603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190000,440474895,1658,1658,1658,1658,2502
|
|
20250106,185900,440474895,1658,1658,1658,1658,0
|
|
20250106,185800,440474895,1658,1658,1658,1658,0
|
|
20250106,185700,440474895,1658,1658,1658,1658,0
|
|
20250106,185600,440474895,1658,1658,1658,1658,0
|
|
20250106,185500,440474895,1658,1658,1658,1658,0
|
|
20250106,185400,440474895,1658,1658,1658,1658,0
|
|
20250106,185300,440474895,1658,1658,1658,1658,0
|
|
20250106,185200,440474895,1658,1658,1658,1658,0
|
|
20250106,185100,440474895,1658,1658,1658,1658,0
|
|
20250106,185000,440474895,1658,1658,1658,1658,0
|
|
20250106,184900,440474895,1658,1658,1658,1658,0
|
|
20250106,184800,440474895,1658,1658,1658,1658,0
|
|
20250106,184700,440474895,1658,1658,1658,1658,0
|
|
20250106,184600,440474895,1658,1658,1658,1658,0
|
|
20250106,184500,440474895,1658,1658,1658,1658,0
|
|
20250106,184400,440474895,1658,1658,1658,1658,0
|
|
20250106,184300,440474895,1658,1658,1658,1658,0
|
|
20250106,184200,440474895,1658,1658,1658,1658,0
|
|
20250106,184100,440474895,1658,1658,1658,1658,0
|
|
20250106,184000,440474895,1658,1658,1658,1658,0
|
|
20250106,183900,440474895,1658,1658,1658,1658,0
|
|
20250106,183800,440474895,1658,1658,1658,1658,0
|
|
20250106,183700,440474895,1658,1658,1658,1658,0
|
|
20250106,183600,440474895,1658,1658,1658,1658,0
|
|
20250106,183500,440474895,1658,1658,1658,1658,0
|
|
20250106,183400,440474895,1658,1658,1658,1658,0
|
|
20250106,183300,440474895,1658,1658,1658,1658,0
|
|
20250106,183200,440474895,1658,1658,1658,1658,0
|
|
20250106,183100,440474895,1658,1658,1658,1658,0
|
|
20250106,183000,440474895,1658,1658,1658,1658,2502
|
|
20250106,182900,440474895,1658,1658,1658,1658,0
|
|
20250106,182800,440474895,1658,1658,1658,1658,0
|
|
20250106,182700,440474895,1658,1658,1658,1658,0
|
|
20250106,182600,440474895,1658,1658,1658,1658,0
|
|
20250106,182500,440474895,1658,1658,1658,1658,0
|
|
20250106,182400,440474895,1658,1658,1658,1658,0
|
|
20250106,182300,440474895,1658,1658,1658,1658,0
|
|
20250106,182200,440474895,1658,1658,1658,1658,0
|
|
20250106,182100,440474895,1658,1658,1658,1658,0
|
|
20250106,182000,440474895,1658,1658,1658,1658,0
|
|
20250106,181900,440474895,1658,1658,1658,1658,0
|
|
20250106,181800,440474895,1658,1658,1658,1658,0
|
|
20250106,181700,440474895,1658,1658,1658,1658,0
|
|
20250106,181600,440474895,1658,1658,1658,1658,0
|
|
20250106,181500,440474895,1658,1658,1658,1658,0
|
|
20250106,181400,440474895,1658,1658,1658,1658,0
|
|
20250106,181300,440474895,1658,1658,1658,1658,0
|
|
20250106,181200,440474895,1658,1658,1658,1658,0
|
|
20250106,181100,440474895,1658,1658,1658,1658,0
|
|
20250106,181000,440474895,1658,1658,1658,1658,0
|
|
20250106,180900,440474895,1658,1658,1658,1658,0
|
|
20250106,180800,440474895,1658,1658,1658,1658,0
|
|
20250106,180700,440474895,1658,1658,1658,1658,0
|
|
20250106,180600,440474895,1658,1658,1658,1658,0
|
|
20250106,180500,440474895,1658,1658,1658,1658,0
|
|
20250106,180400,440474895,1658,1658,1658,1658,0
|
|
20250106,180300,440474895,1658,1658,1658,1658,0
|
|
20250106,180200,440474895,1658,1658,1658,1658,0
|
|
20250106,180100,440474895,1658,1658,1658,1658,0
|
|
20250106,180000,440474895,1658,1658,1658,1658,2502
|
|
20250106,175900,440474895,1658,1658,1658,1658,0
|
|
20250106,175800,440474895,1658,1658,1658,1658,0
|
|
20250106,175700,440474895,1658,1658,1658,1658,0
|
|
20250106,175600,440474895,1658,1658,1658,1658,0
|
|
20250106,175500,440474895,1658,1658,1658,1658,0
|
|
20250106,175400,440474895,1658,1658,1658,1658,0
|
|
20250106,175300,440474895,1658,1658,1658,1658,0
|
|
20250106,175200,440474895,1658,1658,1658,1658,0
|
|
20250106,175100,440474895,1658,1658,1658,1658,0
|
|
20250106,175000,440474895,1658,1658,1658,1658,0
|
|
20250106,174900,440474895,1658,1658,1658,1658,0
|
|
20250106,174800,440474895,1658,1658,1658,1658,0
|
|
20250106,174700,440474895,1658,1658,1658,1658,0
|
|
20250106,174600,440474895,1658,1658,1658,1658,0
