603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190000,226241818,1690,1690,1690,1690,3057
|
|
20250115,185900,226241818,1690,1690,1690,1690,0
|
|
20250115,185800,226241818,1690,1690,1690,1690,0
|
|
20250115,185700,226241818,1690,1690,1690,1690,0
|
|
20250115,185600,226241818,1690,1690,1690,1690,0
|
|
20250115,185500,226241818,1690,1690,1690,1690,0
|
|
20250115,185400,226241818,1690,1690,1690,1690,0
|
|
20250115,185300,226241818,1690,1690,1690,1690,0
|
|
20250115,185200,226241818,1690,1690,1690,1690,0
|
|
20250115,185100,226241818,1690,1690,1690,1690,0
|
|
20250115,185000,226241818,1690,1690,1690,1690,0
|
|
20250115,184900,226241818,1690,1690,1690,1690,0
|
|
20250115,184800,226241818,1690,1690,1690,1690,0
|
|
20250115,184700,226241818,1690,1690,1690,1690,0
|
|
20250115,184600,226241818,1690,1690,1690,1690,0
|
|
20250115,184500,226241818,1690,1690,1690,1690,0
|
|
20250115,184400,226241818,1690,1690,1690,1690,0
|
|
20250115,184300,226241818,1690,1690,1690,1690,0
|
|
20250115,184200,226241818,1690,1690,1690,1690,0
|
|
20250115,184100,226241818,1690,1690,1690,1690,0
|
|
20250115,184000,226241818,1690,1690,1690,1690,0
|
|
20250115,183900,226241818,1690,1690,1690,1690,0
|
|
20250115,183800,226241818,1690,1690,1690,1690,0
|
|
20250115,183700,226241818,1690,1690,1690,1690,0
|
|
20250115,183600,226241818,1690,1690,1690,1690,0
|
|
20250115,183500,226241818,1690,1690,1690,1690,0
|
|
20250115,183400,226241818,1690,1690,1690,1690,0
|
|
20250115,183300,226241818,1690,1690,1690,1690,0
|
|
20250115,183200,226241818,1690,1690,1690,1690,0
|
|
20250115,183100,226241818,1690,1690,1690,1690,0
|
|
20250115,183000,226241818,1690,1690,1690,1690,3057
|
|
20250115,182900,226241818,1690,1690,1690,1690,0
|
|
20250115,182800,226241818,1690,1690,1690,1690,0
|
|
20250115,182700,226241818,1690,1690,1690,1690,0
|
|
20250115,182600,226241818,1690,1690,1690,1690,0
|
|
20250115,182500,226241818,1690,1690,1690,1690,0
|
|
20250115,182400,226241818,1690,1690,1690,1690,0
|
|
20250115,182300,226241818,1690,1690,1690,1690,0
|
|
20250115,182200,226241818,1690,1690,1690,1690,0
|
|
20250115,182100,226241818,1690,1690,1690,1690,0
|
|
20250115,182000,226241818,1690,1690,1690,1690,0
|
|
20250115,181900,226241818,1690,1690,1690,1690,0
|
|
20250115,181800,226241818,1690,1690,1690,1690,0
|
|
20250115,181700,226241818,1690,1690,1690,1690,0
|
|
20250115,181600,226241818,1690,1690,1690,1690,0
|
|
20250115,181500,226241818,1690,1690,1690,1690,0
|
|
20250115,181400,226241818,1690,1690,1690,1690,0
|
|
20250115,181300,226241818,1690,1690,1690,1690,0
|
|
20250115,181200,226241818,1690,1690,1690,1690,0
|
|
20250115,181100,226241818,1690,1690,1690,1690,0
|
|
20250115,181000,226241818,1690,1690,1690,1690,0
|
|
20250115,180900,226241818,1690,1690,1690,1690,0
|
|
20250115,180800,226241818,1690,1690,1690,1690,0
|
|
20250115,180700,226241818,1690,1690,1690,1690,0
|
|
20250115,180600,226241818,1690,1690,1690,1690,0
|
|
20250115,180500,226241818,1690,1690,1690,1690,0
|
|
20250115,180400,226241818,1690,1690,1690,1690,0
|
|
20250115,180300,226241818,1690,1690,1690,1690,0
|
|
20250115,180200,226241818,1690,1690,1690,1690,0
|
|
20250115,180100,226241818,1690,1690,1690,1690,0
|
|
20250115,180000,226241818,1690,1690,1690,1690,3057
|
|
20250115,175900,226241818,1690,1690,1690,1690,0
|
|
20250115,175800,226241818,1690,1690,1690,1690,0
|
|
20250115,175700,226241818,1690,1690,1690,1690,0
|
|
20250115,175600,226241818,1690,1690,1690,1690,0
|
|
20250115,175500,226241818,1690,1690,1690,1690,0
|
|
20250115,175400,226241818,1690,1690,1690,1690,0
|
|
20250115,175300,226241818,1690,1690,1690,1690,0
|
|
20250115,175200,226241818,1690,1690,1690,1690,0
|
|
20250115,175100,226241818,1690,1690,1690,1690,0
|
|
20250115,175000,226241818,1690,1690,1690,1690,0
|
|
20250115,174900,226241818,1690,1690,1690,1690,0
|
|
20250115,174800,226241818,1690,1690,1690,1690,0
|
|
20250115,174700,226241818,1690,1690,1690,1690,0
|
|
20250115,174600,226241818,1690,1690,1690,1690,0
