603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,190000,240164858,1712,1712,1712,1712,2886
|
|
20250109,185900,240164858,1712,1712,1712,1712,0
|
|
20250109,185800,240164858,1712,1712,1712,1712,0
|
|
20250109,185700,240164858,1712,1712,1712,1712,0
|
|
20250109,185600,240164858,1712,1712,1712,1712,0
|
|
20250109,185500,240164858,1712,1712,1712,1712,0
|
|
20250109,185400,240164858,1712,1712,1712,1712,0
|
|
20250109,185300,240164858,1712,1712,1712,1712,0
|
|
20250109,185200,240164858,1712,1712,1712,1712,0
|
|
20250109,185100,240164858,1712,1712,1712,1712,0
|
|
20250109,185000,240164858,1712,1712,1712,1712,0
|
|
20250109,184900,240164858,1712,1712,1712,1712,0
|
|
20250109,184800,240164858,1712,1712,1712,1712,0
|
|
20250109,184700,240164858,1712,1712,1712,1712,0
|
|
20250109,184600,240164858,1712,1712,1712,1712,0
|
|
20250109,184500,240164858,1712,1712,1712,1712,0
|
|
20250109,184400,240164858,1712,1712,1712,1712,0
|
|
20250109,184300,240164858,1712,1712,1712,1712,0
|
|
20250109,184200,240164858,1712,1712,1712,1712,0
|
|
20250109,184100,240164858,1712,1712,1712,1712,0
|
|
20250109,184000,240164858,1712,1712,1712,1712,0
|
|
20250109,183900,240164858,1712,1712,1712,1712,0
|
|
20250109,183800,240164858,1712,1712,1712,1712,0
|
|
20250109,183700,240164858,1712,1712,1712,1712,0
|
|
20250109,183600,240164858,1712,1712,1712,1712,0
|
|
20250109,183500,240164858,1712,1712,1712,1712,0
|
|
20250109,183400,240164858,1712,1712,1712,1712,0
|
|
20250109,183300,240164858,1712,1712,1712,1712,0
|
|
20250109,183200,240164858,1712,1712,1712,1712,0
|
|
20250109,183100,240164858,1712,1712,1712,1712,0
|
|
20250109,183000,240164858,1712,1712,1712,1712,2886
|
|
20250109,182900,240164858,1712,1712,1712,1712,0
|
|
20250109,182800,240164858,1712,1712,1712,1712,0
|
|
20250109,182700,240164858,1712,1712,1712,1712,0
|
|
20250109,182600,240164858,1712,1712,1712,1712,0
|
|
20250109,182500,240164858,1712,1712,1712,1712,0
|
|
20250109,182400,240164858,1712,1712,1712,1712,0
|
|
20250109,182300,240164858,1712,1712,1712,1712,0
|
|
20250109,182200,240164858,1712,1712,1712,1712,0
|
|
20250109,182100,240164858,1712,1712,1712,1712,0
|
|
20250109,182000,240164858,1712,1712,1712,1712,0
|
|
20250109,181900,240164858,1712,1712,1712,1712,0
|
|
20250109,181800,240164858,1712,1712,1712,1712,0
|
|
20250109,181700,240164858,1712,1712,1712,1712,0
|
|
20250109,181600,240164858,1712,1712,1712,1712,0
|
|
20250109,181500,240164858,1712,1712,1712,1712,0
|
|
20250109,181400,240164858,1712,1712,1712,1712,0
|
|
20250109,181300,240164858,1712,1712,1712,1712,0
|
|
20250109,181200,240164858,1712,1712,1712,1712,0
|
|
20250109,181100,240164858,1712,1712,1712,1712,0
|
|
20250109,181000,240164858,1712,1712,1712,1712,0
|
|
20250109,180900,240164858,1712,1712,1712,1712,0
|
|
20250109,180800,240164858,1712,1712,1712,1712,0
|
|
20250109,180700,240164858,1712,1712,1712,1712,0
|
|
20250109,180600,240164858,1712,1712,1712,1712,0
|
|
20250109,180500,240164858,1712,1712,1712,1712,0
|
|
20250109,180400,240164858,1712,1712,1712,1712,0
|
|
20250109,180300,240164858,1712,1712,1712,1712,0
|
|
20250109,180200,240164858,1712,1712,1712,1712,0
|
|
20250109,180100,240164858,1712,1712,1712,1712,0
|
|
20250109,180000,240164858,1712,1712,1712,1712,2886
|
|
20250109,175900,240164858,1712,1712,1712,1712,0
|
|
20250109,175800,240164858,1712,1712,1712,1712,0
|
|
20250109,175700,240164858,1712,1712,1712,1712,0
|
|
20250109,175600,240164858,1712,1712,1712,1712,0
|
|
20250109,175500,240164858,1712,1712,1712,1712,0
|
|
20250109,175400,240164858,1712,1712,1712,1712,0
|
|
20250109,175300,240164858,1712,1712,1712,1712,0
|
|
20250109,175200,240164858,1712,1712,1712,1712,0
|
|
20250109,175100,240164858,1712,1712,1712,1712,0
|
|
20250109,175000,240164858,1712,1712,1712,1712,0
|
|
20250109,174900,240164858,1712,1712,1712,1712,0
|
|
20250109,174800,240164858,1712,1712,1712,1712,0
|
|
20250109,174700,240164858,1712,1712,1712,1712,0
|
|
20250109,174600,240164858,1712,1712,1712,1712,0
