603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190000,153419011,1705,1705,1705,1705,1137
|
|
20250116,185900,153419011,1705,1705,1705,1705,0
|
|
20250116,185800,153419011,1705,1705,1705,1705,0
|
|
20250116,185700,153419011,1705,1705,1705,1705,0
|
|
20250116,185600,153419011,1705,1705,1705,1705,0
|
|
20250116,185500,153419011,1705,1705,1705,1705,0
|
|
20250116,185400,153419011,1705,1705,1705,1705,0
|
|
20250116,185300,153419011,1705,1705,1705,1705,0
|
|
20250116,185200,153419011,1705,1705,1705,1705,0
|
|
20250116,185100,153419011,1705,1705,1705,1705,0
|
|
20250116,185000,153419011,1705,1705,1705,1705,0
|
|
20250116,184900,153419011,1705,1705,1705,1705,0
|
|
20250116,184800,153419011,1705,1705,1705,1705,0
|
|
20250116,184700,153419011,1705,1705,1705,1705,0
|
|
20250116,184600,153419011,1705,1705,1705,1705,0
|
|
20250116,184500,153419011,1705,1705,1705,1705,0
|
|
20250116,184400,153419011,1705,1705,1705,1705,0
|
|
20250116,184300,153419011,1705,1705,1705,1705,0
|
|
20250116,184200,153419011,1705,1705,1705,1705,0
|
|
20250116,184100,153419011,1705,1705,1705,1705,0
|
|
20250116,184000,153419011,1705,1705,1705,1705,0
|
|
20250116,183900,153419011,1705,1705,1705,1705,0
|
|
20250116,183800,153419011,1705,1705,1705,1705,0
|
|
20250116,183700,153419011,1705,1705,1705,1705,0
|
|
20250116,183600,153419011,1705,1705,1705,1705,0
|
|
20250116,183500,153419011,1705,1705,1705,1705,0
|
|
20250116,183400,153419011,1705,1705,1705,1705,0
|
|
20250116,183300,153419011,1705,1705,1705,1705,0
|
|
20250116,183200,153419011,1705,1705,1705,1705,0
|
|
20250116,183100,153419011,1705,1705,1705,1705,0
|
|
20250116,183000,153419011,1705,1705,1705,1705,1137
|
|
20250116,182900,153419011,1705,1705,1705,1705,0
|
|
20250116,182800,153419011,1705,1705,1705,1705,0
|
|
20250116,182700,153419011,1705,1705,1705,1705,0
|
|
20250116,182600,153419011,1705,1705,1705,1705,0
|
|
20250116,182500,153419011,1705,1705,1705,1705,0
|
|
20250116,182400,153419011,1705,1705,1705,1705,0
|
|
20250116,182300,153419011,1705,1705,1705,1705,0
|
|
20250116,182200,153419011,1705,1705,1705,1705,0
|
|
20250116,182100,153419011,1705,1705,1705,1705,0
|
|
20250116,182000,153419011,1705,1705,1705,1705,0
|
|
20250116,181900,153419011,1705,1705,1705,1705,0
|
|
20250116,181800,153419011,1705,1705,1705,1705,0
|
|
20250116,181700,153419011,1705,1705,1705,1705,0
|
|
20250116,181600,153419011,1705,1705,1705,1705,0
|
|
20250116,181500,153419011,1705,1705,1705,1705,0
|
|
20250116,181400,153419011,1705,1705,1705,1705,0
|
|
20250116,181300,153419011,1705,1705,1705,1705,0
|
|
20250116,181200,153419011,1705,1705,1705,1705,0
|
|
20250116,181100,153419011,1705,1705,1705,1705,0
|
|
20250116,181000,153419011,1705,1705,1705,1705,0
|
|
20250116,180900,153419011,1705,1705,1705,1705,0
|
|
20250116,180800,153419011,1705,1705,1705,1705,0
|
|
20250116,180700,153419011,1705,1705,1705,1705,0
|
|
20250116,180600,153419011,1705,1705,1705,1705,0
|
|
20250116,180500,153419011,1705,1705,1705,1705,0
|
|
20250116,180400,153419011,1705,1705,1705,1705,0
|
|
20250116,180300,153419011,1705,1705,1705,1705,0
|
|
20250116,180200,153419011,1705,1705,1705,1705,0
|
|
20250116,180100,153419011,1705,1705,1705,1705,0
|
|
20250116,180000,153419011,1705,1705,1705,1705,1137
|
|
20250116,175900,153419011,1705,1705,1705,1705,0
|
|
20250116,175800,153419011,1705,1705,1705,1705,0
|
|
20250116,175700,153419011,1705,1705,1705,1705,0
|
|
20250116,175600,153419011,1705,1705,1705,1705,0
|
|
20250116,175500,153419011,1705,1705,1705,1705,0
|
|
20250116,175400,153419011,1705,1705,1705,1705,0
|
|
20250116,175300,153419011,1705,1705,1705,1705,0
|
|
20250116,175200,153419011,1705,1705,1705,1705,0
|
|
20250116,175100,153419011,1705,1705,1705,1705,0
|
|
20250116,175000,153419011,1705,1705,1705,1705,0
|
|
20250116,174900,153419011,1705,1705,1705,1705,0
|
|
20250116,174800,153419011,1705,1705,1705,1705,0
|
|
20250116,174700,153419011,1705,1705,1705,1705,0
|
|