|
|
20250115,174500,226241818,1690,1690,1690,1690,0
|
|
20250115,174400,226241818,1690,1690,1690,1690,0
|
|
20250115,174300,226241818,1690,1690,1690,1690,0
|
|
20250115,174200,226241818,1690,1690,1690,1690,0
|
|
20250115,174100,226241818,1690,1690,1690,1690,0
|
|
20250115,174000,226241818,1690,1690,1690,1690,0
|
|
20250115,173900,226241818,1690,1690,1690,1690,0
|
|
20250115,173800,226241818,1690,1690,1690,1690,0
|
|
20250115,173700,226241818,1690,1690,1690,1690,0
|
|
20250115,173600,226241818,1690,1690,1690,1690,0
|
|
20250115,173500,226241818,1690,1690,1690,1690,0
|
|
20250115,173400,226241818,1690,1690,1690,1690,0
|
|
20250115,173300,226241818,1690,1690,1690,1690,0
|
|
20250115,173200,226241818,1690,1690,1690,1690,0
|
|
20250115,173100,226241818,1690,1690,1690,1690,0
|
|
20250115,173000,226241818,1690,1690,1690,1690,3057
|
|
20250115,172900,226241818,1690,1690,1690,1690,0
|
|
20250115,172800,226241818,1690,1690,1690,1690,0
|
|
20250115,172700,226241818,1690,1690,1690,1690,0
|
|
20250115,172600,226241818,1690,1690,1690,1690,0
|
|
20250115,172500,226241818,1690,1690,1690,1690,0
|
|
20250115,172400,226241818,1690,1690,1690,1690,0
|
|
20250115,172300,226241818,1690,1690,1690,1690,0
|
|
20250115,172200,226241818,1690,1690,1690,1690,0
|
|
20250115,172100,226241818,1690,1690,1690,1690,0
|
|
20250115,172000,226241818,1690,1690,1690,1690,0
|
|
20250115,171900,226241818,1690,1690,1690,1690,0
|
|
20250115,171800,226241818,1690,1690,1690,1690,0
|
|
20250115,171700,226241818,1690,1690,1690,1690,0
|
|
20250115,171600,226241818,1690,1690,1690,1690,0
|
|
20250115,171500,226241818,1690,1690,1690,1690,0
|
|
20250115,171400,226241818,1690,1690,1690,1690,0
|
|
20250115,171300,226241818,1690,1690,1690,1690,0
|
|
20250115,171200,226241818,1690,1690,1690,1690,0
|
|
20250115,171100,226241818,1690,1690,1690,1690,0
|
|
20250115,171000,226241818,1690,1690,1690,1690,0
|
|
20250115,170900,226241818,1690,1690,1690,1690,0
|
|
20250115,170800,226241818,1690,1690,1690,1690,0
|
|
20250115,170700,226241818,1690,1690,1690,1690,0
|
|
20250115,170600,226241818,1690,1690,1690,1690,0
|
|
20250115,170500,226241818,1690,1690,1690,1690,0
|
|
20250115,170400,226241818,1690,1690,1690,1690,0
|
|
20250115,170300,226241818,1690,1690,1690,1690,0
|
|
20250115,170200,226241818,1690,1690,1690,1690,0
|
|
20250115,170100,226241818,1690,1690,1690,1690,0
|
|
20250115,170000,226241818,1690,1690,1690,1690,3057
|
|
20250115,165900,226241818,1690,1690,1690,1690,0
|
|
20250115,165800,226241818,1690,1690,1690,1690,0
|
|
20250115,165700,226241818,1690,1690,1690,1690,0
|
|
20250115,165600,226241818,1690,1690,1690,1690,0
|
|
20250115,165500,226241818,1690,1690,1690,1690,0
|
|
20250115,165400,226241818,1690,1690,1690,1690,0
|
|
20250115,165300,226241818,1690,1690,1690,1690,0
|
|
20250115,165200,226241818,1690,1690,1690,1690,0
|
|
20250115,165100,226241818,1690,1690,1690,1690,0
|
|
20250115,165000,226241818,1690,1690,1690,1690,0
|
|
20250115,164900,226241818,1690,1690,1690,1690,0
|
|
20250115,164800,226241818,1690,1690,1690,1690,0
|
|
20250115,164700,226241818,1690,1690,1690,1690,0
|
|
20250115,164600,226241818,1690,1690,1690,1690,0
|
|
20250115,164500,226241818,1690,1690,1690,1690,0
|
|
20250115,164400,226241818,1690,1690,1690,1690,0
|
|
20250115,164300,226241818,1690,1690,1690,1690,0
|
|
20250115,164200,226241818,1690,1690,1690,1690,0
|
|
20250115,164100,226241818,1690,1690,1690,1690,0
|
|
20250115,164000,226241818,1690,1690,1690,1690,0
|
|
20250115,163900,226241818,1690,1690,1690,1690,0
|
|
20250115,163800,226241818,1690,1690,1690,1690,0
|
|
20250115,163700,226241818,1690,1690,1690,1690,0
|
|
20250115,163600,226241818,1690,1690,1690,1690,0
|
|
20250115,163500,226241818,1690,1690,1690,1690,0
|
|
20250115,163400,226241818,1690,1690,1690,1690,0
|
|
20250115,163300,226241818,1690,1690,1690,1690,0
|
|
20250115,163200,226241818,1690,1690,1690,1690,0
|
|
20250115,163100,226241818,1690,1690,1690,1690,0
|
|