|
|
20250106,174500,440474895,1658,1658,1658,1658,0
|
|
20250106,174400,440474895,1658,1658,1658,1658,0
|
|
20250106,174300,440474895,1658,1658,1658,1658,0
|
|
20250106,174200,440474895,1658,1658,1658,1658,0
|
|
20250106,174100,440474895,1658,1658,1658,1658,0
|
|
20250106,174000,440474895,1658,1658,1658,1658,0
|
|
20250106,173900,440474895,1658,1658,1658,1658,0
|
|
20250106,173800,440474895,1658,1658,1658,1658,0
|
|
20250106,173700,440474895,1658,1658,1658,1658,0
|
|
20250106,173600,440474895,1658,1658,1658,1658,0
|
|
20250106,173500,440474895,1658,1658,1658,1658,0
|
|
20250106,173400,440474895,1658,1658,1658,1658,0
|
|
20250106,173300,440474895,1658,1658,1658,1658,0
|
|
20250106,173200,440474895,1658,1658,1658,1658,0
|
|
20250106,173100,440474895,1658,1658,1658,1658,0
|
|
20250106,173000,440474895,1658,1658,1658,1658,2502
|
|
20250106,172900,440474895,1658,1658,1658,1658,0
|
|
20250106,172800,440474895,1658,1658,1658,1658,0
|
|
20250106,172700,440474895,1658,1658,1658,1658,0
|
|
20250106,172600,440474895,1658,1658,1658,1658,0
|
|
20250106,172500,440474895,1658,1658,1658,1658,0
|
|
20250106,172400,440474895,1658,1658,1658,1658,0
|
|
20250106,172300,440474895,1658,1658,1658,1658,0
|
|
20250106,172200,440474895,1658,1658,1658,1658,0
|
|
20250106,172100,440474895,1658,1658,1658,1658,0
|
|
20250106,172000,440474895,1658,1658,1658,1658,0
|
|
20250106,171900,440474895,1658,1658,1658,1658,0
|
|
20250106,171800,440474895,1658,1658,1658,1658,0
|
|
20250106,171700,440474895,1658,1658,1658,1658,0
|
|
20250106,171600,440474895,1658,1658,1658,1658,0
|
|
20250106,171500,440474895,1658,1658,1658,1658,0
|
|
20250106,171400,440474895,1658,1658,1658,1658,0
|
|
20250106,171300,440474895,1658,1658,1658,1658,0
|
|
20250106,171200,440474895,1658,1658,1658,1658,0
|
|
20250106,171100,440474895,1658,1658,1658,1658,0
|
|
20250106,171000,440474895,1658,1658,1658,1658,0
|
|
20250106,170900,440474895,1658,1658,1658,1658,0
|
|
20250106,170800,440474895,1658,1658,1658,1658,0
|
|
20250106,170700,440474895,1658,1658,1658,1658,0
|
|
20250106,170600,440474895,1658,1658,1658,1658,0
|
|
20250106,170500,440474895,1658,1658,1658,1658,0
|
|
20250106,170400,440474895,1658,1658,1658,1658,0
|
|
20250106,170300,440474895,1658,1658,1658,1658,0
|
|
20250106,170200,440474895,1658,1658,1658,1658,0
|
|
20250106,170100,440474895,1658,1658,1658,1658,0
|
|
20250106,170000,440474895,1658,1658,1658,1658,2502
|
|
20250106,165900,440474895,1658,1658,1658,1658,0
|
|
20250106,165800,440474895,1658,1658,1658,1658,0
|
|
20250106,165700,440474895,1658,1658,1658,1658,0
|
|
20250106,165600,440474895,1658,1658,1658,1658,0
|
|
20250106,165500,440474895,1658,1658,1658,1658,0
|
|
20250106,165400,440474895,1658,1658,1658,1658,0
|
|
20250106,165300,440474895,1658,1658,1658,1658,0
|
|
20250106,165200,440474895,1658,1658,1658,1658,0
|
|
20250106,165100,440474895,1658,1658,1658,1658,0
|
|
20250106,165000,440474895,1658,1658,1658,1658,0
|
|
20250106,164900,440474895,1658,1658,1658,1658,0
|
|
20250106,164800,440474895,1658,1658,1658,1658,0
|
|
20250106,164700,440474895,1658,1658,1658,1658,0
|
|
20250106,164600,440474895,1658,1658,1658,1658,0
|
|
20250106,164500,440474895,1658,1658,1658,1658,0
|
|
20250106,164400,440474895,1658,1658,1658,1658,0
|
|
20250106,164300,440474895,1658,1658,1658,1658,0
|
|
20250106,164200,440474895,1658,1658,1658,1658,0
|
|
20250106,164100,440474895,1658,1658,1658,1658,0
|
|
20250106,164000,440474895,1658,1658,1658,1658,0
|
|
20250106,163900,440474895,1658,1658,1658,1658,0
|
|
20250106,163800,440474895,1658,1658,1658,1658,0
|
|
20250106,163700,440474895,1658,1658,1658,1658,0
|
|
20250106,163600,440474895,1658,1658,1658,1658,0
|
|
20250106,163500,440474895,1658,1658,1658,1658,0
|
|
20250106,163400,440474895,1658,1658,1658,1658,0
|
|
20250106,163300,440474895,1658,1658,1658,1658,0
|
|
20250106,163200,440474895,1658,1658,1658,1658,0
|
|
20250106,163100,440474895,1658,1658,1658,1658,0
|
|
20250106,163000,440474895,1658,1658,1658,1658,2502