|
|
20250109,174500,240164858,1712,1712,1712,1712,0
|
|
20250109,174400,240164858,1712,1712,1712,1712,0
|
|
20250109,174300,240164858,1712,1712,1712,1712,0
|
|
20250109,174200,240164858,1712,1712,1712,1712,0
|
|
20250109,174100,240164858,1712,1712,1712,1712,0
|
|
20250109,174000,240164858,1712,1712,1712,1712,0
|
|
20250109,173900,240164858,1712,1712,1712,1712,0
|
|
20250109,173800,240164858,1712,1712,1712,1712,0
|
|
20250109,173700,240164858,1712,1712,1712,1712,0
|
|
20250109,173600,240164858,1712,1712,1712,1712,0
|
|
20250109,173500,240164858,1712,1712,1712,1712,0
|
|
20250109,173400,240164858,1712,1712,1712,1712,0
|
|
20250109,173300,240164858,1712,1712,1712,1712,0
|
|
20250109,173200,240164858,1712,1712,1712,1712,0
|
|
20250109,173100,240164858,1712,1712,1712,1712,0
|
|
20250109,173000,240164858,1712,1712,1712,1712,2886
|
|
20250109,172900,240164858,1712,1712,1712,1712,0
|
|
20250109,172800,240164858,1712,1712,1712,1712,0
|
|
20250109,172700,240164858,1712,1712,1712,1712,0
|
|
20250109,172600,240164858,1712,1712,1712,1712,0
|
|
20250109,172500,240164858,1712,1712,1712,1712,0
|
|
20250109,172400,240164858,1712,1712,1712,1712,0
|
|
20250109,172300,240164858,1712,1712,1712,1712,0
|
|
20250109,172200,240164858,1712,1712,1712,1712,0
|
|
20250109,172100,240164858,1712,1712,1712,1712,0
|
|
20250109,172000,240164858,1712,1712,1712,1712,0
|
|
20250109,171900,240164858,1712,1712,1712,1712,0
|
|
20250109,171800,240164858,1712,1712,1712,1712,0
|
|
20250109,171700,240164858,1712,1712,1712,1712,0
|
|
20250109,171600,240164858,1712,1712,1712,1712,0
|
|
20250109,171500,240164858,1712,1712,1712,1712,0
|
|
20250109,171400,240164858,1712,1712,1712,1712,0
|
|
20250109,171300,240164858,1712,1712,1712,1712,0
|
|
20250109,171200,240164858,1712,1712,1712,1712,0
|
|
20250109,171100,240164858,1712,1712,1712,1712,0
|
|
20250109,171000,240164858,1712,1712,1712,1712,0
|
|
20250109,170900,240164858,1712,1712,1712,1712,0
|
|
20250109,170800,240164858,1712,1712,1712,1712,0
|
|
20250109,170700,240164858,1712,1712,1712,1712,0
|
|
20250109,170600,240164858,1712,1712,1712,1712,0
|
|
20250109,170500,240164858,1712,1712,1712,1712,0
|
|
20250109,170400,240164858,1712,1712,1712,1712,0
|
|
20250109,170300,240164858,1712,1712,1712,1712,0
|
|
20250109,170200,240164858,1712,1712,1712,1712,0
|
|
20250109,170100,240164858,1712,1712,1712,1712,0
|
|
20250109,170000,240164858,1712,1712,1712,1712,2886
|
|
20250109,165900,240164858,1712,1712,1712,1712,0
|
|
20250109,165800,240164858,1712,1712,1712,1712,0
|
|
20250109,165700,240164858,1712,1712,1712,1712,0
|
|
20250109,165600,240164858,1712,1712,1712,1712,0
|
|
20250109,165500,240164858,1712,1712,1712,1712,0
|
|
20250109,165400,240164858,1712,1712,1712,1712,0
|
|
20250109,165300,240164858,1712,1712,1712,1712,0
|
|
20250109,165200,240164858,1712,1712,1712,1712,0
|
|
20250109,165100,240164858,1712,1712,1712,1712,0
|
|
20250109,165000,240164858,1712,1712,1712,1712,0
|
|
20250109,164900,240164858,1712,1712,1712,1712,0
|
|
20250109,164800,240164858,1712,1712,1712,1712,0
|
|
20250109,164700,240164858,1712,1712,1712,1712,0
|
|
20250109,164600,240164858,1712,1712,1712,1712,0
|
|
20250109,164500,240164858,1712,1712,1712,1712,0
|
|
20250109,164400,240164858,1712,1712,1712,1712,0
|
|
20250109,164300,240164858,1712,1712,1712,1712,0
|
|
20250109,164200,240164858,1712,1712,1712,1712,0
|
|
20250109,164100,240164858,1712,1712,1712,1712,0
|
|
20250109,164000,240164858,1712,1712,1712,1712,0
|
|
20250109,163900,240164858,1712,1712,1712,1712,0
|
|
20250109,163800,240164858,1712,1712,1712,1712,0
|
|
20250109,163700,240164858,1712,1712,1712,1712,0
|
|
20250109,163600,240164858,1712,1712,1712,1712,0
|
|
20250109,163500,240164858,1712,1712,1712,1712,0
|
|
20250109,163400,240164858,1712,1712,1712,1712,0
|
|
20250109,163300,240164858,1712,1712,1712,1712,0
|
|
20250109,163200,240164858,1712,1712,1712,1712,0
|
|
20250109,163100,240164858,1712,1712,1712,1712,0
|
|
20250109,163000,240164858,1712,1712,1712,1712,2886