20250115,163000,226241818,1690,1690,1690,1690,3057
|
|
20250115,162900,226241818,1690,1690,1690,1690,0
|
|
20250115,162800,226241818,1690,1690,1690,1690,0
|
|
20250115,162700,226241818,1690,1690,1690,1690,0
|
|
20250115,162600,226241818,1690,1690,1690,1690,0
|
|
20250115,162500,226241818,1690,1690,1690,1690,0
|
|
20250115,162400,226241818,1690,1690,1690,1690,0
|
|
20250115,162300,226241818,1690,1690,1690,1690,0
|
|
20250115,162200,226241818,1690,1690,1690,1690,0
|
|
20250115,162100,226241818,1690,1690,1690,1690,0
|
|
20250115,162000,226241818,1690,1690,1690,1690,0
|
|
20250115,161900,226241818,1690,1690,1690,1690,0
|
|
20250115,161800,226241818,1690,1690,1690,1690,0
|
|
20250115,161700,226241818,1690,1690,1690,1690,0
|
|
20250115,161600,226241818,1690,1690,1690,1690,0
|
|
20250115,161500,226241818,1690,1690,1690,1690,0
|
|
20250115,161400,226241818,1690,1690,1690,1690,0
|
|
20250115,161300,226241818,1690,1690,1690,1690,0
|
|
20250115,161200,226241818,1690,1690,1690,1690,0
|
|
20250115,161100,226241818,1690,1690,1690,1690,0
|
|
20250115,161000,226241818,1690,1690,1690,1690,0
|
|
20250115,160900,226241818,1690,1690,1690,1690,0
|
|
20250115,160800,226241818,1690,1690,1690,1690,0
|
|
20250115,160700,226241818,1690,1690,1690,1690,0
|
|
20250115,160600,226241818,1690,1690,1690,1690,0
|
|
20250115,160500,226241818,1690,1690,1690,1690,0
|
|
20250115,160400,226241818,1690,1690,1690,1690,0
|
|
20250115,160300,226241818,1690,1690,1690,1690,0
|
|
20250115,160200,226241818,1690,1690,1690,1690,0
|
|
20250115,160100,226241818,1690,1690,1690,1690,0
|
|
20250115,160000,226241818,1690,1690,1690,1690,3057
|
|
20250115,155900,226241818,1690,1690,1690,1690,0
|
|
20250115,155800,226241818,1690,1690,1690,1690,0
|
|
20250115,155700,226241818,1690,1690,1690,1690,0
|
|
20250115,155600,226241818,1690,1690,1690,1690,0
|
|
20250115,155500,226241818,1690,1690,1690,1690,0
|
|
20250115,155400,226241818,1690,1690,1690,1690,0
|
|
20250115,155300,226241818,1690,1690,1690,1690,0
|
|
20250115,155200,226241818,1690,1690,1690,1690,0
|
|
20250115,155100,226241818,1690,1690,1690,1690,0
|
|
20250115,155000,226241818,1690,1690,1690,1690,0
|
|
20250115,154900,226241818,1690,1690,1690,1690,0
|
|
20250115,154800,226241818,1690,1690,1690,1690,0
|
|
20250115,154700,226241818,1690,1690,1690,1690,0
|
|
20250115,154600,226241818,1690,1690,1690,1690,0
|
|
20250115,154500,226241818,1690,1690,1690,1690,0
|
|
20250115,154400,226241818,1690,1690,1690,1690,0
|
|
20250115,154300,226241818,1690,1690,1690,1690,0
|
|
20250115,154200,226241818,1690,1690,1690,1690,0
|
|
20250115,154100,226241818,1690,1690,1690,1690,0
|
|
20250115,154000,226241818,1690,1690,1690,1690,0
|
|
20250115,153900,226241818,1690,1690,1690,1690,0
|
|
20250115,153800,226241818,1690,1690,1690,1690,0
|
|
20250115,153700,226241818,1690,1690,1690,1690,0
|
|
20250115,153600,226241818,1690,1690,1690,1690,0
|
|
20250115,153500,226241818,1690,1690,1690,1690,0
|
|
20250115,153400,226241818,1690,1690,1690,1690,0
|
|
20250115,153300,226241818,1690,1690,1690,1690,0
|
|
20250115,153200,226241818,1690,1690,1690,1690,0
|
|
20250115,153100,226241818,1690,1690,1690,1690,0
|
|
20250115,153000,226241818,1690,1690,1690,1690,6114
|
|
20250115,152900,221075488,1690,1690,1690,1690,0
|
|
20250115,152800,221075488,1690,1690,1690,1690,0
|
|
20250115,152700,221075488,1690,1690,1690,1690,0
|
|
20250115,152600,221075488,1690,1690,1690,1690,0
|
|
20250115,152500,221075488,1690,1690,1690,1690,0
|
|
20250115,152400,221075488,1690,1690,1690,1690,0
|
|
20250115,152300,221075488,1690,1690,1690,1690,0
|
|
20250115,152200,221075488,1690,1690,1690,1690,0
|
|
20250115,152100,221075488,1690,1690,1690,1690,0
|
|
20250115,152000,221075488,1690,1690,1690,1690,0
|
|
20250115,151900,221075488,1690,1690,1690,1687,284
|
|
20250115,151800,220596149,1687,1689,1689,1687,601
|
|
20250115,151700,219582260,1686,1686,1686,1686,0
|
|
20250115,151600,219582260,1686,1686,1686,1686,0
|
|