|
|
20250106,162900,440474895,1658,1658,1658,1658,0
|
|
20250106,162800,440474895,1658,1658,1658,1658,0
|
|
20250106,162700,440474895,1658,1658,1658,1658,0
|
|
20250106,162600,440474895,1658,1658,1658,1658,0
|
|
20250106,162500,440474895,1658,1658,1658,1658,0
|
|
20250106,162400,440474895,1658,1658,1658,1658,0
|
|
20250106,162300,440474895,1658,1658,1658,1658,0
|
|
20250106,162200,440474895,1658,1658,1658,1658,0
|
|
20250106,162100,440474895,1658,1658,1658,1658,0
|
|
20250106,162000,440474895,1658,1658,1658,1658,0
|
|
20250106,161900,440474895,1658,1658,1658,1658,0
|
|
20250106,161800,440474895,1658,1658,1658,1658,0
|
|
20250106,161700,440474895,1658,1658,1658,1658,0
|
|
20250106,161600,440474895,1658,1658,1658,1658,0
|
|
20250106,161500,440474895,1658,1658,1658,1658,0
|
|
20250106,161400,440474895,1658,1658,1658,1658,0
|
|
20250106,161300,440474895,1658,1658,1658,1658,0
|
|
20250106,161200,440474895,1658,1658,1658,1658,0
|
|
20250106,161100,440474895,1658,1658,1658,1658,0
|
|
20250106,161000,440474895,1658,1658,1658,1658,0
|
|
20250106,160900,440474895,1658,1658,1658,1658,0
|
|
20250106,160800,440474895,1658,1658,1658,1658,0
|
|
20250106,160700,440474895,1658,1658,1658,1658,0
|
|
20250106,160600,440474895,1658,1658,1658,1658,0
|
|
20250106,160500,440474895,1658,1658,1658,1658,0
|
|
20250106,160400,440474895,1658,1658,1658,1658,0
|
|
20250106,160300,440474895,1658,1658,1658,1658,0
|
|
20250106,160200,440474895,1658,1658,1658,1658,0
|
|
20250106,160100,440474895,1658,1658,1658,1658,0
|
|
20250106,160000,440474895,1658,1658,1658,1658,2502
|
|
20250106,155900,440474895,1658,1658,1658,1658,0
|
|
20250106,155800,440474895,1658,1658,1658,1658,0
|
|
20250106,155700,440474895,1658,1658,1658,1658,0
|
|
20250106,155600,440474895,1658,1658,1658,1658,0
|
|
20250106,155500,440474895,1658,1658,1658,1658,0
|
|
20250106,155400,440474895,1658,1658,1658,1658,0
|
|
20250106,155300,440474895,1658,1658,1658,1658,0
|
|
20250106,155200,440474895,1658,1658,1658,1658,0
|
|
20250106,155100,440474895,1658,1658,1658,1658,0
|
|
20250106,155000,440474895,1658,1658,1658,1658,0
|
|
20250106,154900,440474895,1658,1658,1658,1658,0
|
|
20250106,154800,440474895,1658,1658,1658,1658,0
|
|
20250106,154700,440474895,1658,1658,1658,1658,0
|
|
20250106,154600,440474895,1658,1658,1658,1658,0
|
|
20250106,154500,440474895,1658,1658,1658,1658,0
|
|
20250106,154400,440474895,1658,1658,1658,1658,0
|
|
20250106,154300,440474895,1658,1658,1658,1658,0
|
|
20250106,154200,440474895,1658,1658,1658,1658,0
|
|
20250106,154100,440474895,1658,1658,1658,1658,0
|
|
20250106,154000,440474895,1658,1658,1658,1658,0
|
|
20250106,153900,440474895,1658,1658,1658,1658,0
|
|
20250106,153800,440474895,1658,1658,1658,1658,0
|
|
20250106,153700,440474895,1658,1658,1658,1658,0
|
|
20250106,153600,440474895,1658,1658,1658,1658,0
|
|
20250106,153500,440474895,1658,1658,1658,1658,0
|
|
20250106,153400,440474895,1658,1658,1658,1658,0
|
|
20250106,153300,440474895,1658,1658,1658,1658,0
|
|
20250106,153200,440474895,1658,1658,1658,1658,0
|
|
20250106,153100,440474895,1658,1658,1658,1658,0
|
|
20250106,153000,440474895,1658,1658,1658,1658,5004
|
|
20250106,152900,436326579,1658,1658,1658,1658,0
|
|
20250106,152800,436326579,1658,1658,1658,1658,0
|
|
20250106,152700,436326579,1658,1658,1658,1658,0
|
|
20250106,152600,436326579,1658,1658,1658,1658,0
|
|
20250106,152500,436326579,1658,1658,1658,1658,0
|
|
20250106,152400,436326579,1658,1658,1658,1658,0
|
|
20250106,152300,436326579,1658,1658,1658,1658,0
|
|
20250106,152200,436326579,1658,1658,1658,1658,0
|
|
20250106,152100,436326579,1658,1658,1658,1658,0
|
|
20250106,152000,436326579,1658,1658,1658,1658,0
|
|
20250106,151900,436326579,1658,1658,1658,1654,635
|
|
20250106,151800,435273865,1658,1658,1658,1658,54
|
|
20250106,151700,435184333,1654,1654,1654,1654,0
|
|
20250106,151600,435184333,1654,1654,1654,1654,0
|
|
20250106,151500,435184333,1654,1654,1654,1654,0
|
|
20250106,151400,435184333,1654,1653,1654,1653,10776
