250103,172200,415854576,1687,1687,1687,1687,0
|
|
20250103,172100,415854576,1687,1687,1687,1687,0
|
|
20250103,172000,415854576,1687,1687,1687,1687,0
|
|
20250103,171900,415854576,1687,1687,1687,1687,0
|
|
20250103,171800,415854576,1687,1687,1687,1687,0
|
|
20250103,171700,415854576,1687,1687,1687,1687,0
|
|
20250103,171600,415854576,1687,1687,1687,1687,0
|
|
20250103,171500,415854576,1687,1687,1687,1687,0
|
|
20250103,171400,415854576,1687,1687,1687,1687,0
|
|
20250103,171300,415854576,1687,1687,1687,1687,0
|
|
20250103,171200,415854576,1687,1687,1687,1687,0
|
|
20250103,171100,415854576,1687,1687,1687,1687,0
|
|
20250103,171000,415854576,1687,1687,1687,1687,0
|
|
20250103,170900,415854576,1687,1687,1687,1687,0
|
|
20250103,170800,415854576,1687,1687,1687,1687,0
|
|
20250103,170700,415854576,1687,1687,1687,1687,0
|
|
20250103,170600,415854576,1687,1687,1687,1687,0
|
|
20250103,170500,415854576,1687,1687,1687,1687,0
|
|
20250103,170400,415854576,1687,1687,1687,1687,0
|
|
20250103,170300,415854576,1687,1687,1687,1687,0
|
|
20250103,170200,415854576,1687,1687,1687,1687,0
|
|
20250103,170100,415854576,1687,1687,1687,1687,0
|
|
20250103,170000,415854576,1687,1687,1687,1687,1378
|
|
20250103,165900,415854576,1687,1687,1687,1687,0
|
|
20250103,165800,415854576,1687,1687,1687,1687,0
|
|
20250103,165700,415854576,1687,1687,1687,1687,0
|
|
20250103,165600,415854576,1687,1687,1687,1687,0
|
|
20250103,165500,415854576,1687,1687,1687,1687,0
|
|
20250103,165400,415854576,1687,1687,1687,1687,0
|
|
20250103,165300,415854576,1687,1687,1687,1687,0
|
|
20250103,165200,415854576,1687,1687,1687,1687,0
|
|
20250103,165100,415854576,1687,1687,1687,1687,0
|
|
20250103,165000,415854576,1687,1687,1687,1687,0
|
|
20250103,164900,415854576,1687,1687,1687,1687,0
|
|
20250103,164800,415854576,1687,1687,1687,1687,0
|
|
20250103,164700,415854576,1687,1687,1687,1687,0
|
|
20250103,164600,415854576,1687,1687,1687,1687,0
|
|
20250103,164500,415854576,1687,1687,1687,1687,0
|
|
20250103,164400,415854576,1687,1687,1687,1687,0
|
|
20250103,164300,415854576,1687,1687,1687,1687,0
|
|
20250103,164200,415854576,1687,1687,1687,1687,0
|
|
20250103,164100,415854576,1687,1687,1687,1687,0
|
|
20250103,164000,415854576,1687,1687,1687,1687,0
|
|
20250103,163900,415854576,1687,1687,1687,1687,0
|
|
20250103,163800,415854576,1687,1687,1687,1687,0
|
|
20250103,163700,415854576,1687,1687,1687,1687,0
|
|
20250103,163600,415854576,1687,1687,1687,1687,0
|
|
20250103,163500,415854576,1687,1687,1687,1687,0
|
|
20250103,163400,415854576,1687,1687,1687,1687,0
|
|
20250103,163300,415854576,1687,1687,1687,1687,0
|
|
20250103,163200,415854576,1687,1687,1687,1687,0
|
|
20250103,163100,415854576,1687,1687,1687,1687,0
|
|
20250103,163000,415854576,1687,1687,1687,1687,1378
|
|
20250103,162900,415854576,1687,1687,1687,1687,0
|
|
20250103,162800,415854576,1687,1687,1687,1687,0
|
|
20250103,162700,415854576,1687,1687,1687,1687,0
|
|
20250103,162600,415854576,1687,1687,1687,1687,0
|
|
20250103,162500,415854576,1687,1687,1687,1687,0
|
|
20250103,162400,415854576,1687,1687,1687,1687,0
|
|
20250103,162300,415854576,1687,1687,1687,1687,0
|
|
20250103,162200,415854576,1687,1687,1687,1687,0
|
|
20250103,162100,415854576,1687,1687,1687,1687,0
|
|
20250103,162000,415854576,1687,1687,1687,1687,0
|
|
20250103,161900,415854576,1687,1687,1687,1687,0