|
|
20250109,162900,240164858,1712,1712,1712,1712,0
|
|
20250109,162800,240164858,1712,1712,1712,1712,0
|
|
20250109,162700,240164858,1712,1712,1712,1712,0
|
|
20250109,162600,240164858,1712,1712,1712,1712,0
|
|
20250109,162500,240164858,1712,1712,1712,1712,0
|
|
20250109,162400,240164858,1712,1712,1712,1712,0
|
|
20250109,162300,240164858,1712,1712,1712,1712,0
|
|
20250109,162200,240164858,1712,1712,1712,1712,0
|
|
20250109,162100,240164858,1712,1712,1712,1712,0
|
|
20250109,162000,240164858,1712,1712,1712,1712,0
|
|
20250109,161900,240164858,1712,1712,1712,1712,0
|
|
20250109,161800,240164858,1712,1712,1712,1712,0
|
|
20250109,161700,240164858,1712,1712,1712,1712,0
|
|
20250109,161600,240164858,1712,1712,1712,1712,0
|
|
20250109,161500,240164858,1712,1712,1712,1712,0
|
|
20250109,161400,240164858,1712,1712,1712,1712,0
|
|
20250109,161300,240164858,1712,1712,1712,1712,0
|
|
20250109,161200,240164858,1712,1712,1712,1712,0
|
|
20250109,161100,240164858,1712,1712,1712,1712,0
|
|
20250109,161000,240164858,1712,1712,1712,1712,0
|
|
20250109,160900,240164858,1712,1712,1712,1712,0
|
|
20250109,160800,240164858,1712,1712,1712,1712,0
|
|
20250109,160700,240164858,1712,1712,1712,1712,0
|
|
20250109,160600,240164858,1712,1712,1712,1712,0
|
|
20250109,160500,240164858,1712,1712,1712,1712,0
|
|
20250109,160400,240164858,1712,1712,1712,1712,0
|
|
20250109,160300,240164858,1712,1712,1712,1712,0
|
|
20250109,160200,240164858,1712,1712,1712,1712,0
|
|
20250109,160100,240164858,1712,1712,1712,1712,0
|
|
20250109,160000,240164858,1712,1712,1712,1712,2886
|
|
20250109,155900,240164858,1712,1712,1712,1712,0
|
|
20250109,155800,240164858,1712,1712,1712,1712,0
|
|
20250109,155700,240164858,1712,1712,1712,1712,0
|
|
20250109,155600,240164858,1712,1712,1712,1712,0
|
|
20250109,155500,240164858,1712,1712,1712,1712,0
|
|
20250109,155400,240164858,1712,1712,1712,1712,0
|
|
20250109,155300,240164858,1712,1712,1712,1712,0
|
|
20250109,155200,240164858,1712,1712,1712,1712,0
|
|
20250109,155100,240164858,1712,1712,1712,1712,0
|
|
20250109,155000,240164858,1712,1712,1712,1712,0
|
|
20250109,154900,240164858,1712,1712,1712,1712,0
|
|
20250109,154800,240164858,1712,1712,1712,1712,0
|
|
20250109,154700,240164858,1712,1712,1712,1712,0
|
|
20250109,154600,240164858,1712,1712,1712,1712,0
|
|
20250109,154500,240164858,1712,1712,1712,1712,0
|
|
20250109,154400,240164858,1712,1712,1712,1712,0
|
|
20250109,154300,240164858,1712,1712,1712,1712,0
|
|
20250109,154200,240164858,1712,1712,1712,1712,0
|
|
20250109,154100,240164858,1712,1712,1712,1712,0
|
|
20250109,154000,240164858,1712,1712,1712,1712,0
|
|
20250109,153900,240164858,1712,1712,1712,1712,0
|
|
20250109,153800,240164858,1712,1712,1712,1712,0
|
|
20250109,153700,240164858,1712,1712,1712,1712,0
|
|
20250109,153600,240164858,1712,1712,1712,1712,0
|
|
20250109,153500,240164858,1712,1712,1712,1712,0
|
|
20250109,153400,240164858,1712,1712,1712,1712,0
|
|
20250109,153300,240164858,1712,1712,1712,1712,0
|
|
20250109,153200,240164858,1712,1712,1712,1712,0
|
|
20250109,153100,240164858,1712,1712,1712,1712,0
|
|
20250109,153000,240164858,1712,1712,1712,1712,5772
|
|
20250109,152900,235224026,1720,1720,1720,1720,0
|
|
20250109,152800,235224026,1720,1720,1720,1720,0
|
|
20250109,152700,235224026,1720,1720,1720,1720,0
|
|
20250109,152600,235224026,1720,1720,1720,1720,0
|
|
20250109,152500,235224026,1720,1720,1720,1720,0
|
|
20250109,152400,235224026,1720,1720,1720,1720,0
|
|
20250109,152300,235224026,1720,1720,1720,1720,0
|
|
20250109,152200,235224026,1720,1720,1720,1720,0
|
|
20250109,152100,235224026,1720,1720,1720,1720,0
|
|
20250109,152000,235224026,1720,1720,1720,1720,0
|
|
20250109,151900,235224026,1720,1718,1720,1710,368
|
|
20250109,151800,234591518,1710,1716,1718,1709,2698
|
|
20250109,151700,229961650,1716,1716,1716,1716,0
|
|
20250109,151600,229961650,1716,1715,1716,1715,709
|
|
20250109,151500,228745673,1709,1715,1715,1709,172
|
|