20250116,174600,153419011,1705,1705,1705,1705,0
|
|
20250116,174500,153419011,1705,1705,1705,1705,0
|
|
20250116,174400,153419011,1705,1705,1705,1705,0
|
|
20250116,174300,153419011,1705,1705,1705,1705,0
|
|
20250116,174200,153419011,1705,1705,1705,1705,0
|
|
20250116,174100,153419011,1705,1705,1705,1705,0
|
|
20250116,174000,153419011,1705,1705,1705,1705,0
|
|
20250116,173900,153419011,1705,1705,1705,1705,0
|
|
20250116,173800,153419011,1705,1705,1705,1705,0
|
|
20250116,173700,153419011,1705,1705,1705,1705,0
|
|
20250116,173600,153419011,1705,1705,1705,1705,0
|
|
20250116,173500,153419011,1705,1705,1705,1705,0
|
|
20250116,173400,153419011,1705,1705,1705,1705,0
|
|
20250116,173300,153419011,1705,1705,1705,1705,0
|
|
20250116,173200,153419011,1705,1705,1705,1705,0
|
|
20250116,173100,153419011,1705,1705,1705,1705,0
|
|
20250116,173000,153419011,1705,1705,1705,1705,1137
|
|
20250116,172900,153419011,1705,1705,1705,1705,0
|
|
20250116,172800,153419011,1705,1705,1705,1705,0
|
|
20250116,172700,153419011,1705,1705,1705,1705,0
|
|
20250116,172600,153419011,1705,1705,1705,1705,0
|
|
20250116,172500,153419011,1705,1705,1705,1705,0
|
|
20250116,172400,153419011,1705,1705,1705,1705,0
|
|
20250116,172300,153419011,1705,1705,1705,1705,0
|
|
20250116,172200,153419011,1705,1705,1705,1705,0
|
|
20250116,172100,153419011,1705,1705,1705,1705,0
|
|
20250116,172000,153419011,1705,1705,1705,1705,0
|
|
20250116,171900,153419011,1705,1705,1705,1705,0
|
|
20250116,171800,153419011,1705,1705,1705,1705,0
|
|
20250116,171700,153419011,1705,1705,1705,1705,0
|
|
20250116,171600,153419011,1705,1705,1705,1705,0
|
|
20250116,171500,153419011,1705,1705,1705,1705,0
|
|
20250116,171400,153419011,1705,1705,1705,1705,0
|
|
20250116,171300,153419011,1705,1705,1705,1705,0
|
|
20250116,171200,153419011,1705,1705,1705,1705,0
|
|
20250116,171100,153419011,1705,1705,1705,1705,0
|
|
20250116,171000,153419011,1705,1705,1705,1705,0
|
|
20250116,170900,153419011,1705,1705,1705,1705,0
|
|
20250116,170800,153419011,1705,1705,1705,1705,0
|
|
20250116,170700,153419011,1705,1705,1705,1705,0
|
|
20250116,170600,153419011,1705,1705,1705,1705,0
|
|
20250116,170500,153419011,1705,1705,1705,1705,0
|
|
20250116,170400,153419011,1705,1705,1705,1705,0
|
|
20250116,170300,153419011,1705,1705,1705,1705,0
|
|
20250116,170200,153419011,1705,1705,1705,1705,0
|
|
20250116,170100,153419011,1705,1705,1705,1705,0
|
|
20250116,170000,153419011,1705,1705,1705,1705,1137
|
|
20250116,165900,153419011,1705,1705,1705,1705,0
|
|
20250116,165800,153419011,1705,1705,1705,1705,0
|
|
20250116,165700,153419011,1705,1705,1705,1705,0
|
|
20250116,165600,153419011,1705,1705,1705,1705,0
|
|
20250116,165500,153419011,1705,1705,1705,1705,0
|
|
20250116,165400,153419011,1705,1705,1705,1705,0
|
|
20250116,165300,153419011,1705,1705,1705,1705,0
|
|
20250116,165200,153419011,1705,1705,1705,1705,0
|
|
20250116,165100,153419011,1705,1705,1705,1705,0
|
|
20250116,165000,153419011,1705,1705,1705,1705,0
|
|
20250116,164900,153419011,1705,1705,1705,1705,0
|
|
20250116,164800,153419011,1705,1705,1705,1705,0
|
|
20250116,164700,153419011,1705,1705,1705,1705,0
|
|
20250116,164600,153419011,1705,1705,1705,1705,0
|
|
20250116,164500,153419011,1705,1705,1705,1705,0
|
|
20250116,164400,153419011,1705,1705,1705,1705,0
|
|
20250116,164300,153419011,1705,1705,1705,1705,0
|
|
20250116,164200,153419011,1705,1705,1705,1705,0
|
|
20250116,164100,153419011,1705,1705,1705,1705,0
|
|
20250116,164000,153419011,1705,1705,1705,1705,0
|
|
20250116,163900,153419011,1705,1705,1705,1705,0
|
|
20250116,163800,153419011,1705,1705,1705,1705,0
|
|
20250116,163700,153419011,1705,1705,1705,1705,0
|
|
20250116,163600,153419011,1705,1705,1705,1705,0
|
|
20250116,163500,153419011,1705,1705,1705,1705,0
|
|
20250116,163400,153419011,1705,1705,1705,1705,0
|
|
20250116,163300,153419011,1705,1705,1705,1705,0
|
|
20250116,163200,153419011,1705,1705,1705,1705,0
|
|