|
|
20250106,151300,417361159,1653,1653,1653,1653,40
|
|
20250106,151200,417295039,1653,1653,1653,1653,65
|
|
20250106,151100,417187594,1653,1654,1654,1653,2205
|
|
20250106,151000,413540784,1654,1654,1654,1654,10
|
|
20250106,150900,413524244,1659,1659,1659,1659,1
|
|
20250106,150800,413522585,1653,1653,1653,1653,0
|
|
20250106,150700,413522585,1653,1653,1653,1653,0
|
|
20250106,150600,413522585,1653,1653,1653,1653,50
|
|
20250106,150500,413439935,1659,1659,1659,1659,91
|
|
20250106,150400,413288966,1659,1659,1659,1659,9
|
|
20250106,150300,413274035,1659,1654,1659,1654,2020
|
|
20250106,150200,409929070,1654,1654,1654,1652,539
|
|
20250106,150100,409037936,1654,1654,1654,1654,157
|
|
20250106,150000,408778258,1654,1654,1654,1653,379
|
|
20250106,145900,408151510,1654,1654,1654,1654,289
|
|
20250106,145800,407673504,1653,1653,1653,1653,0
|
|
20250106,145700,407673504,1653,1653,1653,1653,382
|
|
20250106,145600,407042058,1651,1651,1651,1651,0
|
|
20250106,145500,407042058,1651,1651,1651,1651,9
|
|
20250106,145400,407027199,1651,1651,1651,1651,1131
|
|
20250106,145300,405159918,1652,1652,1652,1652,569
|
|
20250106,145200,404219930,1652,1652,1652,1652,136
|
|
20250106,145100,403995258,1652,1652,1652,1652,0
|
|
20250106,145000,403995258,1652,1652,1652,1652,0
|
|
20250106,144900,403995258,1652,1652,1652,1652,467
|
|
20250106,144800,403223774,1652,1652,1652,1652,0
|
|
20250106,144700,403223774,1652,1652,1652,1652,598
|
|
20250106,144600,402235878,1652,1652,1652,1652,0
|
|
20250106,144500,402235878,1652,1652,1652,1652,0
|
|
20250106,144400,402235878,1652,1653,1653,1652,88
|
|
20250106,144300,402090501,1653,1653,1653,1653,0
|
|
20250106,144200,402090501,1653,1653,1653,1653,50
|
|
20250106,144100,402007851,1652,1653,1653,1652,1386
|
|
20250106,144000,399717179,1652,1652,1652,1652,0
|
|
20250106,143900,399717179,1652,1653,1653,1652,2000
|
|
20250106,143800,396412988,1653,1653,1653,1653,1000
|
|
20250106,143700,394759988,1655,1655,1655,1655,0
|
|
20250106,143600,394759988,1655,1653,1655,1653,1151
|
|
20250106,143500,392856539,1653,1654,1654,1653,188
|
|
20250106,143400,392545774,1653,1653,1653,1653,609
|
|
20250106,143300,391539097,1654,1654,1654,1654,97
|
|
20250106,143200,391378659,1654,1654,1654,1654,11
|
|
20250106,143100,391360465,1654,1659,1659,1654,247
|
|
20250106,143000,390951637,1652,1652,1652,1652,0
|
|
20250106,142900,390951637,1652,1653,1653,1652,435
|
|
20250106,142800,390233008,1653,1653,1653,1653,1400
|
|
20250106,142700,387918808,1653,1654,1654,1653,2865
|
|
20250106,142600,383180148,1654,1654,1654,1654,0
|
|
20250106,142500,383180148,1654,1654,1654,1654,0
|
|
20250106,142400,383180148,1654,1654,1654,1654,0
|
|
20250106,142300,383180148,1654,1654,1654,1654,0
|
|
20250106,142200,383180148,1654,1654,1654,1654,0
|
|
20250106,142100,383180148,1654,1654,1654,1654,100
|
|
20250106,142000,383014748,1653,1653,1653,1653,0
|
|
20250106,141900,383014748,1653,1653,1653,1653,0
|
|
20250106,141800,383014748,1653,1653,1653,1653,0
|
|
20250106,141700,383014748,1653,1658,1658,1653,2045
|
|
20250106,141600,379624358,1658,1658,1658,1658,0
|
|
20250106,141500,379624358,1658,1658,1658,1658,0
|
|
20250106,141400,379624358,1658,1658,1658,1658,1
|
|
20250106,141300,379622700,1655,1655,1655,1655,10
|
|
20250106,141200,379606150,1658,1658,1658,1658,0
|
|
20250106,141100,379606150,1658,1653,1658,1653,548
|
|
20250106,141000,378700301,1653,1653,1653,1653,0
|
|
20250106,140900,378700301,1653,1653,1653,1653,250
|
|
20250106,140800,378287051,1653,1653,1653,1653,0
|
|
20250106,140700,378287051,1653,1653,1653,1653,813
|
|
20250106,140600,376943162,1653,1653,1653,1653,0
|
|
20250106,140500,376943162,1653,1653,1653,1653,50
|
|
20250106,140400,376860512,1654,1654,1654,1654,0
|
|
20250106,140300,376860512,1654,1654,1654,1654,265
|
|
20250106,140200,376422202,1655,1655,1655,1655,0
|
|
20250106,140100,376422202,1655,1655,1655,1655,155
|
|
20250106,140000,376165677,1659,1659,1659,1659,2
|
|