20250109,151400,228450723,1716,1716,1716,1716,0
|
|
20250109,151300,228450723,1716,1715,1716,1715,1600
|
|
20250109,151200,225706123,1715,1715,1715,1715,180
|
|
20250109,151100,225397423,1716,1714,1716,1714,288
|
|
20250109,151000,224903475,1714,1714,1714,1714,398
|
|
20250109,150900,224221303,1714,1714,1714,1714,0
|
|
20250109,150800,224221303,1714,1714,1714,1714,0
|
|
20250109,150700,224221303,1714,1714,1714,1714,392
|
|
20250109,150600,223549415,1713,1713,1713,1713,459
|
|
20250109,150500,222763148,1714,1714,1714,1714,250
|
|
20250109,150400,222334648,1713,1713,1713,1713,50
|
|
20250109,150300,222248998,1705,1705,1705,1705,0
|
|
20250109,150200,222248998,1705,1705,1705,1705,0
|
|
20250109,150100,222248998,1705,1705,1705,1705,35
|
|
20250109,150000,222189323,1705,1705,1705,1705,480
|
|
20250109,145900,221370923,1705,1705,1705,1705,0
|
|
20250109,145800,221370923,1705,1705,1705,1705,1
|
|
20250109,145700,221369218,1714,1714,1714,1714,0
|
|
20250109,145600,221369218,1714,1707,1714,1707,2072
|
|
20250109,145500,217832283,1705,1705,1705,1705,0
|
|
20250109,145400,217832283,1705,1705,1705,1705,89
|
|
20250109,145300,217680538,1705,1705,1705,1705,0
|
|
20250109,145200,217680538,1705,1705,1705,1705,578
|
|
20250109,145100,216695048,1704,1704,1704,1704,291
|
|
20250109,145000,216199184,1705,1707,1707,1705,1160
|
|
20250109,144900,214220759,1708,1708,1708,1708,0
|
|
20250109,144800,214220759,1708,1710,1710,1708,171
|
|
20250109,144700,213928571,1710,1710,1710,1710,0
|
|
20250109,144600,213928571,1710,1710,1710,1710,2
|
|
20250109,144500,213925151,1714,1714,1714,1714,0
|
|
20250109,144400,213925151,1714,1714,1714,1714,0
|
|
20250109,144300,213925151,1714,1714,1714,1714,0
|
|
20250109,144200,213925151,1714,1714,1714,1714,0
|
|
20250109,144100,213925151,1714,1708,1714,1706,1032
|
|
20250109,144000,212163472,1708,1708,1708,1708,2061
|
|
20250109,143900,208643284,1715,1715,1715,1715,0
|
|
20250109,143800,208643284,1715,1715,1715,1715,0
|
|
20250109,143700,208643284,1715,1715,1715,1715,0
|
|
20250109,143600,208643284,1715,1714,1715,1714,387
|
|
20250109,143500,207979647,1714,1714,1714,1714,512
|
|
20250109,143400,207102079,1714,1714,1714,1714,1
|
|
20250109,143300,207100365,1707,1707,1707,1707,0
|
|
20250109,143200,207100365,1707,1712,1712,1707,100
|
|
20250109,143100,206929595,1715,1715,1715,1715,0
|
|
20250109,143000,206929595,1715,1715,1715,1715,0
|
|
20250109,142900,206929595,1715,1715,1715,1715,0
|
|
20250109,142800,206929595,1715,1715,1715,1715,0
|
|
20250109,142700,206929595,1715,1715,1715,1715,0
|
|
20250109,142600,206929595,1715,1715,1715,1715,0
|
|
20250109,142500,206929595,1715,1715,1715,1715,0
|
|
20250109,142400,206929595,1715,1715,1715,1715,0
|
|
20250109,142300,206929595,1715,1715,1715,1715,0
|
|
20250109,142200,206929595,1715,1715,1715,1715,0
|
|
20250109,142100,206929595,1715,1715,1715,1715,0
|
|
20250109,142000,206929595,1715,1715,1715,1715,0
|
|
20250109,141900,206929595,1715,1715,1715,1715,0
|
|
20250109,141800,206929595,1715,1715,1715,1715,1
|
|
20250109,141700,206927880,1710,1710,1710,1710,0
|
|
20250109,141600,206927880,1710,1715,1715,1710,150
|
|
20250109,141500,206671130,1715,1715,1715,1715,0
|
|
20250109,141400,206671130,1715,1711,1715,1711,1006
|
|
20250109,141300,204947860,1715,1715,1715,1715,1
|
|
20250109,141200,204946145,1712,1712,1712,1712,267
|
|
20250109,141100,204489041,1714,1714,1714,1714,49
|
|
20250109,141000,204405055,1714,1714,1714,1714,0
|
|
20250109,140900,204405055,1714,1714,1714,1714,1
|
|
20250109,140800,204403341,1713,1713,1713,1713,0
|
|
20250109,140700,204403341,1713,1713,1713,1713,0
|
|
20250109,140600,204403341,1713,1713,1713,1713,1
|
|
20250109,140500,204401628,1715,1715,1715,1715,0
|
|
20250109,140400,204401628,1715,1715,1715,1715,0
|
|
20250109,140300,204401628,1715,1715,1715,1715,0
|
|
20250109,140200,204401628,1715,1714,1715,1713,16
|
|
20250109,140100,204374199,1715,1715,1715,1715,5
|
|
20250109,140000,204365624,1716,1716,1716,1716,111
|
|