20250116,163100,153419011,1705,1705,1705,1705,0
|
|
20250116,163000,153419011,1705,1705,1705,1705,1137
|
|
20250116,162900,153419011,1705,1705,1705,1705,0
|
|
20250116,162800,153419011,1705,1705,1705,1705,0
|
|
20250116,162700,153419011,1705,1705,1705,1705,0
|
|
20250116,162600,153419011,1705,1705,1705,1705,0
|
|
20250116,162500,153419011,1705,1705,1705,1705,0
|
|
20250116,162400,153419011,1705,1705,1705,1705,0
|
|
20250116,162300,153419011,1705,1705,1705,1705,0
|
|
20250116,162200,153419011,1705,1705,1705,1705,0
|
|
20250116,162100,153419011,1705,1705,1705,1705,0
|
|
20250116,162000,153419011,1705,1705,1705,1705,0
|
|
20250116,161900,153419011,1705,1705,1705,1705,0
|
|
20250116,161800,153419011,1705,1705,1705,1705,0
|
|
20250116,161700,153419011,1705,1705,1705,1705,0
|
|
20250116,161600,153419011,1705,1705,1705,1705,0
|
|
20250116,161500,153419011,1705,1705,1705,1705,0
|
|
20250116,161400,153419011,1705,1705,1705,1705,0
|
|
20250116,161300,153419011,1705,1705,1705,1705,0
|
|
20250116,161200,153419011,1705,1705,1705,1705,0
|
|
20250116,161100,153419011,1705,1705,1705,1705,0
|
|
20250116,161000,153419011,1705,1705,1705,1705,0
|
|
20250116,160900,153419011,1705,1705,1705,1705,0
|
|
20250116,160800,153419011,1705,1705,1705,1705,0
|
|
20250116,160700,153419011,1705,1705,1705,1705,0
|
|
20250116,160600,153419011,1705,1705,1705,1705,0
|
|
20250116,160500,153419011,1705,1705,1705,1705,0
|
|
20250116,160400,153419011,1705,1705,1705,1705,0
|
|
20250116,160300,153419011,1705,1705,1705,1705,0
|
|
20250116,160200,153419011,1705,1705,1705,1705,0
|
|
20250116,160100,153419011,1705,1705,1705,1705,0
|
|
20250116,160000,153419011,1705,1705,1705,1705,1137
|
|
20250116,155900,153419011,1705,1705,1705,1705,0
|
|
20250116,155800,153419011,1705,1705,1705,1705,0
|
|
20250116,155700,153419011,1705,1705,1705,1705,0
|
|
20250116,155600,153419011,1705,1705,1705,1705,0
|
|
20250116,155500,153419011,1705,1705,1705,1705,0
|
|
20250116,155400,153419011,1705,1705,1705,1705,0
|
|
20250116,155300,153419011,1705,1705,1705,1705,0
|
|
20250116,155200,153419011,1705,1705,1705,1705,0
|
|
20250116,155100,153419011,1705,1705,1705,1705,0
|
|
20250116,155000,153419011,1705,1705,1705,1705,0
|
|
20250116,154900,153419011,1705,1705,1705,1705,0
|
|
20250116,154800,153419011,1705,1705,1705,1705,0
|
|
20250116,154700,153419011,1705,1705,1705,1705,0
|
|
20250116,154600,153419011,1705,1705,1705,1705,0
|
|
20250116,154500,153419011,1705,1705,1705,1705,0
|
|
20250116,154400,153419011,1705,1705,1705,1705,0
|
|
20250116,154300,153419011,1705,1705,1705,1705,0
|
|
20250116,154200,153419011,1705,1705,1705,1705,0
|
|
20250116,154100,153419011,1705,1705,1705,1705,0
|
|
20250116,154000,153419011,1705,1705,1705,1705,0
|
|
20250116,153900,153419011,1705,1705,1705,1705,0
|
|
20250116,153800,153419011,1705,1705,1705,1705,0
|
|
20250116,153700,153419011,1705,1705,1705,1705,0
|
|
20250116,153600,153419011,1705,1705,1705,1705,0
|
|
20250116,153500,153419011,1705,1705,1705,1705,0
|
|
20250116,153400,153419011,1705,1705,1705,1705,0
|
|
20250116,153300,153419011,1705,1705,1705,1705,0
|
|
20250116,153200,153419011,1705,1705,1705,1705,0
|
|
20250116,153100,153419011,1705,1705,1705,1705,0
|
|
20250116,153000,153419011,1705,1705,1705,1705,2274
|
|
20250116,152900,151480426,1704,1704,1704,1704,0
|
|
20250116,152800,151480426,1704,1704,1704,1704,0
|
|
20250116,152700,151480426,1704,1704,1704,1704,0
|
|
20250116,152600,151480426,1704,1704,1704,1704,0
|
|
20250116,152500,151480426,1704,1704,1704,1704,0
|
|
20250116,152400,151480426,1704,1704,1704,1704,0
|
|
20250116,152300,151480426,1704,1704,1704,1704,0
|
|
20250116,152200,151480426,1704,1704,1704,1704,0
|
|
20250116,152100,151480426,1704,1704,1704,1704,0
|
|
20250116,152000,151480426,1704,1704,1704,1704,0
|
|
20250116,151900,151480426,1704,1700,1704,1700,156
|
|
20250116,151800,151215222,1700,1700,1700,1700,98
|
|
20250116,151700,151048622,1706,1705,1706,1705,38
|
|