20250115,151500,219582260,1686,1686,1686,1686,0
|
|
20250115,151400,219582260,1686,1693,1693,1686,5417
|
|
20250115,151300,210444360,1690,1690,1690,1690,0
|
|
20250115,151200,210444360,1690,1690,1690,1690,108
|
|
20250115,151100,210261840,1690,1690,1690,1690,2089
|
|
20250115,151000,206731430,1687,1687,1687,1687,0
|
|
20250115,150900,206731430,1687,1687,1687,1687,0
|
|
20250115,150800,206731430,1687,1687,1687,1687,146
|
|
20250115,150700,206485128,1688,1688,1688,1688,0
|
|
20250115,150600,206485128,1688,1688,1688,1688,200
|
|
20250115,150500,206147528,1687,1687,1687,1687,0
|
|
20250115,150400,206147528,1687,1687,1687,1687,0
|
|
20250115,150300,206147528,1687,1687,1687,1687,0
|
|
20250115,150200,206147528,1687,1690,1690,1687,90
|
|
20250115,150100,205995539,1690,1690,1690,1690,0
|
|
20250115,150000,205995539,1690,1690,1690,1690,0
|
|
20250115,145900,205995539,1690,1690,1690,1690,0
|
|
20250115,145800,205995539,1690,1690,1690,1690,0
|
|
20250115,145700,205995539,1690,1690,1690,1690,0
|
|
20250115,145600,205995539,1690,1690,1690,1690,5
|
|
20250115,145500,205987089,1686,1686,1686,1686,100
|
|
20250115,145400,205818489,1685,1685,1685,1685,0
|
|
20250115,145300,205818489,1685,1686,1686,1685,2857
|
|
20250115,145200,201002875,1687,1687,1687,1687,324
|
|
20250115,145100,200456287,1694,1694,1694,1694,50
|
|
20250115,145000,200371587,1694,1687,1694,1687,4025
|
|
20250115,144900,193580572,1687,1687,1687,1687,101
|
|
20250115,144800,193410185,1688,1689,1689,1688,1831
|
|
20250115,144700,190319291,1696,1696,1696,1696,300
|
|
20250115,144600,189810491,1696,1696,1696,1696,0
|
|
20250115,144500,189810491,1696,1696,1696,1696,1
|
|
20250115,144400,189808795,1690,1690,1690,1690,23
|
|
20250115,144300,189769925,1690,1690,1690,1690,0
|
|
20250115,144200,189769925,1690,1690,1690,1690,0
|
|
20250115,144100,189769925,1690,1690,1690,1690,48
|
|
20250115,144000,189688805,1689,1689,1689,1689,0
|
|
20250115,143900,189688805,1689,1693,1693,1689,1342
|
|
20250115,143800,187420046,1690,1690,1690,1690,0
|
|
20250115,143700,187420046,1690,1690,1690,1690,0
|
|
20250115,143600,187420046,1690,1690,1690,1690,0
|
|
20250115,143500,187420046,1690,1690,1690,1690,0
|
|
20250115,143400,187420046,1690,1690,1690,1690,0
|
|
20250115,143300,187420046,1690,1690,1690,1690,3000
|
|
20250115,143200,182350046,1690,1690,1690,1690,1016
|
|
20250115,143100,180633006,1690,1690,1690,1690,0
|
|
20250115,143000,180633006,1690,1690,1690,1690,2000
|
|
20250115,142900,177253006,1690,1691,1691,1690,604
|
|
20250115,142800,176232225,1691,1691,1691,1691,3408
|
|
20250115,142700,170469297,1691,1691,1691,1691,0
|
|
20250115,142600,170469297,1691,1691,1691,1691,0
|
|
20250115,142500,170469297,1691,1691,1691,1691,0
|
|
20250115,142400,170469297,1691,1691,1691,1691,1900
|
|
20250115,142300,167256397,1691,1691,1691,1691,0
|
|
20250115,142200,167256397,1691,1691,1691,1691,0
|
|
20250115,142100,167256397,1691,1692,1692,1691,388
|
|
20250115,142000,166600275,1692,1692,1692,1692,0
|
|
20250115,141900,166600275,1692,1692,1692,1692,400
|
|
20250115,141800,165923475,1692,1692,1692,1692,0
|
|
20250115,141700,165923475,1692,1692,1692,1692,0
|
|
20250115,141600,165923475,1692,1692,1692,1692,0
|
|
20250115,141500,165923475,1692,1692,1692,1692,143
|
|
20250115,141400,165681519,1697,1697,1697,1697,0
|
|
20250115,141300,165681519,1697,1697,1697,1697,0
|
|
20250115,141200,165681519,1697,1697,1697,1697,19
|
|
20250115,141100,165649276,1697,1697,1697,1697,2
|
|
20250115,141000,165645882,1697,1697,1697,1697,2
|
|
20250115,140900,165642488,1697,1697,1697,1697,0
|
|
20250115,140800,165642488,1697,1697,1697,1697,0
|
|
20250115,140700,165642488,1697,1697,1697,1697,0
|
|
20250115,140600,165642488,1697,1697,1697,1697,13
|
|
20250115,140500,165620427,1692,1692,1692,1692,9
|
|
20250115,140400,165605199,1692,1692,1692,1692,0
|
|
20250115,140300,165605199,1692,1692,1692,1692,0
|
|
20250115,140200,165605199,1692,1692,1692,1692,138
|
|
20250115,140100,165371703,1691,1691,1691,1691,0