|
|
20250103,161800,415854576,1687,1687,1687,1687,0
|
|
20250103,161700,415854576,1687,1687,1687,1687,0
|
|
20250103,161600,415854576,1687,1687,1687,1687,0
|
|
20250103,161500,415854576,1687,1687,1687,1687,0
|
|
20250103,161400,415854576,1687,1687,1687,1687,0
|
|
20250103,161300,415854576,1687,1687,1687,1687,0
|
|
20250103,161200,415854576,1687,1687,1687,1687,0
|
|
20250103,161100,415854576,1687,1687,1687,1687,0
|
|
20250103,161000,415854576,1687,1687,1687,1687,0
|
|
20250103,160900,415854576,1687,1687,1687,1687,0
|
|
20250103,160800,415854576,1687,1687,1687,1687,0
|
|
20250103,160700,415854576,1687,1687,1687,1687,0
|
|
20250103,160600,415854576,1687,1687,1687,1687,0
|
|
20250103,160500,415854576,1687,1687,1687,1687,0
|
|
20250103,160400,415854576,1687,1687,1687,1687,0
|
|
20250103,160300,415854576,1687,1687,1687,1687,0
|
|
20250103,160200,415854576,1687,1687,1687,1687,0
|
|
20250103,160100,415854576,1687,1687,1687,1687,0
|
|
20250103,160000,415854576,1687,1687,1687,1687,1378
|
|
20250103,155900,415854576,1687,1687,1687,1687,0
|
|
20250103,155800,415854576,1687,1687,1687,1687,0
|
|
20250103,155700,415854576,1687,1687,1687,1687,0
|
|
20250103,155600,415854576,1687,1687,1687,1687,0
|
|
20250103,155500,415854576,1687,1687,1687,1687,0
|
|
20250103,155400,415854576,1687,1687,1687,1687,0
|
|
20250103,155300,415854576,1687,1687,1687,1687,0
|
|
20250103,155200,415854576,1687,1687,1687,1687,0
|
|
20250103,155100,415854576,1687,1687,1687,1687,0
|
|
20250103,155000,415854576,1687,1687,1687,1687,0
|
|
20250103,154900,415854576,1687,1687,1687,1687,0
|
|
20250103,154800,415854576,1687,1687,1687,1687,0
|
|
20250103,154700,415854576,1687,1687,1687,1687,0
|
|
20250103,154600,415854576,1687,1687,1687,1687,0
|
|
20250103,154500,415854576,1687,1687,1687,1687,0
|
|
20250103,154400,415854576,1687,1687,1687,1687,0
|
|
20250103,154300,415854576,1687,1687,1687,1687,0
|
|
20250103,154200,415854576,1687,1687,1687,1687,0
|
|
20250103,154100,415854576,1687,1687,1687,1687,0
|
|
20250103,154000,415854576,1687,1687,1687,1687,0
|
|
20250103,153900,415854576,1687,1687,1687,1687,0
|
|
20250103,153800,415854576,1687,1687,1687,1687,0
|
|
20250103,153700,415854576,1687,1687,1687,1687,0
|
|
20250103,153600,415854576,1687,1687,1687,1687,0
|
|
20250103,153500,415854576,1687,1687,1687,1687,0
|
|
20250103,153400,415854576,1687,1687,1687,1687,0
|
|
20250103,153300,415854576,1687,1687,1687,1687,0
|
|
20250103,153200,415854576,1687,1687,1687,1687,0
|
|
20250103,153100,415854576,1687,1687,1687,1687,0
|
|
20250103,153000,415854576,1687,1687,1687,1687,2756
|
|
20250103,152900,413529890,1691,1691,1691,1691,0
|
|
20250103,152800,413529890,1691,1691,1691,1691,0
|
|
20250103,152700,413529890,1691,1691,1691,1691,0
|
|
20250103,152600,413529890,1691,1691,1691,1691,0
|
|
20250103,152500,413529890,1691,1691,1691,1691,0
|
|
20250103,152400,413529890,1691,1691,1691,1691,0
|
|
20250103,152300,413529890,1691,1691,1691,1691,0
|
|
20250103,152200,413529890,1691,1691,1691,1691,0
|
|
20250103,152100,413529890,1691,1691,1691,1691,0
|
|
20250103,152000,413529890,1691,1691,1691,1691,0
|
|
20250103,151900,413529890,1691,1691,1691,1691,1
|
|
20250103,151800,413528199,1687,1687,1687,1687,28
|
|
20250103,151700,413480963,1692,1687,1692,1687,32
|
|
20250103,151600,413426974,1690,1690,1690,1690,0
|
|