20250116,151600,150983831,1702,1702,1702,1702,3
|
|
20250116,151500,150978725,1702,1702,1702,1702,0
|
|
20250116,151400,150978725,1702,1702,1702,1702,197
|
|
20250116,151300,150643431,1706,1706,1706,1706,0
|
|
20250116,151200,150643431,1706,1706,1706,1706,0
|
|
20250116,151100,150643431,1706,1706,1706,1706,0
|
|
20250116,151000,150643431,1706,1702,1706,1702,806
|
|
20250116,150900,149271607,1702,1702,1702,1702,402
|
|
20250116,150800,148587403,1700,1700,1700,1700,0
|
|
20250116,150700,148587403,1700,1700,1700,1700,906
|
|
20250116,150600,147047203,1699,1700,1700,1699,4000
|
|
20250116,150500,140249903,1700,1701,1701,1700,1724
|
|
20250116,150400,137318690,1702,1702,1702,1702,0
|
|
20250116,150300,137318690,1702,1706,1706,1702,4799
|
|
20250116,150200,129146843,1706,1706,1706,1706,13
|
|
20250116,150100,129124665,1705,1705,1705,1705,0
|
|
20250116,150000,129124665,1705,1705,1705,1705,22
|
|
20250116,145900,129087155,1707,1707,1707,1707,0
|
|
20250116,145800,129087155,1707,1707,1707,1707,0
|
|
20250116,145700,129087155,1707,1707,1707,1707,0
|
|
20250116,145600,129087155,1707,1707,1707,1707,0
|
|
20250116,145500,129087155,1707,1707,1707,1707,23
|
|
20250116,145400,129047894,1707,1707,1707,1707,0
|
|
20250116,145300,129047894,1707,1707,1707,1707,0
|
|
20250116,145200,129047894,1707,1707,1707,1707,0
|
|
20250116,145100,129047894,1707,1707,1707,1707,0
|
|
20250116,145000,129047894,1707,1707,1707,1707,0
|
|
20250116,144900,129047894,1707,1707,1707,1707,1
|
|
20250116,144800,129046187,1707,1707,1707,1707,0
|
|
20250116,144700,129046187,1707,1707,1707,1707,0
|
|
20250116,144600,129046187,1707,1707,1707,1707,0
|
|
20250116,144500,129046187,1707,1707,1707,1707,0
|
|
20250116,144400,129046187,1707,1707,1707,1707,0
|
|
20250116,144300,129046187,1707,1707,1707,1707,0
|
|
20250116,144200,129046187,1707,1707,1707,1707,0
|
|
20250116,144100,129046187,1707,1707,1707,1707,0
|
|
20250116,144000,129046187,1707,1707,1707,1707,0
|
|
20250116,143900,129046187,1707,1707,1707,1707,0
|
|
20250116,143800,129046187,1707,1707,1707,1707,0
|
|
20250116,143700,129046187,1707,1707,1707,1707,1
|
|
20250116,143600,129044480,1703,1706,1706,1703,5100
|
|
20250116,143500,120350417,1706,1706,1707,1706,1080
|
|
20250116,143400,118507857,1706,1706,1706,1706,0
|
|
20250116,143300,118507857,1706,1706,1706,1706,0
|
|
20250116,143200,118507857,1706,1706,1706,1706,0
|
|
20250116,143100,118507857,1706,1706,1706,1706,0
|
|
20250116,143000,118507857,1706,1706,1706,1706,0
|
|
20250116,142900,118507857,1706,1708,1708,1706,150
|
|
20250116,142800,118251857,1708,1708,1708,1708,0
|
|
20250116,142700,118251857,1708,1708,1708,1708,170
|
|
20250116,142600,117961497,1706,1707,1707,1706,100
|
|
20250116,142500,117790867,1706,1706,1706,1706,0
|
|
20250116,142400,117790867,1706,1706,1706,1706,0
|
|
20250116,142300,117790867,1706,1706,1706,1706,0
|
|
20250116,142200,117790867,1706,1706,1706,1706,0
|
|
20250116,142100,117790867,1706,1706,1706,1706,0
|
|
20250116,142000,117790867,1706,1706,1706,1706,0
|
|
20250116,141900,117790867,1706,1706,1706,1706,0
|
|
20250116,141800,117790867,1706,1706,1706,1706,0
|
|
20250116,141700,117790867,1706,1706,1706,1706,35
|
|
20250116,141600,117731157,1706,1706,1706,1706,0
|
|
20250116,141500,117731157,1706,1706,1706,1706,0
|
|
20250116,141400,117731157,1706,1706,1706,1706,0
|
|
20250116,141300,117731157,1706,1706,1706,1706,1778
|
|
20250116,141200,114697889,1706,1708,1708,1706,1975
|
|
20250116,141100,111325708,1706,1706,1706,1706,0
|
|
20250116,141000,111325708,1706,1706,1706,1706,0
|
|
20250116,140900,111325708,1706,1706,1706,1706,0
|
|
20250116,140800,111325708,1706,1706,1706,1706,0
|
|
20250116,140700,111325708,1706,1706,1706,1706,0
|
|
20250116,140600,111325708,1706,1706,1706,1706,0
|
|
20250116,140500,111325708,1706,1706,1706,1706,0
|
|
20250116,140400,111325708,1706,1706,1706,1706,0
|
|
20250116,140300,111325708,1706,1706,1706,1706,30
|
|
20250116,140200,111274528,1713,1713,1713,1713,0