|
|
20250115,140000,165371703,1691,1691,1691,1691,0
|
|
20250115,135900,165371703,1691,1691,1691,1691,0
|
|
20250115,135800,165371703,1691,1691,1691,1691,0
|
|
20250115,135700,165371703,1691,1691,1691,1691,0
|
|
20250115,135600,165371703,1691,1691,1691,1691,0
|
|
20250115,135500,165371703,1691,1691,1691,1691,0
|
|
20250115,135400,165371703,1691,1691,1691,1691,0
|
|
20250115,135300,165371703,1691,1691,1691,1691,0
|
|
20250115,135200,165371703,1691,1691,1691,1691,10
|
|
20250115,135100,165354793,1691,1691,1691,1691,1
|
|
20250115,135000,165353102,1692,1692,1692,1692,1028
|
|
20250115,134900,163613726,1692,1699,1699,1692,121
|
|
20250115,134800,163408714,1698,1698,1698,1698,0
|
|
20250115,134700,163408714,1698,1698,1698,1698,0
|
|
20250115,134600,163408714,1698,1698,1698,1698,0
|
|
20250115,134500,163408714,1698,1698,1698,1698,0
|
|
20250115,134400,163408714,1698,1698,1698,1698,0
|
|
20250115,134300,163408714,1698,1698,1698,1698,0
|
|
20250115,134200,163408714,1698,1698,1698,1698,400
|
|
20250115,134100,162729514,1698,1698,1698,1698,0
|
|
20250115,134000,162729514,1698,1698,1698,1698,0
|
|
20250115,133900,162729514,1698,1698,1698,1698,0
|
|
20250115,133800,162729514,1698,1698,1698,1698,1002
|
|
20250115,133700,161028118,1698,1698,1698,1698,0
|
|
20250115,133600,161028118,1698,1698,1698,1698,0
|
|
20250115,133500,161028118,1698,1698,1698,1698,0
|
|
20250115,133400,161028118,1698,1698,1698,1698,0
|
|
20250115,133300,161028118,1698,1698,1698,1698,0
|
|
20250115,133200,161028118,1698,1698,1698,1698,0
|
|
20250115,133100,161028118,1698,1698,1698,1698,0
|
|
20250115,133000,161028118,1698,1698,1698,1698,1
|
|
20250115,132900,161026420,1698,1698,1698,1698,0
|
|
20250115,132800,161026420,1698,1698,1698,1698,0
|
|
20250115,132700,161026420,1698,1692,1698,1690,6600
|
|
20250115,132600,149867598,1698,1698,1698,1698,0
|
|
20250115,132500,149867598,1698,1697,1698,1697,300
|
|
20250115,132400,149358497,1697,1697,1697,1697,200
|
|
20250115,132300,149019097,1697,1697,1697,1697,0
|
|
20250115,132200,149019097,1697,1697,1697,1697,0
|
|
20250115,132100,149019097,1697,1692,1697,1691,2810
|
|
20250115,132000,144264730,1692,1692,1692,1692,64
|
|
20250115,131900,144156442,1692,1692,1692,1692,152
|
|
20250115,131800,143899258,1698,1698,1698,1698,0
|
|
20250115,131700,143899258,1698,1698,1698,1698,0
|
|
20250115,131600,143899258,1698,1698,1698,1698,0
|
|
20250115,131500,143899258,1698,1698,1698,1698,0
|
|
20250115,131400,143899258,1698,1698,1698,1698,0
|
|
20250115,131300,143899258,1698,1698,1698,1698,0
|
|
20250115,131200,143899258,1698,1698,1698,1698,0
|
|
20250115,131100,143899258,1698,1698,1698,1698,0
|
|
20250115,131000,143899258,1698,1698,1698,1698,4
|
|
20250115,130900,143892466,1692,1692,1692,1692,0
|
|
20250115,130800,143892466,1692,1692,1692,1692,74
|
|
20250115,130700,143767258,1697,1697,1697,1697,0
|
|
20250115,130600,143767258,1697,1697,1697,1697,0
|
|
20250115,130500,143767258,1697,1697,1697,1697,989
|
|
20250115,130400,142088925,1697,1697,1697,1697,0
|
|
20250115,130300,142088925,1697,1697,1697,1697,4
|
|
20250115,130200,142082137,1692,1698,1698,1692,136
|
|
20250115,130100,141851875,1698,1698,1698,1698,58
|
|
20250115,130000,141753391,1698,1698,1698,1698,0
|
|
20250115,125900,141753391,1698,1698,1698,1698,2
|
|
20250115,125800,141749995,1692,1699,1699,1692,145
|
|
20250115,125700,141504641,1691,1691,1691,1691,0
|
|
20250115,125600,141504641,1691,1691,1691,1691,86
|
|
20250115,125500,141359215,1699,1699,1699,1699,4
|
|
20250115,125400,141352419,1690,1690,1690,1690,0
|
|
20250115,125300,141352419,1690,1690,1690,1690,0
|
|
20250115,125200,141352419,1690,1690,1690,1690,1
|
|
20250115,125100,141350729,1699,1691,1699,1691,1030
|
|
20250115,125000,139608959,1691,1699,1699,1691,518
|
|
20250115,124900,138732848,1699,1699,1699,1699,3
|
|
20250115,124800,138727751,1699,1699,1699,1699,0
|
|
20250115,124700,138727751,1699,1699,1699,1699,0
|
|
20250115,124600,138727751,1699,1691,1699,1691,827