20250106,135900,376162359,1660,1660,1660,1660,0
|
|
20250106,135800,376162359,1660,1660,1660,1660,0
|
|
20250106,135700,376162359,1660,1660,1660,1660,0
|
|
20250106,135600,376162359,1660,1660,1660,1660,1
|
|
20250106,135500,376160699,1652,1652,1652,1652,0
|
|
20250106,135400,376160699,1652,1652,1652,1652,0
|
|
20250106,135300,376160699,1652,1652,1652,1652,50
|
|
20250106,135200,376078099,1660,1660,1660,1660,0
|
|
20250106,135100,376078099,1660,1660,1660,1660,3
|
|
20250106,135000,376073119,1660,1660,1660,1660,15
|
|
20250106,134900,376048219,1660,1660,1660,1660,20
|
|
20250106,134800,376015019,1660,1654,1662,1654,33
|
|
20250106,134700,375960417,1654,1654,1654,1654,113
|
|
20250106,134600,375773515,1654,1647,1654,1647,549
|
|
20250106,134500,374869074,1647,1650,1650,1647,1211
|
|
20250106,134400,372870930,1647,1655,1655,1647,16969
|
|
20250106,134300,344844122,1655,1655,1655,1655,0
|
|
20250106,134200,344844122,1655,1655,1655,1655,0
|
|
20250106,134100,344844122,1655,1655,1655,1655,0
|
|
20250106,134000,344844122,1655,1655,1655,1655,0
|
|
20250106,133900,344844122,1655,1655,1655,1655,17
|
|
20250106,133800,344815987,1655,1655,1655,1655,155
|
|
20250106,133700,344559462,1655,1655,1656,1655,269
|
|
20250106,133600,344114257,1656,1657,1657,1655,1547
|
|
20250106,133500,341553338,1657,1658,1658,1657,2518
|
|
20250106,133400,337380365,1668,1668,1668,1668,100
|
|
20250106,133300,337213565,1668,1668,1668,1668,0
|
|
20250106,133200,337213565,1668,1668,1668,1668,0
|
|
20250106,133100,337213565,1668,1668,1668,1668,17
|
|
20250106,133000,337185209,1668,1668,1668,1668,1
|
|
20250106,132900,337183541,1668,1668,1668,1668,301
|
|
20250106,132800,336681473,1658,1658,1658,1658,0
|
|
20250106,132700,336681473,1658,1659,1659,1658,1696
|
|
20250106,132600,333869250,1659,1659,1659,1659,0
|
|
20250106,132500,333869250,1659,1659,1659,1659,1
|
|
20250106,132400,333867591,1668,1668,1668,1668,0
|
|
20250106,132300,333867591,1668,1668,1668,1668,2
|
|
20250106,132200,333864255,1660,1660,1660,1660,146
|
|
20250106,132100,333621895,1660,1660,1660,1660,4
|
|
20250106,132000,333615255,1660,1660,1660,1660,0
|
|
20250106,131900,333615255,1660,1660,1660,1660,0
|
|
20250106,131800,333615255,1660,1660,1660,1660,0
|
|
20250106,131700,333615255,1660,1660,1660,1660,3000
|
|
20250106,131600,328635255,1659,1659,1659,1659,200
|
|
20250106,131500,328303455,1658,1658,1658,1658,0
|
|
20250106,131400,328303455,1658,1658,1658,1658,1
|
|
20250106,131300,328301797,1670,1670,1670,1670,0
|
|
20250106,131200,328301797,1670,1670,1670,1670,0
|
|
20250106,131100,328301797,1670,1660,1670,1660,2412
|
|
20250106,131000,324281502,1660,1667,1667,1660,3
|
|
20250106,130900,324276512,1660,1660,1660,1660,154
|
|
20250106,130800,324020872,1660,1660,1660,1660,0
|
|
20250106,130700,324020872,1660,1660,1660,1660,1700
|
|
20250106,130600,321198872,1667,1667,1667,1667,0
|
|
20250106,130500,321198872,1667,1667,1667,1667,60
|
|
20250106,130400,321098852,1667,1667,1667,1667,0
|
|
20250106,130300,321098852,1667,1667,1667,1667,0
|
|
20250106,130200,321098852,1667,1667,1667,1667,112
|
|
20250106,130100,320912148,1663,1663,1663,1663,300
|
|
20250106,130000,320413248,1663,1663,1663,1663,600
|
|
20250106,125900,319415448,1663,1663,1663,1663,0
|
|
20250106,125800,319415448,1663,1658,1663,1656,3449
|
|
20250106,125700,313703263,1667,1667,1667,1667,0
|
|
20250106,125600,313703263,1667,1667,1667,1667,1
|
|
20250106,125500,313701596,1659,1660,1660,1659,131
|
|
20250106,125400,313484266,1661,1662,1662,1661,1801
|
|
20250106,125300,310491015,1667,1667,1667,1667,0
|
|
20250106,125200,310491015,1667,1667,1667,1667,50
|
|
20250106,125100,310407665,1667,1667,1667,1667,220
|
|
20250106,125000,310040925,1667,1667,1667,1667,0
|
|
20250106,124900,310040925,1667,1667,1667,1667,50
|
|
20250106,124800,309957575,1667,1667,1667,1667,0
|
|
20250106,124700,309957575,1667,1667,1667,1667,1
|
|
20250106,124600,309955908,1665,1665,1665,1665,0
|
|
20250106,124500,309955908,1665,1665,1665,1665,0