|
|
20250116,140100,111274528,1713,1713,1713,1713,0
|
|
20250116,140000,111274528,1713,1713,1713,1713,0
|
|
20250116,135900,111274528,1713,1713,1713,1713,0
|
|
20250116,135800,111274528,1713,1713,1713,1713,45
|
|
20250116,135700,111197443,1705,1705,1705,1705,0
|
|
20250116,135600,111197443,1705,1705,1705,1705,0
|
|
20250116,135500,111197443,1705,1705,1705,1705,126
|
|
20250116,135400,110982613,1705,1705,1705,1705,0
|
|
20250116,135300,110982613,1705,1705,1705,1705,0
|
|
20250116,135200,110982613,1705,1705,1705,1705,0
|
|
20250116,135100,110982613,1705,1705,1705,1705,30
|
|
20250116,135000,110931463,1705,1705,1705,1705,1
|
|
20250116,134900,110929758,1705,1705,1705,1705,2000
|
|
20250116,134800,107519758,1705,1705,1705,1705,0
|
|
20250116,134700,107519758,1705,1705,1705,1705,0
|
|
20250116,134600,107519758,1705,1705,1705,1705,0
|
|
20250116,134500,107519758,1705,1706,1706,1705,213
|
|
20250116,134400,107156487,1706,1706,1706,1706,48
|
|
20250116,134300,107074599,1706,1706,1706,1706,388
|
|
20250116,134200,106412671,1706,1707,1707,1706,233
|
|
20250116,134100,106015153,1712,1712,1712,1712,0
|
|
20250116,134000,106015153,1712,1712,1712,1712,0
|
|
20250116,133900,106015153,1712,1712,1712,1712,0
|
|
20250116,133800,106015153,1712,1712,1712,1712,0
|
|
20250116,133700,106015153,1712,1712,1712,1712,0
|
|
20250116,133600,106015153,1712,1712,1712,1711,966
|
|
20250116,133500,104361386,1712,1712,1712,1712,23
|
|
20250116,133400,104322010,1712,1712,1712,1712,0
|
|
20250116,133300,104322010,1712,1712,1712,1712,1
|
|
20250116,133200,104320298,1712,1706,1712,1705,2001
|
|
20250116,133100,100908386,1705,1705,1705,1705,0
|
|
20250116,133000,100908386,1705,1705,1705,1705,0
|
|
20250116,132900,100908386,1705,1705,1705,1705,0
|
|
20250116,132800,100908386,1705,1705,1705,1705,0
|
|
20250116,132700,100908386,1705,1705,1705,1705,0
|
|
20250116,132600,100908386,1705,1705,1705,1705,0
|
|
20250116,132500,100908386,1705,1705,1705,1705,0
|
|
20250116,132400,100908386,1705,1705,1705,1705,0
|
|
20250116,132300,100908386,1705,1705,1705,1705,0
|
|
20250116,132200,100908386,1705,1705,1705,1705,0
|
|
20250116,132100,100908386,1705,1705,1705,1705,0
|
|
20250116,132000,100908386,1705,1706,1706,1705,1085
|
|
20250116,131900,99057961,1706,1706,1706,1706,0
|
|
20250116,131800,99057961,1706,1706,1706,1706,0
|
|
20250116,131700,99057961,1706,1706,1706,1706,1000
|
|
20250116,131600,97351961,1706,1706,1706,1706,0
|
|
20250116,131500,97351961,1706,1706,1706,1706,0
|
|
20250116,131400,97351961,1706,1706,1706,1706,0
|
|
20250116,131300,97351961,1706,1706,1706,1706,0
|
|
20250116,131200,97351961,1706,1706,1706,1706,0
|
|
20250116,131100,97351961,1706,1706,1706,1706,0
|
|
20250116,131000,97351961,1706,1706,1706,1706,0
|
|
20250116,130900,97351961,1706,1706,1706,1706,15
|
|
20250116,130800,97326371,1713,1713,1713,1713,0
|
|
20250116,130700,97326371,1713,1713,1713,1713,0
|
|
20250116,130600,97326371,1713,1713,1713,1713,0
|
|
20250116,130500,97326371,1713,1713,1713,1713,23
|
|
20250116,130400,97286972,1713,1713,1713,1713,23
|
|
20250116,130300,97247573,1713,1713,1713,1713,50
|
|
20250116,130200,97161923,1713,1713,1713,1713,0
|
|
20250116,130100,97161923,1713,1713,1713,1713,4
|
|
20250116,130000,97155071,1713,1713,1713,1713,200
|
|
20250116,125900,96812471,1714,1714,1714,1714,0
|
|
20250116,125800,96812471,1714,1705,1714,1705,505
|
|
20250116,125700,95951410,1705,1705,1705,1705,0
|
|
20250116,125600,95951410,1705,1705,1705,1705,1
|
|
20250116,125500,95949705,1714,1714,1714,1714,1
|
|
20250116,125400,95947991,1714,1714,1714,1714,0
|
|
20250116,125300,95947991,1714,1714,1714,1714,0
|
|
20250116,125200,95947991,1714,1714,1714,1714,4
|
|
20250116,125100,95941135,1705,1705,1705,1705,0
|
|
20250116,125000,95941135,1705,1705,1705,1705,0
|
|
20250116,124900,95941135,1705,1705,1705,1705,1231
|
|
20250116,124800,93842280,1705,1705,1705,1705,0
|
|
20250116,124700,93842280,1705,1705,1705,1705,0
