603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,190000,253992523,1719,1719,1719,1719,4994
|
|
20250117,185900,253992523,1719,1719,1719,1719,0
|
|
20250117,185800,253992523,1719,1719,1719,1719,0
|
|
20250117,185700,253992523,1719,1719,1719,1719,0
|
|
20250117,185600,253992523,1719,1719,1719,1719,0
|
|
20250117,185500,253992523,1719,1719,1719,1719,0
|
|
20250117,185400,253992523,1719,1719,1719,1719,0
|
|
20250117,185300,253992523,1719,1719,1719,1719,0
|
|
20250117,185200,253992523,1719,1719,1719,1719,0
|
|
20250117,185100,253992523,1719,1719,1719,1719,0
|
|
20250117,185000,253992523,1719,1719,1719,1719,0
|
|
20250117,184900,253992523,1719,1719,1719,1719,0
|
|
20250117,184800,253992523,1719,1719,1719,1719,0
|
|
20250117,184700,253992523,1719,1719,1719,1719,0
|
|
20250117,184600,253992523,1719,1719,1719,1719,0
|
|
20250117,184500,253992523,1719,1719,1719,1719,0
|
|
20250117,184400,253992523,1719,1719,1719,1719,0
|
|
20250117,184300,253992523,1719,1719,1719,1719,0
|
|
20250117,184200,253992523,1719,1719,1719,1719,0
|
|
20250117,184100,253992523,1719,1719,1719,1719,0
|
|
20250117,184000,253992523,1719,1719,1719,1719,0
|
|
20250117,183900,253992523,1719,1719,1719,1719,0
|
|
20250117,183800,253992523,1719,1719,1719,1719,0
|
|
20250117,183700,253992523,1719,1719,1719,1719,0
|
|
20250117,183600,253992523,1719,1719,1719,1719,0
|
|
20250117,183500,253992523,1719,1719,1719,1719,0
|
|
20250117,183400,253992523,1719,1719,1719,1719,0
|
|
20250117,183300,253992523,1719,1719,1719,1719,0
|
|
20250117,183200,253992523,1719,1719,1719,1719,0
|
|
20250117,183100,253992523,1719,1719,1719,1719,0
|
|
20250117,183000,253992523,1719,1719,1719,1719,4994
|
|
20250117,182900,253992523,1719,1719,1719,1719,0
|
|
20250117,182800,253992523,1719,1719,1719,1719,0
|
|
20250117,182700,253992523,1719,1719,1719,1719,0
|
|
20250117,182600,253992523,1719,1719,1719,1719,0
|
|
20250117,182500,253992523,1719,1719,1719,1719,0
|
|
20250117,182400,253992523,1719,1719,1719,1719,0
|
|
20250117,182300,253992523,1719,1719,1719,1719,0
|
|
20250117,182200,253992523,1719,1719,1719,1719,0
|
|
20250117,182100,253992523,1719,1719,1719,1719,0
|
|
20250117,182000,253992523,1719,1719,1719,1719,0
|
|
20250117,181900,253992523,1719,1719,1719,1719,0
|
|
20250117,181800,253992523,1719,1719,1719,1719,0
|
|
20250117,181700,253992523,1719,1719,1719,1719,0
|
|
20250117,181600,253992523,1719,1719,1719,1719,0
|
|
20250117,181500,253992523,1719,1719,1719,1719,0
|
|
20250117,181400,253992523,1719,1719,1719,1719,0
|
|
20250117,181300,253992523,1719,1719,1719,1719,0
|
|
20250117,181200,253992523,1719,1719,1719,1719,0
|
|
20250117,181100,253992523,1719,1719,1719,1719,0
|
|
20250117,181000,253992523,1719,1719,1719,1719,0
|
|
20250117,180900,253992523,1719,1719,1719,1719,0
|
|
20250117,180800,253992523,1719,1719,1719,1719,0
|
|
20250117,180700,253992523,1719,1719,1719,1719,0
|
|
20250117,180600,253992523,1719,1719,1719,1719,0
|
|
20250117,180500,253992523,1719,1719,1719,1719,0
|
|
20250117,180400,253992523,1719,1719,1719,1719,0
|
|
20250117,180300,253992523,1719,1719,1719,1719,0
|
|
20250117,180200,253992523,1719,1719,1719,1719,0
|
|
20250117,180100,253992523,1719,1719,1719,1719,0
|
|
20250117,180000,253992523,1719,1719,1719,1719,4994
|
|
20250117,175900,253992523,1719,1719,1719,1719,0
|
|
20250117,175800,253992523,1719,1719,1719,1719,0
|
|
20250117,175700,253992523,1719,1719,1719,1719,0
|
|
20250117,175600,253992523,1719,1719,1719,1719,0
|
|