|
|
20250106,124400,309955908,1665,1665,1665,1665,243
|
|
20250106,124300,309551313,1659,1659,1659,1659,0
|
|
20250106,124200,309551313,1659,1659,1659,1659,0
|
|
20250106,124100,309551313,1659,1659,1659,1659,10295
|
|
20250106,124000,292471908,1659,1659,1659,1659,10291
|
|
20250106,123900,275399139,1659,1657,1659,1657,1811
|
|
20250106,123800,272395881,1656,1656,1656,1656,1
|
|
20250106,123700,272394225,1658,1658,1658,1658,0
|
|
20250106,123600,272394225,1658,1656,1658,1656,229
|
|
20250106,123500,272014983,1655,1656,1656,1655,4
|
|
20250106,123400,272008362,1655,1655,1655,1655,0
|
|
20250106,123300,272008362,1655,1655,1655,1655,0
|
|
20250106,123200,272008362,1655,1656,1656,1655,267
|
|
20250106,123100,271566298,1656,1657,1657,1656,83
|
|
20250106,123000,271428849,1656,1656,1656,1656,200
|
|
20250106,122900,271097649,1656,1656,1656,1656,1012
|
|
20250106,122800,269421777,1656,1656,1656,1656,0
|
|
20250106,122700,269421777,1656,1656,1656,1656,187
|
|
20250106,122600,269112105,1656,1656,1656,1656,0
|
|
20250106,122500,269112105,1656,1656,1656,1656,110
|
|
20250106,122400,268929945,1656,1656,1656,1656,640
|
|
20250106,122300,267870105,1656,1656,1656,1656,2098
|
|
20250106,122200,264395817,1656,1656,1656,1656,0
|
|
20250106,122100,264395817,1656,1656,1656,1656,0
|
|
20250106,122000,264395817,1656,1658,1658,1656,88
|
|
20250106,121900,264250087,1658,1658,1658,1658,0
|
|
20250106,121800,264250087,1658,1658,1658,1658,30
|
|
20250106,121700,264200347,1658,1658,1658,1658,50
|
|
20250106,121600,264117447,1658,1656,1658,1656,1242
|
|
20250106,121500,262060525,1656,1656,1656,1656,1000
|
|
20250106,121400,260404525,1656,1660,1660,1656,4166
|
|
20250106,121300,253492426,1660,1660,1660,1660,1785
|
|
20250106,121200,250529326,1660,1660,1661,1660,8175
|
|
20250106,121100,236958326,1660,1660,1660,1660,1500
|
|
20250106,121000,234468326,1660,1665,1665,1660,7931
|
|
20250106,120900,221284592,1664,1664,1664,1664,0
|
|
20250106,120800,221284592,1664,1664,1664,1664,0
|
|
20250106,120700,221284592,1664,1664,1664,1664,0
|
|
20250106,120600,221284592,1664,1664,1664,1664,436
|
|
20250106,120500,220559088,1665,1665,1665,1665,0
|
|
20250106,120400,220559088,1665,1665,1665,1665,0
|
|
20250106,120300,220559088,1665,1665,1665,1665,0
|
|
20250106,120200,220559088,1665,1665,1665,1665,312
|
|
20250106,120100,220039608,1665,1666,1666,1665,1316
|
|
20250106,120000,217847160,1666,1666,1666,1666,0
|
|
20250106,115900,217847160,1666,1667,1667,1666,30
|
|
20250106,115800,217797175,1668,1668,1668,1668,0
|
|
20250106,115700,217797175,1668,1668,1668,1668,1000
|
|
20250106,115600,216129175,1668,1668,1668,1668,1000
|
|
20250106,115500,214461175,1668,1668,1668,1668,2728
|
|
20250106,115400,209910871,1672,1672,1672,1672,644
|
|
20250106,115300,208834103,1671,1671,1671,1671,0
|
|
20250106,115200,208834103,1671,1671,1671,1671,275
|
|
20250106,115100,208374578,1671,1671,1671,1671,0
|
|
20250106,115000,208374578,1671,1671,1671,1671,0
|
|
20250106,114900,208374578,1671,1671,1671,1671,1
|
|
20250106,114800,208372907,1667,1667,1667,1667,0
|
|
20250106,114700,208372907,1667,1667,1667,1667,0
|
|
20250106,114600,208372907,1667,1667,1667,1667,0
|
|
20250106,114500,208372907,1667,1667,1667,1667,0
|
|
20250106,114400,208372907,1667,1667,1667,1667,2292
|
|
20250106,114300,204552143,1664,1664,1664,1663,1047
|
|
20250106,114200,202810022,1664,1664,1664,1664,16
|
|
20250106,114100,202783398,1664,1664,1664,1664,1915
|
|
20250106,114000,199596838,1664,1664,1664,1663,3997
|
|
20250106,113900,192945917,1664,1664,1664,1664,362
|
|
20250106,113800,192343549,1664,1667,1667,1664,159
|
|
20250106,113700,192078805,1667,1667,1667,1665,8195
|
|
20250106,113600,178418129,1668,1670,1670,1665,160
|
|
20250106,113500,178151346,1670,1670,1670,1670,38
|
|
20250106,113400,178087886,1665,1665,1665,1665,0
|
|
20250106,113300,178087886,1665,1665,1665,1665,10
|
|
20250106,113200,178071236,1670,1670,1670,1670,0
|
|
20250106,113100,178071236,1670,1670,1670,1670,183