|
|
20250116,124600,93842280,1705,1705,1705,1705,0
|
|
20250116,124500,93842280,1705,1705,1705,1705,0
|
|
20250116,124400,93842280,1705,1705,1705,1705,0
|
|
20250116,124300,93842280,1705,1705,1705,1705,0
|
|
20250116,124200,93842280,1705,1705,1705,1705,0
|
|
20250116,124100,93842280,1705,1705,1705,1705,0
|
|
20250116,124000,93842280,1705,1705,1705,1705,0
|
|
20250116,123900,93842280,1705,1705,1705,1705,0
|
|
20250116,123800,93842280,1705,1705,1705,1705,0
|
|
20250116,123700,93842280,1705,1705,1705,1705,0
|
|
20250116,123600,93842280,1705,1705,1705,1705,0
|
|
20250116,123500,93842280,1705,1705,1705,1705,0
|
|
20250116,123400,93842280,1705,1705,1705,1705,0
|
|
20250116,123300,93842280,1705,1705,1705,1705,0
|
|
20250116,123200,93842280,1705,1705,1705,1705,0
|
|
20250116,123100,93842280,1705,1705,1705,1705,0
|
|
20250116,123000,93842280,1705,1705,1705,1705,0
|
|
20250116,122900,93842280,1705,1705,1705,1705,0
|
|
20250116,122800,93842280,1705,1705,1705,1705,0
|
|
20250116,122700,93842280,1705,1705,1705,1705,1
|
|
20250116,122600,93840575,1704,1704,1704,1704,0
|
|
20250116,122500,93840575,1704,1704,1704,1704,0
|
|
20250116,122400,93840575,1704,1704,1704,1704,0
|
|
20250116,122300,93840575,1704,1705,1705,1704,1948
|
|
20250116,122200,90519313,1705,1705,1705,1705,0
|
|
20250116,122100,90519313,1705,1710,1710,1705,2675
|
|
20250116,122000,85956883,1711,1711,1711,1711,0
|
|
20250116,121900,85956883,1711,1714,1714,1711,761
|
|
20250116,121800,84654022,1714,1714,1714,1714,0
|
|
20250116,121700,84654022,1714,1714,1714,1714,1
|
|
20250116,121600,84652308,1713,1713,1713,1713,100
|
|
20250116,121500,84481008,1714,1714,1714,1714,0
|
|
20250116,121400,84481008,1714,1714,1714,1714,0
|
|
20250116,121300,84481008,1714,1714,1714,1714,0
|
|
20250116,121200,84481008,1714,1715,1715,1714,110
|
|
20250116,121100,84292368,1715,1715,1715,1715,600
|
|
20250116,121000,83263368,1714,1713,1714,1713,759
|
|
20250116,120900,81962624,1710,1710,1710,1710,0
|
|
20250116,120800,81962624,1710,1710,1710,1710,4
|
|
20250116,120700,81955784,1713,1713,1713,1713,0
|
|
20250116,120600,81955784,1713,1713,1713,1713,1
|
|
20250116,120500,81954071,1713,1711,1713,1711,911
|
|
20250116,120400,80393821,1710,1710,1710,1710,1601
|
|
20250116,120300,77656111,1711,1710,1711,1710,502
|
|
20250116,120200,76797648,1710,1710,1710,1710,0
|
|
20250116,120100,76797648,1710,1710,1710,1710,0
|
|
20250116,120000,76797648,1710,1710,1710,1710,100
|
|
20250116,115900,76626648,1710,1710,1710,1710,0
|
|
20250116,115800,76626648,1710,1710,1710,1710,0
|
|
20250116,115700,76626648,1710,1710,1710,1710,0
|
|
20250116,115600,76626648,1710,1710,1710,1710,0
|
|
20250116,115500,76626648,1710,1710,1710,1710,0
|
|
20250116,115400,76626648,1710,1710,1710,1710,0
|
|
20250116,115300,76626648,1710,1710,1710,1710,0
|
|
20250116,115200,76626648,1710,1710,1710,1710,0
|
|
20250116,115100,76626648,1710,1710,1710,1710,0
|
|
20250116,115000,76626648,1710,1710,1710,1710,0
|
|
20250116,114900,76626648,1710,1710,1710,1710,0
|
|
20250116,114800,76626648,1710,1710,1710,1710,0
|
|
20250116,114700,76626648,1710,1710,1710,1710,5
|
|
20250116,114600,76618098,1705,1705,1705,1705,0
|
|
20250116,114500,76618098,1705,1705,1705,1705,0
|
|
20250116,114400,76618098,1705,1705,1705,1705,0
|
|
20250116,114300,76618098,1705,1705,1705,1705,0
|
|
20250116,114200,76618098,1705,1705,1705,1705,0
|
|
20250116,114100,76618098,1705,1705,1705,1705,0
|
|
20250116,114000,76618098,1705,1705,1705,1705,5000
|
|
20250116,113900,68093098,1710,1710,1710,1710,0
|
|
20250116,113800,68093098,1710,1710,1710,1710,0
|
|
20250116,113700,68093098,1710,1710,1710,1710,0
|
|
20250116,113600,68093098,1710,1710,1710,1710,0
|
|
20250116,113500,68093098,1710,1710,1710,1710,0
|
|
20250116,113400,68093098,1710,1710,1710,1710,0
|
|
20250116,113300,68093098,1710,1710,1710,1710,0
|
|
20250116,113200,68093098,1710,1710,1710,1710,23
|
|
20250116,113100,68053768,1710,1710,1710,1710,100