20250117,175500,253992523,1719,1719,1719,1719,0
|
|
20250117,175400,253992523,1719,1719,1719,1719,0
|
|
20250117,175300,253992523,1719,1719,1719,1719,0
|
|
20250117,175200,253992523,1719,1719,1719,1719,0
|
|
20250117,175100,253992523,1719,1719,1719,1719,0
|
|
20250117,175000,253992523,1719,1719,1719,1719,0
|
|
20250117,174900,253992523,1719,1719,1719,1719,0
|
|
20250117,174800,253992523,1719,1719,1719,1719,0
|
|
20250117,174700,253992523,1719,1719,1719,1719,0
|
|
20250117,174600,253992523,1719,1719,1719,1719,0
|
|
20250117,174500,253992523,1719,1719,1719,1719,0
|
|
20250117,174400,253992523,1719,1719,1719,1719,0
|
|
20250117,174300,253992523,1719,1719,1719,1719,0
|
|
20250117,174200,253992523,1719,1719,1719,1719,0
|
|
20250117,174100,253992523,1719,1719,1719,1719,0
|
|
20250117,174000,253992523,1719,1719,1719,1719,0
|
|
20250117,173900,253992523,1719,1719,1719,1719,0
|
|
20250117,173800,253992523,1719,1719,1719,1719,0
|
|
20250117,173700,253992523,1719,1719,1719,1719,0
|
|
20250117,173600,253992523,1719,1719,1719,1719,0
|
|
20250117,173500,253992523,1719,1719,1719,1719,0
|
|
20250117,173400,253992523,1719,1719,1719,1719,0
|
|
20250117,173300,253992523,1719,1719,1719,1719,0
|
|
20250117,173200,253992523,1719,1719,1719,1719,0
|
|
20250117,173100,253992523,1719,1719,1719,1719,0
|
|
20250117,173000,253992523,1719,1719,1719,1719,4994
|
|
20250117,172900,253992523,1719,1719,1719,1719,0
|
|
20250117,172800,253992523,1719,1719,1719,1719,0
|
|
20250117,172700,253992523,1719,1719,1719,1719,0
|
|
20250117,172600,253992523,1719,1719,1719,1719,0
|
|
20250117,172500,253992523,1719,1719,1719,1719,0
|
|
20250117,172400,253992523,1719,1719,1719,1719,0
|
|
20250117,172300,253992523,1719,1719,1719,1719,0
|
|
20250117,172200,253992523,1719,1719,1719,1719,0
|
|
20250117,172100,253992523,1719,1719,1719,1719,0
|
|
20250117,172000,253992523,1719,1719,1719,1719,0
|
|
20250117,171900,253992523,1719,1719,1719,1719,0
|
|
20250117,171800,253992523,1719,1719,1719,1719,0
|
|
20250117,171700,253992523,1719,1719,1719,1719,0
|
|
20250117,171600,253992523,1719,1719,1719,1719,0
|
|
20250117,171500,253992523,1719,1719,1719,1719,0
|
|
20250117,171400,253992523,1719,1719,1719,1719,0
|
|
20250117,171300,253992523,1719,1719,1719,1719,0
|
|
20250117,171200,253992523,1719,1719,1719,1719,0
|
|
20250117,171100,253992523,1719,1719,1719,1719,0
|
|
20250117,171000,253992523,1719,1719,1719,1719,0
|
|
20250117,170900,253992523,1719,1719,1719,1719,0
|
|
20250117,170800,253992523,1719,1719,1719,1719,0
|
|
20250117,170700,253992523,1719,1719,1719,1719,0
|
|
20250117,170600,253992523,1719,1719,1719,1719,0
|
|
20250117,170500,253992523,1719,1719,1719,1719,0
|
|
20250117,170400,253992523,1719,1719,1719,1719,0
|
|
20250117,170300,253992523,1719,1719,1719,1719,0
|
|
20250117,170200,253992523,1719,1719,1719,1719,0
|
|
20250117,170100,253992523,1719,1719,1719,1719,0
|
|
20250117,170000,253992523,1719,1719,1719,1719,4994
|
|
20250117,165900,253992523,1719,1719,1719,1719,0
|
|
20250117,165800,253992523,1719,1719,1719,1719,0
|
|
20250117,165700,253992523,1719,1719,1719,1719,0
|
|
20250117,165600,253992523,1719,1719,1719,1719,0
|
|
20250117,165500,253992523,1719,1719,1719,1719,0
|
|
20250117,165400,253992523,1719,1719,1719,1719,0
|
|
20250117,165300,253992523,1719,1719,1719,1719,0
|
|
20250117,165200,253992523,1719,1719,1719,1719,0
|
|
20250117,165100,253992523,1719,1719,1719,1719,0
|
|
20250117,165000,253992523,1719,1719,1719,1719,0
|