20250109,135900,204175148,1715,1715,1715,1715,139
|
|
20250109,135800,203936763,1707,1716,1716,1707,510
|
|
20250109,135700,203064313,1716,1716,1716,1716,0
|
|
20250109,135600,203064313,1716,1716,1716,1716,0
|
|
20250109,135500,203064313,1716,1716,1716,1716,100
|
|
20250109,135400,202892713,1707,1707,1707,1707,69
|
|
20250109,135300,202774930,1707,1708,1708,1707,51
|
|
20250109,135200,202687870,1707,1707,1707,1707,0
|
|
20250109,135100,202687870,1707,1707,1707,1707,103
|
|
20250109,135000,202512049,1707,1707,1707,1707,0
|
|
20250109,134900,202512049,1707,1707,1707,1707,1
|
|
20250109,134800,202510342,1711,1711,1711,1711,0
|
|
20250109,134700,202510342,1711,1711,1711,1711,220
|
|
20250109,134600,202133922,1719,1719,1719,1719,0
|
|
20250109,134500,202133922,1719,1719,1719,1719,0
|
|
20250109,134400,202133922,1719,1719,1719,1719,25
|
|
20250109,134300,202090947,1720,1720,1720,1720,2
|
|
20250109,134200,202087507,1726,1726,1726,1726,0
|
|
20250109,134100,202087507,1726,1726,1726,1726,0
|
|
20250109,134000,202087507,1726,1726,1726,1726,0
|
|
20250109,133900,202087507,1726,1707,1726,1707,410
|
|
20250109,133800,201385865,1703,1703,1703,1703,0
|
|
20250109,133700,201385865,1703,1703,1703,1703,0
|
|
20250109,133600,201385865,1703,1703,1703,1703,667
|
|
20250109,133500,200249964,1703,1703,1703,1703,100
|
|
20250109,133400,200079664,1703,1703,1703,1703,0
|
|
20250109,133300,200079664,1703,1703,1703,1703,0
|
|
20250109,133200,200079664,1703,1703,1703,1703,0
|
|
20250109,133100,200079664,1703,1703,1703,1703,333
|
|
20250109,133000,199512565,1702,1702,1702,1702,0
|
|
20250109,132900,199512565,1702,1702,1702,1702,0
|
|
20250109,132800,199512565,1702,1702,1702,1702,0
|
|
20250109,132700,199512565,1702,1702,1702,1702,0
|
|
20250109,132600,199512565,1702,1704,1704,1702,38
|
|
20250109,132500,199447867,1707,1707,1707,1707,0
|
|
20250109,132400,199447867,1707,1707,1707,1707,0
|
|
20250109,132300,199447867,1707,1707,1707,1707,0
|
|
20250109,132200,199447867,1707,1707,1707,1707,0
|
|
20250109,132100,199447867,1707,1707,1707,1707,1
|
|
20250109,132000,199446160,1703,1703,1703,1703,1
|
|
20250109,131900,199444457,1707,1707,1707,1707,1
|
|
20250109,131800,199442750,1704,1705,1705,1704,580
|
|
20250109,131700,198453854,1707,1707,1707,1707,0
|
|
20250109,131600,198453854,1707,1707,1707,1707,0
|
|
20250109,131500,198453854,1707,1707,1707,1707,2
|
|
20250109,131400,198450440,1706,1706,1706,1706,0
|
|
20250109,131300,198450440,1706,1706,1706,1706,1
|
|
20250109,131200,198448734,1706,1707,1707,1706,13
|
|
20250109,131100,198426546,1706,1706,1706,1706,4
|
|
20250109,131000,198419722,1707,1707,1707,1707,0
|
|
20250109,130900,198419722,1707,1707,1707,1707,0
|
|
20250109,130800,198419722,1707,1707,1707,1707,0
|
|
20250109,130700,198419722,1707,1707,1707,1707,0
|
|
20250109,130600,198419722,1707,1707,1707,1707,0
|
|
20250109,130500,198419722,1707,1707,1707,1707,0
|
|
20250109,130400,198419722,1707,1707,1707,1707,3
|
|
20250109,130300,198414601,1706,1706,1706,1706,100
|
|
20250109,130200,198244001,1705,1705,1705,1705,786
|
|
20250109,130100,196903871,1704,1704,1704,1704,240
|
|
20250109,130000,196494911,1700,1700,1700,1700,0
|
|
20250109,125900,196494911,1700,1699,1700,1699,1330
|
|
20250109,125800,194234636,1697,1697,1697,1697,0
|
|
20250109,125700,194234636,1697,1697,1697,1697,0
|
|
20250109,125600,194234636,1697,1697,1697,1697,0
|
|
20250109,125500,194234636,1697,1697,1697,1697,0
|
|
20250109,125400,194234636,1697,1697,1697,1697,0
|
|
20250109,125300,194234636,1697,1697,1697,1697,0
|
|
20250109,125200,194234636,1697,1697,1697,1697,0
|
|
20250109,125100,194234636,1697,1699,1699,1697,1045
|
|
20250109,125000,192459590,1700,1700,1700,1700,0
|
|
20250109,124900,192459590,1700,1700,1700,1700,0
|
|
20250109,124800,192459590,1700,1700,1700,1700,0
|
|
20250109,124700,192459590,1700,1700,1700,1700,0
|
|
20250109,124600,192459590,1700,1700,1700,1700,0
|
|
20250109,124500,192459590,1700,1700,1700,1700,0
|
|