|
|
20250116,113000,67882768,1710,1710,1710,1710,101
|
|
20250116,112900,67710058,1710,1710,1710,1710,0
|
|
20250116,112800,67710058,1710,1710,1710,1710,0
|
|
20250116,112700,67710058,1710,1710,1710,1710,482
|
|
20250116,112600,66885838,1710,1710,1710,1710,0
|
|
20250116,112500,66885838,1710,1710,1710,1710,0
|
|
20250116,112400,66885838,1710,1710,1710,1710,0
|
|
20250116,112300,66885838,1710,1710,1710,1710,0
|
|
20250116,112200,66885838,1710,1710,1710,1710,0
|
|
20250116,112100,66885838,1710,1710,1710,1710,1
|
|
20250116,112000,66884128,1712,1712,1712,1712,0
|
|
20250116,111900,66884128,1712,1712,1712,1712,0
|
|
20250116,111800,66884128,1712,1712,1712,1712,4
|
|
20250116,111700,66877280,1710,1710,1710,1710,20
|
|
20250116,111600,66843080,1710,1710,1710,1710,0
|
|
20250116,111500,66843080,1710,1710,1710,1710,230
|
|
20250116,111400,66449780,1710,1710,1710,1710,0
|
|
20250116,111300,66449780,1710,1710,1710,1710,0
|
|
20250116,111200,66449780,1710,1710,1710,1710,0
|
|
20250116,111100,66449780,1710,1710,1710,1710,30
|
|
20250116,111000,66398480,1710,1710,1710,1710,0
|
|
20250116,110900,66398480,1710,1710,1710,1710,0
|
|
20250116,110800,66398480,1710,1710,1710,1710,0
|
|
20250116,110700,66398480,1710,1710,1710,1710,33
|
|
20250116,110600,66342050,1706,1706,1706,1706,0
|
|
20250116,110500,66342050,1706,1706,1706,1706,0
|
|
20250116,110400,66342050,1706,1706,1706,1706,0
|
|
20250116,110300,66342050,1706,1706,1706,1706,1060
|
|
20250116,110200,64533690,1709,1709,1709,1709,0
|
|
20250116,110100,64533690,1709,1709,1709,1709,200
|
|
20250116,110000,64191890,1709,1709,1709,1709,0
|
|
20250116,105900,64191890,1709,1709,1709,1709,0
|
|
20250116,105800,64191890,1709,1710,1710,1709,744
|
|
20250116,105700,62919673,1712,1712,1712,1712,0
|
|
20250116,105600,62919673,1712,1712,1712,1712,6
|
|
20250116,105500,62909401,1712,1712,1712,1712,0
|
|
20250116,105400,62909401,1712,1712,1712,1712,0
|
|
20250116,105300,62909401,1712,1712,1712,1712,50
|
|
20250116,105200,62823801,1711,1711,1711,1711,30
|
|
20250116,105100,62772471,1710,1710,1710,1710,0
|
|
20250116,105000,62772471,1710,1709,1710,1709,590
|
|
20250116,104900,61764128,1709,1709,1709,1709,0
|
|
20250116,104800,61764128,1709,1709,1709,1709,293
|
|
20250116,104700,61263391,1706,1706,1706,1706,0
|
|
20250116,104600,61263391,1706,1706,1706,1706,0
|
|
20250116,104500,61263391,1706,1706,1706,1706,0
|
|
20250116,104400,61263391,1706,1706,1706,1706,0
|
|
20250116,104300,61263391,1706,1706,1706,1706,0
|
|
20250116,104200,61263391,1706,1706,1706,1706,0
|
|
20250116,104100,61263391,1706,1706,1706,1706,400
|
|
20250116,104000,60580991,1709,1709,1709,1709,0
|
|
20250116,103900,60580991,1709,1709,1709,1709,1129
|
|
20250116,103800,58651530,1706,1706,1706,1706,0
|
|
20250116,103700,58651530,1706,1706,1706,1706,0
|
|
20250116,103600,58651530,1706,1706,1706,1706,0
|
|
20250116,103500,58651530,1706,1706,1706,1706,0
|
|
20250116,103400,58651530,1706,1706,1706,1706,0
|
|
20250116,103300,58651530,1706,1706,1706,1706,0
|
|
20250116,103200,58651530,1706,1706,1706,1706,0
|
|
20250116,103100,58651530,1706,1706,1706,1706,0
|
|
20250116,103000,58651530,1706,1706,1706,1706,3
|
|
20250116,102900,58646412,1707,1707,1707,1707,0
|
|
20250116,102800,58646412,1707,1707,1707,1707,0
|
|
20250116,102700,58646412,1707,1707,1707,1707,109
|
|
20250116,102600,58460349,1707,1707,1707,1707,13
|
|
20250116,102500,58438158,1706,1706,1706,1706,223
|
|
20250116,102400,58057720,1706,1706,1706,1706,23
|
|
20250116,102300,58018482,1706,1706,1706,1706,0
|
|
20250116,102200,58018482,1706,1706,1706,1706,23
|
|
20250116,102100,57979244,1706,1706,1706,1706,0
|
|
20250116,102000,57979244,1706,1701,1706,1701,56
|
|
20250116,101900,57883713,1700,1700,1700,1700,0
|
|
20250116,101800,57883713,1700,1700,1700,1700,1
|
|
20250116,101700,57882013,1701,1701,1701,1701,1729
|
|
20250116,101600,54940984,1699,1700,1700,1699,238
|
|