|
20250117,164900,253992523,1719,1719,1719,1719,0
|
|
20250117,164800,253992523,1719,1719,1719,1719,0
|
|
20250117,164700,253992523,1719,1719,1719,1719,0
|
|
20250117,164600,253992523,1719,1719,1719,1719,0
|
|
20250117,164500,253992523,1719,1719,1719,1719,0
|
|
20250117,164400,253992523,1719,1719,1719,1719,0
|
|
20250117,164300,253992523,1719,1719,1719,1719,0
|
|
20250117,164200,253992523,1719,1719,1719,1719,0
|
|
20250117,164100,253992523,1719,1719,1719,1719,0
|
|
20250117,164000,253992523,1719,1719,1719,1719,0
|
|
20250117,163900,253992523,1719,1719,1719,1719,0
|
|
20250117,163800,253992523,1719,1719,1719,1719,0
|
|
20250117,163700,253992523,1719,1719,1719,1719,0
|
|
20250117,163600,253992523,1719,1719,1719,1719,0
|
|
20250117,163500,253992523,1719,1719,1719,1719,0
|
|
20250117,163400,253992523,1719,1719,1719,1719,0
|
|
20250117,163300,253992523,1719,1719,1719,1719,0
|
|
20250117,163200,253992523,1719,1719,1719,1719,0
|
|
20250117,163100,253992523,1719,1719,1719,1719,0
|
|
20250117,163000,253992523,1719,1719,1719,1719,4994
|
|
20250117,162900,253992523,1719,1719,1719,1719,0
|
|
20250117,162800,253992523,1719,1719,1719,1719,0
|
|
20250117,162700,253992523,1719,1719,1719,1719,0
|
|
20250117,162600,253992523,1719,1719,1719,1719,0
|
|
20250117,162500,253992523,1719,1719,1719,1719,0
|
|
20250117,162400,253992523,1719,1719,1719,1719,0
|
|
20250117,162300,253992523,1719,1719,1719,1719,0
|
|
20250117,162200,253992523,1719,1719,1719,1719,0
|
|
20250117,162100,253992523,1719,1719,1719,1719,0
|
|
20250117,162000,253992523,1719,1719,1719,1719,0
|
|
20250117,161900,253992523,1719,1719,1719,1719,0
|
|
20250117,161800,253992523,1719,1719,1719,1719,0
|
|
20250117,161700,253992523,1719,1719,1719,1719,0
|
|
20250117,161600,253992523,1719,1719,1719,1719,0
|
|
20250117,161500,253992523,1719,1719,1719,1719,0
|
|
20250117,161400,253992523,1719,1719,1719,1719,0
|
|
20250117,161300,253992523,1719,1719,1719,1719,0
|
|
20250117,161200,253992523,1719,1719,1719,1719,0
|
|
20250117,161100,253992523,1719,1719,1719,1719,0
|
|
20250117,161000,253992523,1719,1719,1719,1719,0
|
|
20250117,160900,253992523,1719,1719,1719,1719,0
|
|
20250117,160800,253992523,1719,1719,1719,1719,0
|
|
20250117,160700,253992523,1719,1719,1719,1719,0
|
|
20250117,160600,253992523,1719,1719,1719,1719,0
|
|
20250117,160500,253992523,1719,1719,1719,1719,0
|
|
20250117,160400,253992523,1719,1719,1719,1719,0
|
|
20250117,160300,253992523,1719,1719,1719,1719,0
|
|
20250117,160200,253992523,1719,1719,1719,1719,0
|
|
20250117,160100,253992523,1719,1719,1719,1719,0
|
|
20250117,160000,253992523,1719,1719,1719,1719,4994
|
|
20250117,155900,253992523,1719,1719,1719,1719,0
|
|
20250117,155800,253992523,1719,1719,1719,1719,0
|
|
20250117,155700,253992523,1719,1719,1719,1719,0
|
|
20250117,155600,253992523,1719,1719,1719,1719,0
|
|
20250117,155500,253992523,1719,1719,1719,1719,0
|
|
20250117,155400,253992523,1719,1719,1719,1719,0
|
|
20250117,155300,253992523,1719,1719,1719,1719,0
|
|
20250117,155200,253992523,1719,1719,1719,1719,0
|
|
20250117,155100,253992523,1719,1719,1719,1719,0
|
|
20250117,155000,253992523,1719,1719,1719,1719,0
|
|
20250117,154900,253992523,1719,1719,1719,1719,0
|
|
20250117,154800,253992523,1719,1719,1719,1719,0
|
|
20250117,154700,253992523,1719,1719,1719,1719,0
|
|
20250117,154600,253992523,1719,1719,1719,1719,0
|
|
20250117,154500,253992523,1719,1719,1719,1719,0
|
|
20250117,154400,253992523,1719,1719,1719,1719,0