20250103,151500,413426974,1690,1687,1690,1687,908
|
|
20250103,151400,411895169,1688,1691,1691,1688,694
|
|
20250103,151300,410723410,1692,1692,1692,1692,3
|
|
20250103,151200,410718334,1692,1692,1692,1692,7
|
|
20250103,151100,410706490,1692,1692,1692,1692,627
|
|
20250103,151000,409645606,1692,1692,1692,1692,0
|
|
20250103,150900,409645606,1692,1687,1692,1687,8
|
|
20250103,150800,409632105,1687,1687,1687,1687,993
|
|
20250103,150700,407956914,1688,1692,1692,1688,385
|
|
20250103,150600,407306520,1691,1691,1691,1691,0
|
|
20250103,150500,407306520,1691,1691,1691,1691,50
|
|
20250103,150400,407221970,1692,1692,1692,1692,0
|
|
20250103,150300,407221970,1692,1692,1692,1692,5
|
|
20250103,150200,407213510,1692,1692,1692,1692,100
|
|
20250103,150100,407044310,1692,1692,1692,1692,400
|
|
20250103,150000,406367510,1692,1687,1692,1687,3
|
|
20250103,145900,406362444,1692,1692,1692,1692,0
|
|
20250103,145800,406362444,1692,1691,1692,1691,345
|
|
20250103,145700,405778711,1692,1692,1692,1692,6
|
|
20250103,145600,405768559,1692,1692,1692,1692,6
|
|
20250103,145500,405758407,1687,1687,1687,1687,0
|
|
20250103,145400,405758407,1687,1687,1687,1687,0
|
|
20250103,145300,405758407,1687,1687,1687,1687,0
|
|
20250103,145200,405758407,1687,1687,1687,1685,2672
|
|
20250103,145100,401253440,1688,1690,1690,1688,2531
|
|
20250103,145000,396978626,1690,1692,1692,1690,1072
|
|
20250103,144900,395166936,1693,1691,1693,1691,300
|
|
20250103,144800,394659170,1693,1693,1693,1693,0
|
|
20250103,144700,394659170,1693,1693,1693,1693,0
|
|
20250103,144600,394659170,1693,1693,1693,1693,0
|
|
20250103,144500,394659170,1693,1693,1693,1693,5
|
|
20250103,144400,394650705,1693,1693,1693,1693,1
|
|
20250103,144300,394649012,1689,1689,1689,1689,163
|
|
20250103,144200,394373705,1693,1693,1693,1693,0
|
|
20250103,144100,394373705,1693,1693,1693,1693,0
|
|
20250103,144000,394373705,1693,1689,1693,1689,927
|
|
20250103,143900,392806182,1688,1688,1688,1688,13
|
|
20250103,143800,392784238,1689,1689,1689,1689,264
|
|
20250103,143700,392338342,1690,1690,1690,1690,5
|
|
20250103,143600,392329892,1695,1694,1695,1694,1500
|
|
20250103,143500,389787555,1689,1689,1689,1689,81
|
|
20250103,143400,389650746,1694,1694,1694,1694,0
|
|
20250103,143300,389650746,1694,1694,1694,1694,7
|
|
20250103,143200,389638888,1695,1695,1695,1695,0
|
|
20250103,143100,389638888,1695,1695,1695,1695,0
|
|
20250103,143000,389638888,1695,1695,1695,1695,125
|
|
20250103,142900,389427013,1695,1693,1695,1693,1068
|
|
20250103,142800,387618887,1696,1696,1696,1696,20
|
|
20250103,142700,387584967,1697,1697,1697,1697,0
|
|
20250103,142600,387584967,1697,1697,1697,1697,7
|
|
20250103,142500,387573088,1697,1696,1697,1696,636
|
|
20250103,142400,386494370,1696,1696,1696,1696,1
|
|
20250103,142300,386492674,1696,1694,1696,1694,817
|
|
20250103,142200,385108513,1695,1695,1695,1695,0
|
|
20250103,142100,385108513,1695,1687,1695,1687,215
|
|
20250103,142000,384744648,1696,1696,1696,1696,3
|
|
20250103,141900,384739560,1697,1697,1697,1697,0
|
|
20250103,141800,384739560,1697,1697,1697,1697,3
|
|
20250103,141700,384734469,1697,1697,1697,1697,0
|
|
20250103,141600,384734469,1697,1687,1697,1687,502
|
|
20250103,141500,383887575,1697,1695,1697,1695,106
|
|
20250103,141400,383707789,1697,1697,1697,1697,0
|
|
20250103,141300,383707789,1697,1694,1697,1694,570
|
|