|
|
20250115,124500,137329286,1691,1691,1691,1691,0
|
|
20250115,124400,137329286,1691,1692,1692,1691,2000
|
|
20250115,124300,133947268,1699,1699,1699,1699,88
|
|
20250115,124200,133797756,1699,1699,1699,1699,0
|
|
20250115,124100,133797756,1699,1699,1699,1699,0
|
|
20250115,124000,133797756,1699,1699,1699,1699,195
|
|
20250115,123900,133466451,1699,1699,1699,1699,100
|
|
20250115,123800,133296551,1699,1699,1699,1692,117
|
|
20250115,123700,133098132,1699,1699,1699,1699,0
|
|
20250115,123600,133098132,1699,1699,1699,1699,0
|
|
20250115,123500,133098132,1699,1699,1699,1699,0
|
|
20250115,123400,133098132,1699,1699,1699,1699,0
|
|
20250115,123300,133098132,1699,1699,1699,1699,0
|
|
20250115,123200,133098132,1699,1699,1699,1699,0
|
|
20250115,123100,133098132,1699,1699,1699,1699,5
|
|
20250115,123000,133089637,1691,1691,1691,1691,40
|
|
20250115,122900,133021997,1699,1699,1699,1699,0
|
|
20250115,122800,133021997,1699,1699,1699,1699,0
|
|
20250115,122700,133021997,1699,1699,1699,1699,0
|
|
20250115,122600,133021997,1699,1699,1699,1699,0
|
|
20250115,122500,133021997,1699,1699,1699,1699,4
|
|
20250115,122400,133015201,1695,1695,1695,1695,50
|
|
20250115,122300,132930451,1695,1695,1695,1695,0
|
|
20250115,122200,132930451,1695,1695,1695,1695,490
|
|
20250115,122100,132099901,1699,1691,1699,1691,38
|
|
20250115,122000,132035619,1699,1699,1699,1699,0
|
|
20250115,121900,132035619,1699,1699,1699,1699,0
|
|
20250115,121800,132035619,1699,1699,1699,1699,4
|
|
20250115,121700,132028823,1690,1690,1690,1690,10
|
|
20250115,121600,132011923,1699,1699,1699,1699,0
|
|
20250115,121500,132011923,1699,1699,1699,1699,0
|
|
20250115,121400,132011923,1699,1699,1699,1699,0
|
|
20250115,121300,132011923,1699,1699,1699,1699,100
|
|
20250115,121200,131842023,1699,1699,1699,1699,0
|
|
20250115,121100,131842023,1699,1699,1699,1699,200
|
|
20250115,121000,131502223,1699,1691,1699,1691,114
|
|
20250115,120900,131308573,1690,1687,1690,1687,151
|
|
20250115,120800,131053564,1687,1688,1688,1687,1001
|
|
20250115,120700,129364873,1687,1687,1687,1687,1
|
|
20250115,120600,129363186,1688,1688,1688,1688,0
|
|
20250115,120500,129363186,1688,1689,1689,1688,306
|
|
20250115,120400,128846656,1689,1693,1693,1689,5186
|
|
20250115,120300,120076710,1701,1701,1701,1701,3
|
|
20250115,120200,120071607,1693,1693,1693,1693,0
|
|
20250115,120100,120071607,1693,1695,1695,1693,2083
|
|
20250115,120000,116543450,1702,1702,1702,1702,30
|
|
20250115,115900,116492390,1696,1696,1696,1696,64
|
|
20250115,115800,116383846,1696,1696,1696,1696,118
|
|
20250115,115700,116183718,1706,1706,1706,1706,0
|
|
20250115,115600,116183718,1706,1706,1706,1706,0
|
|
20250115,115500,116183718,1706,1706,1706,1706,0
|
|
20250115,115400,116183718,1706,1695,1706,1694,1852
|
|
20250115,115300,113045073,1696,1697,1697,1696,564
|
|
20250115,115200,112088477,1698,1698,1698,1698,0
|
|
20250115,115100,112088477,1698,1698,1698,1698,0
|
|
20250115,115000,112088477,1698,1698,1698,1698,0
|
|
20250115,114900,112088477,1698,1698,1698,1698,0
|
|
20250115,114800,112088477,1698,1698,1698,1698,1000
|
|
20250115,114700,110390477,1702,1702,1702,1702,300
|
|
20250115,114600,109879877,1697,1697,1697,1697,0
|
|
20250115,114500,109879877,1697,1697,1697,1697,133
|
|
20250115,114400,109654176,1697,1697,1697,1697,35
|
|
20250115,114300,109594781,1697,1696,1697,1696,51
|
|
20250115,114200,109508284,1696,1696,1696,1696,0
|
|
20250115,114100,109508284,1696,1696,1696,1696,0
|
|
20250115,114000,109508284,1696,1696,1696,1696,460
|
|
20250115,113900,108728124,1697,1698,1698,1697,954
|
|
20250115,113800,107108906,1698,1704,1704,1698,16000
|
|
20250115,113700,79904369,1704,1704,1704,1704,0
|
|
20250115,113600,79904369,1704,1704,1704,1704,0
|
|
20250115,113500,79904369,1704,1704,1704,1704,700
|
|
20250115,113400,78711569,1708,1708,1708,1708,10
|
|
20250115,113300,78694489,1709,1709,1709,1709,0
|
|
20250115,113200,78694489,1709,1709,1709,1709,0
|
|