20250109,124400,192459590,1700,1700,1700,1700,290
|
|
20250109,124300,191966590,1700,1701,1704,1700,4037
|
|
20250109,124200,185101296,1701,1701,1701,1701,0
|
|
20250109,124100,185101296,1701,1700,1701,1700,166
|
|
20250109,124000,184818949,1700,1700,1700,1700,0
|
|
20250109,123900,184818949,1700,1700,1700,1700,1
|
|
20250109,123800,184817249,1700,1700,1700,1700,0
|
|
20250109,123700,184817249,1700,1700,1700,1700,0
|
|
20250109,123600,184817249,1700,1700,1700,1700,100
|
|
20250109,123500,184647249,1700,1700,1700,1700,0
|
|
20250109,123400,184647249,1700,1701,1701,1700,1337
|
|
20250109,123300,182373324,1702,1702,1702,1702,0
|
|
20250109,123200,182373324,1702,1702,1702,1702,0
|
|
20250109,123100,182373324,1702,1702,1702,1702,1512
|
|
20250109,123000,179799900,1704,1704,1704,1704,2
|
|
20250109,122900,179796492,1702,1702,1702,1702,130
|
|
20250109,122800,179575232,1704,1704,1704,1704,0
|
|
20250109,122700,179575232,1704,1704,1704,1704,0
|
|
20250109,122600,179575232,1704,1704,1704,1704,0
|
|
20250109,122500,179575232,1704,1704,1704,1704,1
|
|
20250109,122400,179573528,1702,1702,1702,1702,0
|
|
20250109,122300,179573528,1702,1703,1703,1702,76
|
|
20250109,122200,179444147,1703,1703,1703,1703,0
|
|
20250109,122100,179444147,1703,1703,1703,1703,0
|
|
20250109,122000,179444147,1703,1703,1703,1703,1
|
|
20250109,121900,179442444,1704,1704,1704,1704,0
|
|
20250109,121800,179442444,1704,1704,1704,1704,0
|
|
20250109,121700,179442444,1704,1704,1704,1704,0
|
|
20250109,121600,179442444,1704,1704,1704,1704,0
|
|
20250109,121500,179442444,1704,1704,1704,1704,47
|
|
20250109,121400,179362356,1704,1704,1704,1704,0
|
|
20250109,121300,179362356,1704,1704,1704,1704,0
|
|
20250109,121200,179362356,1704,1704,1704,1704,0
|
|
20250109,121100,179362356,1704,1704,1704,1704,0
|
|
20250109,121000,179362356,1704,1704,1704,1704,1
|
|
20250109,120900,179360652,1704,1704,1704,1704,0
|
|
20250109,120800,179360652,1704,1704,1704,1704,0
|
|
20250109,120700,179360652,1704,1704,1704,1704,0
|
|
20250109,120600,179360652,1704,1704,1704,1704,0
|
|
20250109,120500,179360652,1704,1704,1704,1704,0
|
|
20250109,120400,179360652,1704,1704,1704,1704,0
|
|
20250109,120300,179360652,1704,1704,1704,1704,0
|
|
20250109,120200,179360652,1704,1704,1704,1704,0
|
|
20250109,120100,179360652,1704,1704,1704,1704,0
|
|
20250109,120000,179360652,1704,1704,1704,1704,1
|
|
20250109,115900,179358948,1697,1697,1697,1697,5713
|
|
20250109,115800,169663987,1697,1698,1698,1697,1530
|
|
20250109,115700,167067344,1704,1704,1704,1704,0
|
|
20250109,115600,167067344,1704,1704,1704,1704,0
|
|
20250109,115500,167067344,1704,1704,1704,1704,300
|
|
20250109,115400,166556144,1700,1700,1700,1700,132
|
|
20250109,115300,166331744,1698,1698,1698,1698,6
|
|
20250109,115200,166321556,1698,1698,1698,1698,0
|
|
20250109,115100,166321556,1698,1698,1698,1698,0
|
|
20250109,115000,166321556,1698,1698,1698,1698,0
|
|
20250109,114900,166321556,1698,1699,1699,1698,300
|
|
20250109,114800,165812103,1700,1700,1700,1700,0
|
|
20250109,114700,165812103,1700,1700,1700,1700,100
|
|
20250109,114600,165642103,1700,1700,1700,1700,0
|
|
20250109,114500,165642103,1700,1700,1700,1700,0
|
|
20250109,114400,165642103,1700,1700,1700,1700,1
|
|
20250109,114300,165640403,1700,1700,1700,1700,0
|
|
20250109,114200,165640403,1700,1703,1703,1700,866
|
|
20250109,114100,164166703,1703,1703,1703,1703,0
|
|
20250109,114000,164166703,1703,1703,1703,1703,0
|
|
20250109,113900,164166703,1703,1703,1703,1703,200
|
|
20250109,113800,163826103,1703,1703,1703,1703,0
|
|
20250109,113700,163826103,1703,1703,1703,1703,0
|
|
20250109,113600,163826103,1703,1703,1703,1703,1
|
|
20250109,113500,163824400,1704,1699,1705,1699,601
|
|
20250109,113400,162800520,1697,1698,1698,1697,200
|
|
20250109,113300,162461119,1698,1698,1698,1698,200
|
|
20250109,113200,162121519,1699,1699,1699,1699,147
|
|
20250109,113100,161871766,1699,1700,1700,1699,567
|
|
20250109,113000,160908333,1699,1703,1703,1699,500
|
|