|
|
20250106,113000,177765626,1670,1670,1670,1670,0
|
|
20250106,112900,177765626,1670,1670,1670,1670,10
|
|
20250106,112800,177748926,1670,1670,1670,1670,515
|
|
20250106,112700,176888876,1670,1670,1670,1670,66
|
|
20250106,112600,176778656,1670,1670,1670,1670,0
|
|
20250106,112500,176778656,1670,1670,1670,1670,0
|
|
20250106,112400,176778656,1670,1670,1670,1670,0
|
|
20250106,112300,176778656,1670,1670,1670,1670,0
|
|
20250106,112200,176778656,1670,1670,1670,1670,0
|
|
20250106,112100,176778656,1670,1670,1670,1670,0
|
|
20250106,112000,176778656,1670,1670,1670,1670,198
|
|
20250106,111900,176447996,1663,1665,1665,1663,7451
|
|
20250106,111800,164050081,1662,1665,1665,1662,3900
|
|
20250106,111700,157559281,1664,1664,1664,1664,160
|
|
20250106,111600,157293041,1660,1660,1660,1660,200
|
|
20250106,111500,156961041,1663,1661,1663,1660,167
|
|
20250106,111400,156683624,1664,1664,1664,1664,0
|
|
20250106,111300,156683624,1664,1664,1664,1664,0
|
|
20250106,111200,156683624,1664,1662,1664,1660,1664
|
|
20250106,111100,153920765,1662,1666,1666,1662,4650
|
|
20250106,111000,146179453,1666,1667,1667,1666,1550
|
|
20250106,110900,143595982,1675,1675,1675,1675,0
|
|
20250106,110800,143595982,1675,1675,1675,1675,0
|
|
20250106,110700,143595982,1675,1675,1675,1675,0
|
|
20250106,110600,143595982,1675,1675,1675,1675,0
|
|
20250106,110500,143595982,1675,1675,1675,1675,0
|
|
20250106,110400,143595982,1675,1675,1675,1675,1
|
|
20250106,110300,143594307,1675,1675,1675,1675,0
|
|
20250106,110200,143594307,1675,1675,1675,1675,0
|
|
20250106,110100,143594307,1675,1675,1675,1675,1
|
|
20250106,110000,143592632,1667,1667,1667,1667,10000
|
|
20250106,105900,126922632,1675,1675,1675,1675,105
|
|
20250106,105800,126746757,1669,1669,1669,1669,0
|
|
20250106,105700,126746757,1669,1668,1669,1668,7903
|
|
20250106,105600,113556680,1669,1669,1669,1669,60
|
|
20250106,105500,113456540,1669,1669,1669,1669,0
|
|
20250106,105400,113456540,1669,1669,1669,1668,2524
|
|
20250106,105300,109244441,1675,1675,1675,1675,1
|
|
20250106,105200,109242766,1669,1669,1669,1669,0
|
|
20250106,105100,109242766,1669,1669,1669,1669,0
|
|
20250106,105000,109242766,1669,1679,1679,1669,574
|
|
20250106,104900,108283860,1679,1679,1679,1679,0
|
|
20250106,104800,108283860,1679,1679,1679,1679,1
|
|
20250106,104700,108282181,1668,1668,1668,1668,0
|
|
20250106,104600,108282181,1668,1668,1668,1668,0
|
|
20250106,104500,108282181,1668,1668,1668,1668,0
|
|
20250106,104400,108282181,1668,1670,1670,1668,2715
|
|
20250106,104300,103749771,1670,1670,1670,1670,1
|
|
20250106,104200,103748101,1670,1670,1670,1670,807
|
|
20250106,104100,102400411,1670,1670,1670,1670,1492
|
|
20250106,104000,99908771,1670,1670,1670,1670,22
|
|
20250106,103900,99872031,1670,1670,1678,1670,12719
|
|
20250106,103800,78623301,1670,1678,1678,1670,1826
|
|
20250106,103700,75573273,1677,1671,1677,1670,4885
|
|
20250106,103600,67396493,1670,1670,1670,1670,0
|
|
20250106,103500,67396493,1670,1670,1670,1670,0
|
|
20250106,103400,67396493,1670,1670,1670,1670,235
|
|
20250106,103300,67004043,1670,1670,1670,1670,2
|
|
20250106,103200,67000703,1677,1677,1677,1677,365
|
|
20250106,103100,66388598,1677,1677,1677,1677,0
|
|
20250106,103000,66388598,1677,1677,1677,1677,5
|
|
20250106,102900,66380213,1677,1670,1677,1670,3001
|
|
20250106,102800,61368536,1672,1672,1672,1672,1
|
|
20250106,102700,61366864,1673,1673,1673,1673,0
|
|
20250106,102600,61366864,1673,1674,1674,1673,47
|
|
20250106,102500,61288187,1676,1676,1676,1676,0
|
|
20250106,102400,61288187,1676,1676,1676,1676,0
|
|
20250106,102300,61288187,1676,1680,1680,1676,1443
|
|
20250106,102200,58869528,1680,1680,1680,1680,0
|
|
20250106,102100,58869528,1680,1680,1680,1680,1
|
|
20250106,102000,58867848,1677,1677,1677,1677,2
|
|
20250106,101900,58864494,1677,1677,1677,1677,0
|
|
20250106,101800,58864494,1677,1677,1677,1677,5
|
|
20250106,101700,58856109,1676,1675,1676,1675,6
|
|
20250106,101600,58846058,1674,1674,1674,1674,2