20250103,141200,382740671,1697,1697,1697,1697,0
|
|
20250103,141100,382740671,1697,1689,1701,1684,466
|
|
20250103,141000,381953735,1689,1689,1689,1689,4
|
|
20250103,140900,381946979,1702,1702,1702,1702,0
|
|
20250103,140800,381946979,1702,1702,1702,1702,0
|
|
20250103,140700,381946979,1702,1702,1702,1702,0
|
|
20250103,140600,381946979,1702,1702,1702,1702,0
|
|
20250103,140500,381946979,1702,1701,1702,1683,1309
|
|
20250103,140400,379731399,1701,1701,1701,1701,0
|
|
20250103,140300,379731399,1701,1701,1701,1701,1
|
|
20250103,140200,379729698,1696,1696,1696,1696,0
|
|
20250103,140100,379729698,1696,1696,1696,1696,0
|
|
20250103,140000,379729698,1696,1696,1696,1696,0
|
|
20250103,135900,379729698,1696,1696,1696,1696,284
|
|
20250103,135800,379248034,1691,1691,1691,1691,100
|
|
20250103,135700,379078934,1689,1695,1695,1689,1500
|
|
20250103,135600,376541475,1695,1695,1695,1695,5
|
|
20250103,135500,376533000,1705,1705,1705,1705,1
|
|
20250103,135400,376531295,1696,1696,1696,1696,485
|
|
20250103,135300,375708735,1701,1698,1701,1698,570
|
|
20250103,135200,374739664,1691,1691,1691,1691,489
|
|
20250103,135100,373912765,1700,1700,1700,1700,0
|
|
20250103,135000,373912765,1700,1700,1700,1700,0
|
|
20250103,134900,373912765,1700,1700,1700,1700,0
|
|
20250103,134800,373912765,1700,1699,1700,1699,138
|
|
20250103,134700,373678215,1700,1701,1701,1692,105
|
|
20250103,134600,373500513,1692,1692,1692,1692,950
|
|
20250103,134500,371893113,1692,1692,1692,1692,0
|
|
20250103,134400,371893113,1692,1698,1698,1690,1337
|
|
20250103,134300,369623784,1698,1700,1700,1698,1389
|
|
20250103,134200,367265132,1700,1700,1700,1700,250
|
|
20250103,134100,366840132,1700,1700,1700,1700,0
|
|
20250103,134000,366840132,1700,1700,1700,1700,0
|
|
20250103,133900,366840132,1700,1701,1701,1700,850
|
|
20250103,133800,365394768,1701,1706,1706,1701,2330
|
|
20250103,133700,361424979,1706,1709,1709,1706,3526
|
|
20250103,133600,355401116,1710,1710,1710,1710,598
|
|
20250103,133500,354378536,1710,1710,1710,1710,0
|
|
20250103,133400,354378536,1710,1710,1710,1710,0
|
|
20250103,133300,354378536,1710,1710,1710,1710,1
|
|
20250103,133200,354376826,1715,1715,1715,1715,1
|
|
20250103,133100,354375111,1710,1710,1710,1710,0
|
|
20250103,133000,354375111,1710,1714,1714,1710,900
|
|
20250103,132900,352833711,1715,1715,1715,1715,799
|
|
20250103,132800,351463426,1717,1717,1717,1717,0
|
|
20250103,132700,351463426,1717,1717,1717,1717,0
|
|
20250103,132600,351463426,1717,1717,1717,1717,6
|
|
20250103,132500,351453124,1715,1715,1715,1715,0
|
|
20250103,132400,351453124,1715,1715,1715,1715,1
|
|
20250103,132300,351451409,1717,1717,1717,1717,0
|
|
20250103,132200,351451409,1717,1717,1717,1717,0
|
|
20250103,132100,351451409,1717,1717,1717,1717,10
|
|
20250103,132000,351434239,1717,1716,1717,1716,503
|
|
20250103,131900,350570920,1715,1715,1715,1715,50
|
|
20250103,131800,350485170,1715,1715,1715,1715,2
|
|
20250103,131700,350481740,1715,1715,1715,1715,264
|
|
20250103,131600,350028980,1715,1715,1715,1715,1
|
|
20250103,131500,350027265,1715,1715,1715,1715,0
|
|
20250103,131400,350027265,1715,1715,1715,1715,0
|
|
20250103,131300,350027265,1715,1715,1715,1715,0
|
|
20250103,131200,350027265,1715,1715,1715,1715,0
|
|
20250103,131100,350027265,1715,1715,1715,1715,0
|
|
20250103,131000,350027265,1715,1715,1715,1715,900