20250109,112900,160058467,1704,1704,1704,1704,0
|
|
20250109,112800,160058467,1704,1704,1704,1704,0
|
|
20250109,112700,160058467,1704,1704,1704,1704,0
|
|
20250109,112600,160058467,1704,1704,1704,1704,0
|
|
20250109,112500,160058467,1704,1704,1704,1704,30
|
|
20250109,112400,160007347,1704,1704,1704,1704,1
|
|
20250109,112300,160005643,1702,1703,1703,1702,2
|
|
20250109,112200,160002238,1704,1704,1704,1704,0
|
|
20250109,112100,160002238,1704,1704,1704,1704,50
|
|
20250109,112000,159917038,1704,1704,1704,1704,0
|
|
20250109,111900,159917038,1704,1704,1704,1704,0
|
|
20250109,111800,159917038,1704,1699,1704,1699,339
|
|
20250109,111700,159340630,1699,1700,1700,1699,387
|
|
20250109,111600,158682830,1705,1705,1705,1705,0
|
|
20250109,111500,158682830,1705,1705,1705,1705,0
|
|
20250109,111400,158682830,1705,1705,1705,1705,1
|
|
20250109,111300,158681125,1705,1705,1705,1705,0
|
|
20250109,111200,158681125,1705,1705,1705,1705,0
|
|
20250109,111100,158681125,1705,1705,1705,1705,151
|
|
20250109,111000,158423670,1705,1705,1705,1705,0
|
|
20250109,110900,158423670,1705,1705,1705,1705,0
|
|
20250109,110800,158423670,1705,1705,1705,1705,0
|
|
20250109,110700,158423670,1705,1705,1705,1705,0
|
|
20250109,110600,158423670,1705,1705,1705,1705,1
|
|
20250109,110500,158421965,1706,1701,1706,1700,311
|
|
20250109,110400,157893256,1707,1706,1707,1706,3
|
|
20250109,110300,157888137,1706,1706,1706,1706,1
|
|
20250109,110200,157886431,1700,1700,1700,1700,213
|
|
20250109,110100,157524331,1700,1700,1700,1700,804
|
|
20250109,110000,156157531,1695,1695,1695,1695,300
|
|
20250109,105900,155649031,1693,1693,1693,1693,1
|
|
20250109,105800,155647338,1693,1693,1693,1693,112
|
|
20250109,105700,155457722,1692,1693,1693,1692,448
|
|
20250109,105600,154699269,1693,1693,1693,1693,1
|
|
20250109,105500,154697576,1697,1697,1697,1697,0
|
|
20250109,105400,154697576,1697,1697,1697,1697,20
|
|
20250109,105300,154663636,1697,1697,1697,1697,180
|
|
20250109,105200,154358176,1697,1700,1700,1697,40
|
|
20250109,105100,154290236,1700,1700,1700,1700,227
|
|
20250109,105000,153904336,1700,1700,1700,1700,1
|
|
20250109,104900,153902636,1700,1700,1700,1700,1
|
|
20250109,104800,153900936,1700,1700,1700,1700,0
|
|
20250109,104700,153900936,1700,1700,1700,1700,7
|
|
20250109,104600,153889036,1700,1700,1700,1700,0
|
|
20250109,104500,153889036,1700,1697,1700,1697,2364
|
|
20250109,104400,149872438,1693,1693,1693,1693,0
|
|
20250109,104300,149872438,1693,1693,1693,1693,0
|
|
20250109,104200,149872438,1693,1695,1695,1693,18
|
|
20250109,104100,149841937,1698,1698,1698,1698,37
|
|
20250109,104000,149779111,1698,1698,1698,1698,0
|
|
20250109,103900,149779111,1698,1698,1698,1698,100
|
|
20250109,103800,149609311,1693,1693,1693,1693,0
|
|
20250109,103700,149609311,1693,1693,1693,1693,0
|
|
20250109,103600,149609311,1693,1693,1693,1693,26
|
|
20250109,103500,149565293,1692,1692,1692,1692,7
|
|
20250109,103400,149553449,1694,1694,1694,1694,0
|
|
20250109,103300,149553449,1694,1694,1694,1694,0
|
|
20250109,103200,149553449,1694,1694,1694,1694,24
|
|
20250109,103100,149512793,1694,1694,1694,1694,0
|
|
20250109,103000,149512793,1694,1694,1694,1694,122
|
|
20250109,102900,149306125,1696,1696,1696,1696,0
|
|
20250109,102800,149306125,1696,1696,1696,1696,430
|
|
20250109,102700,148576845,1698,1698,1698,1698,0
|
|
20250109,102600,148576845,1698,1698,1698,1698,5
|
|
20250109,102500,148568355,1699,1699,1699,1699,0
|
|
20250109,102400,148568355,1699,1698,1699,1698,3008
|
|
20250109,102300,143460763,1699,1699,1699,1699,0
|
|
20250109,102200,143460763,1699,1699,1699,1699,183
|
|
20250109,102100,143149846,1696,1696,1696,1696,23
|
|
20250109,102000,143110838,1696,1696,1696,1696,0
|
|
20250109,101900,143110838,1696,1696,1696,1696,6
|
|
20250109,101800,143100662,1694,1692,1694,1692,48
|
|
20250109,101700,143019382,1692,1692,1692,1692,14
|
|
20250109,101600,142995694,1692,1692,1692,1692,0
|
|
20250109,101500,142995694,1692,1692,1692,1692,1
|
|