|
|
20250106,101500,58842710,1674,1674,1674,1674,38
|
|
20250106,101400,58779098,1674,1674,1674,1674,0
|
|
20250106,101300,58779098,1674,1674,1674,1674,5
|
|
20250106,101200,58770728,1674,1674,1674,1674,10
|
|
20250106,101100,58753988,1674,1674,1674,1674,5
|
|
20250106,101000,58745618,1674,1674,1674,1674,5
|
|
20250106,100900,58737248,1676,1676,1676,1676,1
|
|
20250106,100800,58735572,1676,1676,1676,1676,1
|
|
20250106,100700,58733896,1676,1676,1676,1676,200
|
|
20250106,100600,58398696,1676,1676,1676,1676,0
|
|
20250106,100500,58398696,1676,1676,1676,1666,1035
|
|
20250106,100400,56664376,1676,1676,1676,1676,1
|
|
20250106,100300,56662700,1669,1669,1669,1669,347
|
|
20250106,100200,56083557,1664,1664,1664,1664,0
|
|
20250106,100100,56083557,1664,1665,1665,1664,2763
|
|
20250106,100000,51485832,1665,1667,1667,1665,1428
|
|
20250106,095900,49105376,1667,1665,1667,1664,1118
|
|
20250106,095800,47241850,1667,1670,1670,1667,644
|
|
20250106,095700,46167113,1670,1673,1673,1670,5308
|
|
20250106,095600,37300468,1672,1673,1673,1672,3311
|
|
20250106,095500,31762292,1673,1673,1673,1673,0
|
|
20250106,095400,31762292,1673,1673,1673,1673,0
|
|
20250106,095300,31762292,1673,1673,1673,1673,24
|
|
20250106,095200,31722140,1672,1674,1674,1672,674
|
|
20250106,095100,30594508,1675,1676,1676,1675,1303
|
|
20250106,095000,28410845,1682,1682,1682,1682,0
|
|
20250106,094900,28410845,1682,1682,1682,1682,2
|
|
20250106,094800,28407481,1682,1682,1682,1682,21
|
|
20250106,094700,28372159,1676,1677,1677,1676,683
|
|
20250106,094600,27226846,1678,1678,1678,1678,72
|
|
20250106,094500,27106030,1684,1684,1684,1684,1
|
|
20250106,094400,27104346,1677,1677,1677,1677,175
|
|
20250106,094300,26810871,1677,1678,1678,1677,36
|
|
20250106,094200,26750496,1678,1682,1682,1678,2005
|
|
20250106,094100,23382162,1685,1682,1685,1682,2
|
|
20250106,094000,23378795,1682,1682,1682,1682,1
|
|
20250106,093900,23377113,1682,1685,1685,1682,12
|
|
20250106,093800,23356923,1682,1682,1682,1682,0
|
|
20250106,093700,23356923,1682,1682,1682,1682,2
|
|
20250106,093600,23353559,1685,1684,1685,1684,5
|
|
20250106,093500,23345135,1685,1685,1685,1685,82
|
|
20250106,093400,23206965,1685,1685,1685,1685,0
|
|
20250106,093300,23206965,1685,1685,1685,1685,337
|
|
20250106,093200,22639120,1685,1685,1685,1685,0
|
|
20250106,093100,22639120,1685,1683,1685,1683,65
|
|
20250106,093000,22529615,1679,1679,1679,1679,0
|
|
20250106,092900,22529615,1679,1679,1679,1679,0
|
|
20250106,092800,22529615,1679,1679,1679,1679,0
|
|
20250106,092700,22529615,1679,1679,1679,1679,546
|
|
20250106,092600,21612881,1679,1688,1688,1679,1197
|
|
20250106,092500,19595018,1688,1688,1688,1688,1
|
|
20250106,092400,19593330,1678,1678,1678,1678,0
|
|
20250106,092300,19593330,1678,1678,1678,1678,0
|
|
20250106,092200,19593330,1678,1678,1678,1678,1
|
|
20250106,092100,19591652,1688,1679,1688,1679,2672
|
|
20250106,092000,15102142,1679,1679,1679,1679,0
|
|
20250106,091900,15102142,1679,1679,1679,1679,120
|
|
20250106,091800,14900662,1679,1679,1679,1679,1
|
|
20250106,091700,14898983,1679,1679,1679,1679,0
|
|
20250106,091600,14898983,1679,1679,1679,1679,1
|
|
20250106,091500,14897304,1688,1688,1688,1688,0
|
|
20250106,091400,14897304,1688,1688,1688,1688,431
|
|
20250106,091300,14169776,1686,1684,1686,1684,170
|
|
20250106,091200,13883396,1683,1683,1683,1674,47
|
|
20250106,091100,13804340,1676,1677,1677,1674,1383
|
|
20250106,091000,11486248,1677,1677,1677,1677,839
|
|
20250106,090900,10079245,1677,1677,1677,1677,0
|
|
20250106,090800,10079245,1677,1684,1684,1677,382
|
|
20250106,090700,9438456,1684,1684,1684,1684,2
|
|
20250106,090600,9435088,1688,1688,1688,1688,0
|
|
20250106,090500,9435088,1688,1688,1688,1688,183
|
|
20250106,090400,9126184,1670,1681,1681,1670,1363
|
|
20250106,090300,6846425,1681,1702,1704,1681,975
|
|
20250106,090200,5195808,1704,1682,1705,1682,542
|
|
20250106,090100,4271847,1705,1700,1705,1700,300
|
|
20250106,090000,3760847,1700,1687,1700,1687,2229
|