|
|
20250103,130900,348483765,1715,1715,1715,1715,0
|
|
20250103,130800,348483765,1715,1709,1715,1709,11
|
|
20250103,130700,348464960,1709,1711,1711,1709,2132
|
|
20250103,130600,344819617,1711,1714,1714,1710,354
|
|
20250103,130500,344213368,1715,1714,1715,1714,31
|
|
20250103,130400,344160204,1715,1715,1715,1715,5
|
|
20250103,130300,344151629,1715,1714,1715,1714,210
|
|
20250103,130200,343791587,1715,1715,1715,1715,0
|
|
20250103,130100,343791587,1715,1715,1715,1715,0
|
|
20250103,130000,343791587,1715,1715,1715,1715,0
|
|
20250103,125900,343791587,1715,1715,1715,1715,3
|
|
20250103,125800,343786442,1713,1713,1713,1713,0
|
|
20250103,125700,343786442,1713,1713,1713,1713,0
|
|
20250103,125600,343786442,1713,1713,1713,1713,0
|
|
20250103,125500,343786442,1713,1713,1713,1713,500
|
|
20250103,125400,342929942,1716,1715,1716,1715,441
|
|
20250103,125300,342173206,1716,1716,1716,1716,0
|
|
20250103,125200,342173206,1716,1716,1716,1716,0
|
|
20250103,125100,342173206,1716,1715,1716,1713,388
|
|
20250103,125000,341507787,1716,1716,1716,1716,5
|
|
20250103,124900,341499207,1715,1715,1715,1715,0
|
|
20250103,124800,341499207,1715,1715,1715,1715,0
|
|
20250103,124700,341499207,1715,1715,1715,1715,2
|
|
20250103,124600,341495777,1713,1713,1713,1713,35
|
|
20250103,124500,341435822,1717,1717,1717,1717,0
|
|
20250103,124400,341435822,1717,1717,1717,1717,0
|
|
20250103,124300,341435822,1717,1717,1717,1717,0
|
|
20250103,124200,341435822,1717,1717,1717,1717,1
|
|
20250103,124100,341434105,1713,1713,1713,1713,115
|
|
20250103,124000,341237110,1718,1718,1718,1718,18
|
|
20250103,123900,341206186,1719,1719,1719,1719,0
|
|
20250103,123800,341206186,1719,1719,1719,1719,0
|
|
20250103,123700,341206186,1719,1719,1719,1719,1
|
|
20250103,123600,341204467,1719,1719,1720,1719,406
|
|
20250103,123500,340506388,1719,1719,1719,1719,2
|
|
20250103,123400,340502950,1721,1721,1721,1721,0
|
|
20250103,123300,340502950,1721,1720,1721,1720,355
|
|
20250103,123200,339892055,1721,1721,1721,1721,0
|
|
20250103,123100,339892055,1721,1713,1721,1713,2062
|
|
20250103,123000,336347103,1713,1713,1713,1713,0
|
|
20250103,122900,336347103,1713,1713,1713,1713,2
|
|
20250103,122800,336343677,1708,1708,1708,1708,50
|
|
20250103,122700,336258277,1713,1715,1715,1713,944
|
|
20250103,122600,334640005,1718,1712,1718,1712,1735
|
|
20250103,122500,331667025,1707,1707,1707,1707,0
|
|
20250103,122400,331667025,1707,1707,1707,1707,2
|
|
20250103,122300,331663611,1713,1713,1713,1713,0
|
|
20250103,122200,331663611,1713,1713,1713,1713,0
|
|
20250103,122100,331663611,1713,1713,1713,1713,0
|
|
20250103,122000,331663611,1713,1713,1713,1713,0
|
|
20250103,121900,331663611,1713,1713,1713,1713,2
|
|
20250103,121800,331660185,1713,1709,1713,1709,1706
|
|
20250103,121700,328738081,1704,1704,1704,1704,0
|
|
20250103,121600,328738081,1704,1704,1704,1704,0
|
|
20250103,121500,328738081,1704,1702,1706,1702,6148
|
|
20250103,121400,318261173,1703,1703,1703,1703,0
|
|
20250103,121300,318261173,1703,1703,1703,1703,10
|
|
20250103,121200,318244143,1704,1704,1704,1704,489
|
|
20250103,121100,317410887,1705,1706,1706,1705,381
|
|
20250103,121000,316761258,1709,1709,1709,1709,2
|
|
20250103,120900,316757840,1707,1707,1707,1707,25
|
|
20250103,120800,316715165,1708,1710,1710,1708,404
|
|
20250103,120700,316024537,1713,1713,1713,1713,0