20250115,113100,78694489,1709,1709,1709,1709,0
|
|
20250115,113000,78694489,1709,1709,1709,1709,4
|
|
20250115,112900,78687653,1704,1704,1704,1704,600
|
|
20250115,112800,77665253,1709,1709,1709,1709,0
|
|
20250115,112700,77665253,1709,1709,1709,1709,0
|
|
20250115,112600,77665253,1709,1709,1709,1709,0
|
|
20250115,112500,77665253,1709,1709,1709,1709,0
|
|
20250115,112400,77665253,1709,1709,1709,1709,4
|
|
20250115,112300,77658417,1704,1704,1704,1704,0
|
|
20250115,112200,77658417,1704,1704,1704,1704,822
|
|
20250115,112100,76257729,1704,1704,1704,1704,50
|
|
20250115,112000,76172529,1709,1709,1709,1709,0
|
|
20250115,111900,76172529,1709,1709,1709,1709,0
|
|
20250115,111800,76172529,1709,1709,1709,1709,5
|
|
20250115,111700,76163984,1709,1709,1709,1709,0
|
|
20250115,111600,76163984,1709,1709,1709,1709,145
|
|
20250115,111500,75916179,1709,1709,1709,1709,22
|
|
20250115,111400,75878581,1704,1704,1704,1704,15
|
|
20250115,111300,75853021,1704,1704,1704,1704,1
|
|
20250115,111200,75851317,1704,1705,1705,1704,500
|
|
20250115,111100,74999310,1705,1705,1705,1705,531
|
|
20250115,111000,74093955,1711,1711,1711,1711,1793
|
|
20250115,110900,71026132,1711,1711,1711,1711,0
|
|
20250115,110800,71026132,1711,1711,1711,1711,0
|
|
20250115,110700,71026132,1711,1711,1711,1711,0
|
|
20250115,110600,71026132,1711,1711,1711,1711,1
|
|
20250115,110500,71024421,1704,1704,1704,1704,0
|
|
20250115,110400,71024421,1704,1704,1704,1704,0
|
|
20250115,110300,71024421,1704,1704,1704,1704,0
|
|
20250115,110200,71024421,1704,1704,1704,1704,0
|
|
20250115,110100,71024421,1704,1704,1704,1704,0
|
|
20250115,110000,71024421,1704,1704,1704,1704,0
|
|
20250115,105900,71024421,1704,1704,1704,1704,0
|
|
20250115,105800,71024421,1704,1705,1705,1704,143
|
|
20250115,105700,70780744,1706,1706,1706,1706,3
|
|
20250115,105600,70775626,1711,1713,1713,1711,560
|
|
20250115,105500,69816546,1713,1715,1715,1713,4213
|
|
20250115,105400,62597249,1724,1724,1724,1724,6
|
|
20250115,105300,62586905,1724,1724,1724,1724,0
|
|
20250115,105200,62586905,1724,1724,1724,1724,0
|
|
20250115,105100,62586905,1724,1724,1724,1724,0
|
|
20250115,105000,62586905,1724,1724,1724,1724,1
|
|
20250115,104900,62585181,1724,1724,1724,1724,0
|
|
20250115,104800,62585181,1724,1715,1724,1715,419
|
|
20250115,104700,61866497,1713,1713,1713,1713,0
|
|
20250115,104600,61866497,1713,1713,1713,1713,0
|
|
20250115,104500,61866497,1713,1715,1715,1713,377
|
|
20250115,104400,61220078,1713,1713,1713,1713,424
|
|
20250115,104300,60493766,1724,1720,1724,1720,502
|
|
20250115,104200,59629431,1719,1719,1719,1719,323
|
|
20250115,104100,59074194,1719,1719,1719,1719,0
|
|
20250115,104000,59074194,1719,1719,1719,1719,0
|
|
20250115,103900,59074194,1719,1719,1719,1719,1
|
|
20250115,103800,59072475,1709,1719,1720,1709,279
|
|
20250115,103700,58593161,1719,1719,1719,1719,30
|
|
20250115,103600,58541591,1719,1718,1719,1718,113
|
|
20250115,103500,58347408,1718,1716,1718,1716,100
|
|
20250115,103400,58175765,1716,1706,1716,1706,12
|
|
20250115,103300,58155273,1716,1716,1716,1716,0
|
|
20250115,103200,58155273,1716,1716,1716,1716,0
|
|
20250115,103100,58155273,1716,1716,1716,1716,0
|
|
20250115,103000,58155273,1716,1716,1716,1716,0
|
|
20250115,102900,58155273,1716,1710,1716,1706,405
|
|
20250115,102800,57463105,1716,1716,1716,1716,0
|
|
20250115,102700,57463105,1716,1706,1716,1706,6
|
|
20250115,102600,57452819,1715,1715,1715,1715,0
|
|
20250115,102500,57452819,1715,1715,1715,1715,0
|
|
20250115,102400,57452819,1715,1715,1715,1715,1440
|
|
20250115,102300,54983219,1715,1710,1715,1710,16
|
|
20250115,102200,54955799,1706,1706,1706,1706,1189
|
|
20250115,102100,52927365,1710,1710,1710,1710,0
|
|
20250115,102000,52927365,1710,1710,1710,1710,0
|
|
20250115,101900,52927365,1710,1710,1710,1710,0
|
|
20250115,101800,52927365,1710,1710,1710,1710,4
|
|
20250115,101700,52920525,1704,1704,1704,1704,0
|
|
20250115,101600,52920525,1704,1705,1705,1704,741
|
|