20250116,101500,54536522,1702,1701,1702,1700,61
|
|
20250116,101400,54432759,1708,1708,1708,1708,33
|
|
20250116,101300,54376395,1699,1700,1700,1699,3000
|
|
20250116,101200,49279124,1700,1701,1701,1700,400
|
|
20250116,101100,48598794,1709,1709,1709,1709,10
|
|
20250116,101000,48581704,1700,1700,1700,1700,0
|
|
20250116,100900,48581704,1700,1700,1700,1700,0
|
|
20250116,100800,48581704,1700,1703,1703,1700,5357
|
|
20250116,100700,39471503,1703,1709,1709,1703,505
|
|
20250116,100600,38611458,1709,1709,1709,1709,1
|
|
20250116,100500,38609749,1710,1710,1710,1710,0
|
|
20250116,100400,38609749,1710,1710,1710,1710,260
|
|
20250116,100300,38165149,1710,1710,1710,1710,3
|
|
20250116,100200,38160019,1700,1701,1701,1700,1000
|
|
20250116,100100,36459156,1700,1705,1705,1700,667
|
|
20250116,100000,35325037,1705,1705,1705,1705,0
|
|
20250116,095900,35325037,1705,1707,1707,1705,3
|
|
20250116,095800,35319920,1707,1708,1708,1707,321
|
|
20250116,095700,34771656,1708,1713,1713,1708,44
|
|
20250116,095600,34696389,1713,1713,1713,1713,0
|
|
20250116,095500,34696389,1713,1713,1713,1713,0
|
|
20250116,095400,34696389,1713,1710,1713,1710,359
|
|
20250116,095300,34082493,1710,1710,1710,1710,143
|
|
20250116,095200,33837963,1714,1714,1714,1714,10
|
|
20250116,095100,33820823,1714,1714,1714,1714,715
|
|
20250116,095000,32595313,1710,1710,1710,1710,0
|
|
20250116,094900,32595313,1710,1711,1711,1710,313
|
|
20250116,094800,32059790,1710,1710,1710,1710,0
|
|
20250116,094700,32059790,1710,1710,1710,1710,171
|
|
20250116,094600,31767380,1710,1710,1710,1710,0
|
|
20250116,094500,31767380,1710,1710,1710,1710,0
|
|
20250116,094400,31767380,1710,1714,1714,1710,2508
|
|
20250116,094300,27478160,1715,1715,1715,1715,0
|
|
20250116,094200,27478160,1715,1715,1715,1715,6
|
|
20250116,094100,27467870,1715,1715,1715,1715,0
|
|
20250116,094000,27467870,1715,1715,1715,1715,14
|
|
20250116,093900,27443860,1710,1710,1710,1710,0
|
|
20250116,093800,27443860,1710,1710,1710,1710,0
|
|
20250116,093700,27443860,1710,1711,1711,1710,1957
|
|
20250116,093600,24096863,1715,1715,1715,1715,73
|
|
20250116,093500,23971668,1715,1715,1715,1715,23
|
|
20250116,093400,23932223,1715,1714,1715,1714,1584
|
|
20250116,093300,21216247,1715,1715,1715,1715,0
|
|
20250116,093200,21216247,1715,1715,1715,1715,0
|
|
20250116,093100,21216247,1715,1715,1715,1715,0
|
|
20250116,093000,21216247,1715,1715,1715,1715,23
|
|
20250116,092900,21176802,1715,1711,1715,1710,1649
|
|
20250116,092800,18356982,1715,1715,1715,1715,0
|
|
20250116,092700,18356982,1715,1715,1715,1715,0
|
|
20250116,092600,18356982,1715,1716,1716,1715,1094
|
|
20250116,092500,16480420,1716,1716,1716,1716,1
|
|
20250116,092400,16478704,1715,1714,1715,1714,2400
|
|
20250116,092300,12363901,1714,1711,1714,1711,416
|
|
20250116,092200,11652119,1714,1714,1714,1714,1
|
|
20250116,092100,11650405,1710,1712,1714,1710,1392
|
|
20250116,092000,9266243,1711,1709,1711,1709,1055
|
|
20250116,091900,7463052,1709,1711,1713,1709,529
|
|
20250116,091800,6557419,1709,1709,1709,1709,99
|
|
20250116,091700,6388228,1709,1709,1709,1709,0
|
|
20250116,091600,6388228,1709,1709,1709,1709,90
|
|
20250116,091500,6234418,1708,1708,1708,1708,0
|
|
20250116,091400,6234418,1708,1713,1713,1708,538
|
|
20250116,091300,5314014,1713,1709,1713,1709,668
|
|
20250116,091200,4170909,1708,1708,1708,1708,150
|
|
20250116,091100,3914709,1698,1698,1698,1698,0
|
|
20250116,091000,3914709,1698,1710,1710,1698,644
|
|
20250116,090900,2820520,1710,1710,1710,1710,631
|
|
20250116,090800,1741510,1710,1700,1710,1700,321
|
|
20250116,090700,1195440,1700,1700,1700,1700,0
|
|
20250116,090600,1195440,1700,1700,1700,1700,0
|
|
20250116,090500,1195440,1700,1700,1700,1700,62
|
|
20250116,090400,1090040,1688,1690,1690,1688,332
|
|
20250116,090300,528990,1700,1700,1700,1700,0
|
|
20250116,090200,528990,1700,1700,1700,1700,2
|
|
20250116,090100,525590,1690,1690,1690,1690,0
|
|
20250116,090000,525590,1690,1690,1690,1690,311
|