|
|
20250103,120600,316024537,1713,1713,1713,1713,2
|
|
20250103,120500,316021111,1713,1712,1713,1712,2516
|
|
20250103,120400,311711717,1713,1713,1713,1713,300
|
|
20250103,120300,311197817,1713,1710,1713,1710,60
|
|
20250103,120200,311095154,1712,1710,1712,1710,1062
|
|
20250103,120100,309279132,1710,1710,1710,1710,0
|
|
20250103,120000,309279132,1710,1706,1710,1706,2051
|
|
20250103,115900,305775391,1704,1704,1704,1704,0
|
|
20250103,115800,305775391,1704,1707,1707,1704,180
|
|
20250103,115700,305468641,1704,1698,1704,1698,11997
|
|
20250103,115600,285076465,1697,1696,1697,1696,402
|
|
20250103,115500,284394473,1695,1695,1695,1695,2900
|
|
20250103,115400,279478973,1695,1695,1695,1695,0
|
|
20250103,115300,279478973,1695,1696,1696,1695,1001
|
|
20250103,115200,277782277,1695,1694,1695,1694,1639
|
|
20250103,115100,275004173,1695,1695,1695,1695,2500
|
|
20250103,115000,270766673,1690,1690,1690,1690,14
|
|
20250103,114900,270743013,1690,1690,1690,1690,5
|
|
20250103,114800,270734563,1695,1695,1695,1695,2
|
|
20250103,114700,270731173,1695,1694,1695,1694,300
|
|
20250103,114600,270222910,1690,1690,1690,1690,600
|
|
20250103,114500,269208910,1694,1694,1694,1694,0
|
|
20250103,114400,269208910,1694,1694,1694,1694,0
|
|
20250103,114300,269208910,1694,1694,1694,1694,1
|
|
20250103,114200,269207216,1691,1691,1691,1691,0
|
|
20250103,114100,269207216,1691,1694,1694,1691,51
|
|
20250103,114000,269120972,1692,1692,1692,1692,9
|
|
20250103,113900,269105744,1695,1695,1695,1695,0
|
|
20250103,113800,269105744,1695,1695,1695,1695,0
|
|
20250103,113700,269105744,1695,1695,1695,1695,0
|
|
20250103,113600,269105744,1695,1695,1695,1695,0
|
|
20250103,113500,269105744,1695,1695,1695,1695,0
|
|
20250103,113400,269105744,1695,1695,1695,1695,0
|
|
20250103,113300,269105744,1695,1695,1695,1695,59
|
|
20250103,113200,269005739,1695,1695,1695,1695,1
|
|
20250103,113100,269004044,1695,1695,1695,1695,0
|
|
20250103,113000,269004044,1695,1695,1695,1695,0
|
|
20250103,112900,269004044,1695,1695,1695,1695,200
|
|
20250103,112800,268665044,1695,1695,1695,1695,0
|
|
20250103,112700,268665044,1695,1695,1695,1695,40
|
|
20250103,112600,268597244,1695,1690,1695,1690,854
|
|
20250103,112500,267153714,1690,1690,1690,1690,983
|
|
20250103,112400,265492444,1690,1690,1690,1690,678
|
|
20250103,112300,264346624,1690,1695,1695,1690,586
|
|
20250103,112200,263354904,1701,1694,1701,1685,465
|
|
20250103,112100,262568789,1695,1695,1695,1695,8
|
|
20250103,112000,262555229,1706,1706,1706,1706,0
|
|
20250103,111900,262555229,1706,1694,1706,1694,128
|
|
20250103,111800,262338385,1681,1700,1700,1670,10115
|
|
20250103,111700,245280835,1700,1700,1700,1700,253
|
|
20250103,111600,244850735,1707,1700,1707,1700,501
|
|
20250103,111500,243999028,1707,1700,1707,1700,201
|
|
20250103,111400,243657321,1702,1702,1702,1702,2
|
|
20250103,111300,243653917,1702,1700,1702,1700,261
|
|
20250103,111200,243210201,1708,1708,1708,1708,1
|
|
20250103,111100,243208493,1700,1700,1700,1700,0
|
|
20250103,111000,243208493,1700,1700,1700,1700,21
|
|
20250103,110900,243172793,1708,1701,1708,1700,1801
|
|
20250103,110800,240110485,1702,1702,1702,1702,1250
|
|
20250103,110700,237982985,1702,1702,1708,1702,1435
|
|
20250103,110600,235536315,1705,1705,1705,1705,0
|
|
20250103,110500,235536315,1705,1702,1705,1702,70
|
|