20250115,101500,51657815,1704,1704,1704,1704,1
|
|
20250115,101400,51656111,1710,1710,1710,1710,23
|
|
20250115,101300,51616781,1710,1710,1710,1710,4
|
|
20250115,101200,51609941,1710,1710,1710,1710,14
|
|
20250115,101100,51586001,1701,1701,1701,1701,0
|
|
20250115,101000,51586001,1701,1710,1710,1701,1779
|
|
20250115,100900,48559886,1701,1706,1706,1701,4927
|
|
20250115,100800,40165099,1706,1710,1710,1706,963
|
|
20250115,100700,38521651,1710,1710,1710,1710,0
|
|
20250115,100600,38521651,1710,1711,1711,1710,10
|
|
20250115,100500,38504550,1707,1707,1707,1707,333
|
|
20250115,100400,37936119,1710,1710,1710,1710,2
|
|
20250115,100300,37932699,1707,1708,1708,1707,1177
|
|
20250115,100200,35923547,1710,1710,1710,1710,671
|
|
20250115,100100,34776137,1711,1711,1711,1711,1000
|
|
20250115,100000,33065137,1711,1711,1711,1711,41
|
|
20250115,095900,32994986,1711,1711,1711,1711,1
|
|
20250115,095800,32993275,1710,1710,1710,1710,1000
|
|
20250115,095700,31283275,1716,1716,1716,1716,100
|
|
20250115,095600,31111675,1716,1710,1716,1710,1013
|
|
20250115,095500,29378845,1710,1710,1710,1710,49
|
|
20250115,095400,29295055,1711,1711,1711,1711,0
|
|
20250115,095300,29295055,1711,1711,1711,1710,2749
|
|
20250115,095200,24591517,1710,1710,1710,1710,0
|
|
20250115,095100,24591517,1710,1710,1710,1710,0
|
|
20250115,095000,24591517,1710,1710,1710,1710,50
|
|
20250115,094900,24506017,1708,1708,1708,1708,0
|
|
20250115,094800,24506017,1708,1708,1708,1708,0
|
|
20250115,094700,24506017,1708,1708,1708,1708,0
|
|
20250115,094600,24506017,1708,1715,1715,1708,749
|
|
20250115,094500,23224178,1718,1718,1718,1718,6
|
|
20250115,094400,23213870,1718,1718,1718,1718,2
|
|
20250115,094300,23210434,1718,1717,1718,1715,708
|
|
20250115,094200,21995990,1717,1717,1717,1717,0
|
|
20250115,094100,21995990,1717,1715,1717,1715,223
|
|
20250115,094000,21613543,1716,1716,1716,1716,1
|
|
20250115,093900,21611827,1715,1715,1715,1715,0
|
|
20250115,093800,21611827,1715,1713,1715,1713,1336
|
|
20250115,093700,19322893,1707,1707,1707,1707,0
|
|
20250115,093600,19322893,1707,1707,1707,1707,10
|
|
20250115,093500,19305823,1706,1706,1706,1706,51
|
|
20250115,093400,19218817,1713,1713,1713,1713,0
|
|
20250115,093300,19218817,1713,1706,1713,1706,101
|
|
20250115,093200,19045811,1713,1713,1713,1713,0
|
|
20250115,093100,19045811,1713,1713,1713,1713,0
|
|
20250115,093000,19045811,1713,1713,1713,1713,0
|
|
20250115,092900,19045811,1713,1713,1713,1713,0
|
|
20250115,092800,19045811,1713,1713,1713,1713,0
|
|
20250115,092700,19045811,1713,1713,1713,1713,1
|
|
20250115,092600,19044098,1713,1713,1713,1713,30
|
|
20250115,092500,18992708,1713,1713,1713,1713,10
|
|
20250115,092400,18975578,1704,1704,1704,1704,0
|
|
20250115,092300,18975578,1704,1704,1704,1704,1
|
|
20250115,092200,18973874,1704,1709,1709,1704,750
|
|
20250115,092100,17693444,1710,1710,1710,1710,0
|
|
20250115,092000,17693444,1710,1713,1713,1710,3002
|
|
20250115,091900,12559092,1714,1713,1714,1711,260
|
|
20250115,091800,12113924,1713,1713,1713,1713,59
|
|
20250115,091700,12012857,1714,1712,1714,1712,890
|
|
20250115,091600,10488441,1713,1713,1713,1713,2
|
|
20250115,091500,10485015,1714,1714,1714,1714,0
|
|
20250115,091400,10485015,1714,1715,1715,1714,222
|
|
20250115,091300,10104506,1714,1718,1718,1714,1317
|
|
20250115,091200,7846035,1719,1727,1727,1719,26
|
|
20250115,091100,7801333,1728,1728,1728,1728,1
|
|
20250115,091000,7799605,1719,1720,1720,1719,2184
|
|
20250115,090900,4045126,1733,1733,1733,1733,0
|
|
20250115,090800,4045126,1733,1733,1733,1733,0
|
|
20250115,090700,4045126,1733,1733,1733,1733,21
|
|
20250115,090600,4008733,1719,1719,1719,1719,0
|
|
20250115,090500,4008733,1719,1719,1719,1719,800
|
|
20250115,090400,2633533,1737,1737,1737,1737,26
|
|
20250115,090300,2588371,1710,1731,1731,1710,740
|
|
20250115,090200,1317595,1731,1731,1731,1731,111
|
|
20250115,090100,1125454,1731,1731,1731,1731,0
|
|
20250115,090000,1125454,1731,1738,1738,1731,648
|