20250109,101400,142994002,1692,1692,1692,1692,162
|
|
20250109,101300,142719898,1692,1691,1692,1691,55
|
|
20250109,101200,142626866,1691,1691,1691,1691,1160
|
|
20250109,101100,140665306,1691,1691,1691,1691,500
|
|
20250109,101000,139819806,1691,1691,1691,1691,0
|
|
20250109,100900,139819806,1691,1691,1691,1691,0
|
|
20250109,100800,139819806,1691,1691,1691,1691,148
|
|
20250109,100700,139569538,1692,1692,1692,1692,5
|
|
20250109,100600,139561078,1692,1692,1692,1692,0
|
|
20250109,100500,139561078,1692,1690,1692,1690,1862
|
|
20250109,100400,136414296,1692,1692,1692,1692,0
|
|
20250109,100300,136414296,1692,1692,1692,1692,2
|
|
20250109,100200,136410912,1691,1690,1691,1690,509
|
|
20250109,100100,135550598,1694,1694,1694,1694,0
|
|
20250109,100000,135550598,1694,1694,1694,1694,0
|
|
20250109,095900,135550598,1694,1694,1694,1694,0
|
|
20250109,095800,135550598,1694,1694,1694,1694,0
|
|
20250109,095700,135550598,1694,1694,1694,1694,121
|
|
20250109,095600,135345624,1693,1688,1693,1688,44
|
|
20250109,095500,135271157,1693,1693,1693,1693,200
|
|
20250109,095400,134932557,1693,1693,1693,1693,50
|
|
20250109,095300,134847907,1690,1690,1690,1690,10
|
|
20250109,095200,134831007,1690,1690,1690,1690,0
|
|
20250109,095100,134831007,1690,1690,1690,1690,345
|
|
20250109,095000,134247957,1690,1690,1690,1690,5
|
|
20250109,094900,134239507,1690,1690,1690,1690,192
|
|
20250109,094800,133915027,1684,1684,1684,1684,14
|
|
20250109,094700,133891451,1684,1684,1684,1684,50
|
|
20250109,094600,133807251,1684,1684,1684,1684,0
|
|
20250109,094500,133807251,1684,1682,1684,1682,1177
|
|
20250109,094400,131827255,1682,1682,1682,1682,6
|
|
20250109,094300,131817163,1675,1675,1675,1675,7
|
|
20250109,094200,131805438,1682,1681,1682,1681,257
|
|
20250109,094100,131373415,1681,1680,1681,1672,7439
|
|
20250109,094000,118921039,1680,1684,1684,1680,1597
|
|
20250109,093900,116234666,1685,1691,1691,1685,11502
|
|
20250109,093800,96832631,1692,1694,1694,1692,2002
|
|
20250109,093700,93444629,1694,1694,1694,1694,0
|
|
20250109,093600,93444629,1694,1695,1695,1694,550
|
|
20250109,093500,92512899,1700,1705,1705,1700,12
|
|
20250109,093400,92492474,1705,1696,1705,1695,3010
|
|
20250109,093300,87390324,1705,1696,1705,1696,307
|
|
20250109,093200,86869489,1698,1698,1698,1698,529
|
|
20250109,093100,85971247,1697,1706,1706,1697,4938
|
|
20250109,093000,77564070,1707,1707,1707,1707,30
|
|
20250109,092900,77512860,1707,1707,1707,1707,0
|
|
20250109,092800,77512860,1707,1707,1707,1707,238
|
|
20250109,092700,77106594,1707,1714,1714,1707,1156
|
|
20250109,092600,75131497,1714,1714,1714,1714,0
|
|
20250109,092500,75131497,1714,1714,1714,1714,0
|
|
20250109,092400,75131497,1714,1716,1716,1714,5220
|
|
20250109,092300,66176554,1720,1720,1720,1720,0
|
|
20250109,092200,66176554,1720,1719,1720,1719,189
|
|
20250109,092100,65851484,1720,1720,1720,1720,0
|
|
20250109,092000,65851484,1720,1720,1720,1720,0
|
|
20250109,091900,65851484,1720,1720,1720,1720,0
|
|
20250109,091800,65851484,1720,1721,1721,1718,1697
|
|
20250109,091700,62935603,1720,1720,1720,1720,0
|
|
20250109,091600,62935603,1720,1720,1720,1720,1025
|
|
20250109,091500,61172603,1720,1720,1720,1720,10
|
|
20250109,091400,61155403,1719,1719,1719,1719,200
|
|
20250109,091300,60811603,1727,1727,1727,1727,0
|
|
20250109,091200,60811603,1727,1727,1727,1727,161
|
|
20250109,091100,60533556,1727,1727,1727,1727,127
|
|
20250109,091000,60314227,1717,1714,1717,1714,6034
|
|
20250109,090900,49953999,1714,1717,1717,1714,6546
|
|
20250109,090800,38718360,1717,1715,1717,1714,9394
|
|
20250109,090700,22590638,1715,1715,1715,1715,4105
|
|
20250109,090600,15550563,1715,1715,1715,1715,892
|
|
20250109,090500,14020783,1716,1716,1716,1716,43
|
|
20250109,090400,13946995,1707,1708,1708,1707,1200
|
|
20250109,090300,11898496,1708,1717,1717,1708,3825
|
|
20250109,090200,5361237,1718,1718,1718,1718,1000
|
|
20250109,090100,3643237,1720,1721,1721,1720,634
|
|
20250109,090000,2552133,1721,1728,1728,1721,1477
|