20250103,110400,235417172,1701,1701,1701,1701,0
|
|
20250103,110300,235417172,1701,1705,1705,1701,572
|
|
20250103,110200,234441924,1708,1708,1708,1708,1030
|
|
20250103,110100,232682684,1709,1709,1709,1709,1100
|
|
20250103,110000,230802784,1708,1709,1709,1708,46
|
|
20250103,105900,230724186,1709,1708,1710,1708,2032
|
|
20250103,105800,227249912,1707,1706,1707,1706,952
|
|
20250103,105700,225625110,1705,1703,1705,1703,1027
|
|
20250103,105600,223874869,1702,1702,1702,1702,5631
|
|
20250103,105500,214290907,1702,1700,1702,1698,1810
|
|
20250103,105400,211212596,1700,1699,1700,1699,4980
|
|
20250103,105300,202749096,1698,1698,1698,1698,57
|
|
20250103,105200,202652310,1699,1698,1699,1698,6296
|
|
20250103,105100,191957149,1697,1695,1697,1695,1070
|
|
20250103,105000,190141798,1695,1695,1695,1695,0
|
|
20250103,104900,190141798,1695,1695,1695,1695,908
|
|
20250103,104800,188602738,1695,1694,1695,1694,2349
|
|
20250103,104700,184621983,1688,1688,1688,1688,1
|
|
20250103,104600,184620295,1688,1694,1694,1688,2
|
|
20250103,104500,184616913,1694,1694,1694,1694,51
|
|
20250103,104400,184530519,1687,1687,1687,1687,0
|
|
20250103,104300,184530519,1687,1687,1687,1687,0
|
|
20250103,104200,184530519,1687,1687,1687,1687,17
|
|
20250103,104100,184501840,1687,1688,1688,1687,3324
|
|
20250103,104000,178893779,1694,1694,1694,1694,1000
|
|
20250103,103900,177199779,1688,1690,1690,1688,250
|
|
20250103,103800,176777773,1690,1690,1690,1690,0
|
|
20250103,103700,176777773,1690,1690,1690,1690,1
|
|
20250103,103600,176776083,1688,1688,1688,1688,2
|
|
20250103,103500,176772707,1687,1687,1688,1687,1160
|
|
20250103,103400,174815777,1687,1687,1687,1687,500
|
|
20250103,103300,173972277,1687,1687,1687,1687,0
|
|
20250103,103200,173972277,1687,1687,1687,1687,0
|
|
20250103,103100,173972277,1687,1689,1689,1687,6663
|
|
20250103,103000,162725050,1689,1689,1689,1689,200
|
|
20250103,102900,162387250,1689,1689,1689,1689,0
|
|
20250103,102800,162387250,1689,1695,1695,1689,202
|
|
20250103,102700,162045975,1695,1695,1695,1695,2
|
|
20250103,102600,162042585,1696,1696,1696,1696,0
|
|
20250103,102500,162042585,1696,1696,1696,1696,7013
|
|
20250103,102400,150148537,1696,1696,1696,1696,70
|
|
20250103,102300,150029817,1696,1696,1696,1696,70
|
|
20250103,102200,149911097,1698,1698,1698,1698,0
|
|
20250103,102100,149911097,1698,1698,1698,1698,2
|
|
20250103,102000,149907701,1696,1693,1697,1693,6374
|
|
20250103,101900,139106938,1693,1693,1693,1693,801
|
|
20250103,101800,137750845,1687,1689,1689,1687,8000
|
|
20250103,101700,124250558,1689,1689,1689,1689,119
|
|
20250103,101600,124049567,1689,1690,1690,1689,212
|
|
20250103,101500,123691434,1693,1693,1693,1693,1
|
|
20250103,101400,123689741,1694,1694,1694,1694,0
|
|
20250103,101300,123689741,1694,1693,1694,1693,14
|
|
20250103,101200,123666027,1694,1694,1694,1694,0
|
|
20250103,101100,123666027,1694,1688,1694,1688,404
|
|
20250103,101000,122983695,1688,1693,1693,1688,506
|
|
20250103,100900,122129537,1694,1688,1694,1688,2112
|
|
20250103,100800,118552745,1688,1688,1692,1688,871
|
|
20250103,100700,117082477,1689,1692,1692,1689,224
|
|
20250103,100600,116703562,1692,1692,1693,1692,1009
|
|
20250103,100500,114996333,1692,1692,1692,1692,1
|
|
20250103,100400,114994641,1688,1690,1690,1688,2420
|
|
20250103,100300,110909641,1692,1693,1693,1690,37
|
|
20250103,100200,110847017,1694,1694,1694,1694,11
|
|
20250103,100100,110828383,1694,1694,1694,1694,0
|
|
20250103,100000,110828383,1694,1694,1695,1694,1744
|
|
20250103,095900,107874046,1694,1694,1694,1694,200
|
|
20250103,095800,107535246,1694,1692,1694,1692,4057
|
|
20250103,095700,100663754,1692,1691,1692,1690,704
|
|
20250103,095600,99473384,1689,1689,1689,1689,0
|
|
20250103,095500,99473384,1689,1689,1689,1689,100
|
|
20250103,095400,99304484,1689,1690,1690,1689,55
|
|
20250103,095300,99211588,1694,1691,1694,1691,569
|
|
20250103,095200,98248295,1690,1689,1690,1689,3010
|
|
20250103,095100,93162095,1689,1687,1689,1687,1687
|
|
20250103,095000,90314889,1687,1684,1687,1684,3841
|
|
20250103,094900,83844945,1682,1684,1684,1682,437
|
|
20250103,094800,83109237,1684,1684,1684,1684,30
|
|
20250103,094700,83058717,1684,1684,1684,1684,1462
|
|
20250103,094600,80596709,1684,1680,1684,1680,1510
|
|
20250103,094500,78059513,1684,1681,1684,1681,525
|
|
20250103,094400,77175940,1681,1680,1682,1680,4203
|
|
20250103,094300,70110941,1680,1680,1680,1680,189
|
|
20250103,094200,69793421,1680,1680,1681,1680,738
|
|
20250103,094100,68553577,1681,1678,1681,1678,949
|
|
20250103,094000,66960832,1681,1681,1681,1681,0
|
|
20250103,093900,66960832,1681,1681,1681,1681,0
|
|
20250103,093800,66960832,1681,1681,1681,1681,0
|
|
20250103,093700,66960832,1681,1681,1681,1681,506
|
|
20250103,093600,66110246,1680,1679,1680,1679,2999
|
|
20250103,093500,61074898,1679,1679,1679,1679,0
|
|
20250103,093400,61074898,1679,1679,1679,1679,0
|
|
20250103,093300,61074898,1679,1679,1679,1679,218
|
|
20250103,093200,60708876,1679,1679,1679,1679,8
|
|
20250103,093100,60695444,1679,1679,1679,1679,79
|
|
20250103,093000,60562803,1678,1678,1678,1678,500
|
|
20250103,092900,59723803,1678,1678,1678,1678,0
|
|
20250103,092800,59723803,1678,1678,1678,1678,1
|
|
20250103,092700,59722125,1664,1664,1664,1664,11
|
|
20250103,092600,59703821,1679,1660,1679,1660,2800
|
|
20250103,092500,55026157,1659,1674,1674,1657,2775
|
|
20250103,092400,50406575,1674,1674,1674,1674,1
|
|
20250103,092300,50404901,1665,1665,1665,1665,0
|
|
20250103,092200,50404901,1665,1673,1674,1665,784
|
|
20250103,092100,49092636,1673,1673,1673,1673,658
|
|
20250103,092000,47991802,1673,1673,1673,1673,10
|
|
20250103,091900,47975072,1673,1673,1673,1673,0
|
|
20250103,091800,47975072,1673,1673,1673,1673,20
|
|
20250103,091700,47941612,1672,1665,1672,1665,630
|
|
20250103,091600,46891514,1654,1654,1664,1654,2954
|
|
20250103,091500,42004598,1653,1654,1654,1650,305
|
|
20250103,091400,41500881,1660,1667,1667,1660,10452
|
|
20250103,091300,24125138,1668,1671,1671,1667,3707
|
|
20250103,091200,17937664,1670,1675,1675,1670,42
|
|
20250103,091100,17867514,1675,1675,1675,1675,0
|
|
20250103,091000,17867514,1675,1675,1675,1671,1490
|
|
20250103,090900,15376779,1675,1671,1680,1671,317
|
|
20250103,090800,14845874,1681,1681,1681,1681,0
|
|
20250103,090700,14845874,1681,1672,1681,1670,2630
|
|
20250103,090600,10446723,1672,1672,1672,1672,10
|
|
20250103,090500,10430003,1673,1673,1673,1673,165
|
|
20250103,090400,10153958,1674,1673,1674,1673,431
|
|
20250103,090300,9432694,1672,1670,1672,1664,2452
|
|
20250103,090200,5336518,1670,1662,1670,1662,8
|
|
20250103,090100,5323182,1662,1662,1662,1662,23
|
|
20250103,090000,5284956,1672,1665,1672,1665,3174
|