|
|
20250117,154300,253992523,1719,1719,1719,1719,0
|
|
20250117,154200,253992523,1719,1719,1719,1719,0
|
|
20250117,154100,253992523,1719,1719,1719,1719,0
|
|
20250117,154000,253992523,1719,1719,1719,1719,0
|
|
20250117,153900,253992523,1719,1719,1719,1719,0
|
|
20250117,153800,253992523,1719,1719,1719,1719,0
|
|
20250117,153700,253992523,1719,1719,1719,1719,0
|
|
20250117,153600,253992523,1719,1719,1719,1719,0
|
|
20250117,153500,253992523,1719,1719,1719,1719,0
|
|
20250117,153400,253992523,1719,1719,1719,1719,0
|
|
20250117,153300,253992523,1719,1719,1719,1719,0
|
|
20250117,153200,253992523,1719,1719,1719,1719,0
|
|
20250117,153100,253992523,1719,1719,1719,1719,0
|
|
20250117,153000,253992523,1719,1719,1719,1719,9988
|
|
20250117,152900,245407837,1720,1720,1720,1720,0
|
|
20250117,152800,245407837,1720,1720,1720,1720,0
|
|
20250117,152700,245407837,1720,1720,1720,1720,0
|
|
20250117,152600,245407837,1720,1720,1720,1720,0
|
|
20250117,152500,245407837,1720,1720,1720,1720,0
|
|
20250117,152400,245407837,1720,1720,1720,1720,0
|
|
20250117,152300,245407837,1720,1720,1720,1720,0
|
|
20250117,152200,245407837,1720,1720,1720,1720,0
|
|
20250117,152100,245407837,1720,1720,1720,1720,0
|
|
20250117,152000,245407837,1720,1720,1720,1720,0
|
|
20250117,151900,245407837,1720,1719,1720,1719,233
|
|
20250117,151800,245007309,1720,1719,1720,1719,623
|
|
20250117,151700,243935871,1718,1720,1720,1718,600
|
|
20250117,151600,242904599,1722,1722,1722,1722,0
|
|
20250117,151500,242904599,1722,1721,1722,1721,57
|
|
20250117,151400,242806499,1721,1721,1721,1721,0
|
|
20250117,151300,242806499,1721,1722,1722,1721,220
|
|
20250117,151200,242427698,1722,1722,1722,1722,34
|
|
20250117,151100,242369150,1722,1722,1723,1722,649
|
|
20250117,151000,241251147,1721,1721,1721,1721,5
|
|
20250117,150900,241242542,1722,1722,1722,1722,150
|
|
20250117,150800,240984242,1721,1721,1721,1721,10
|
|
20250117,150700,240967032,1720,1720,1720,1720,68
|
|
20250117,150600,240850072,1720,1720,1720,1720,200
|
|
20250117,150500,240506072,1720,1720,1720,1720,200
|
|
20250117,150400,240162072,1720,1718,1720,1718,2434
|
|
20250117,150300,235979192,1711,1711,1711,1711,0
|
|
20250117,150200,235979192,1711,1711,1711,1711,0
|
|
20250117,150100,235979192,1711,1711,1711,1711,0
|
|
20250117,150000,235979192,1711,1712,1712,1711,16
|
|
20250117,145900,235951806,1710,1710,1710,1710,0
|
|
20250117,145800,235951806,1710,1710,1710,1710,0
|
|
20250117,145700,235951806,1710,1711,1711,1710,614
|
|
20250117,145600,234901465,1720,1720,1720,1720,0
|
|
20250117,145500,234901465,1720,1720,1720,1720,0
|
|
20250117,145400,234901465,1720,1720,1720,1720,0
|
|
20250117,145300,234901465,1720,1720,1720,1720,0
|
|
20250117,145200,234901465,1720,1720,1720,1720,1
|
|
20250117,145100,234899745,1712,1712,1712,1712,0
|
|
20250117,145000,234899745,1712,1712,1712,1712,0
|
|
20250117,144900,234899745,1712,1716,1716,1712,1657
|
|
20250117,144800,232059107,1717,1720,1720,1717,1181
|
|
20250117,144700,230028395,1721,1721,1721,1721,0
|
|
20250117,144600,230028395,1721,1721,1721,1721,1
|
|
20250117,144500,230026674,1721,1721,1721,1721,0
|
|
20250117,144400,230026674,1721,1721,1721,1721,0
|
|
20250117,144300,230026674,1721,1721,1721,1721,0
|
|
20250117,144200,230026674,1721,1720,1721,1720,501
|
|
20250117,144100,229164454,1720,1720,1720,1720,0
|
|
20250117,144000,229164454,1720,1721,1721,1720,2848
|
|
20250117,143900,224265248,1722,1722,1722,1722,0
|
|
20250117,143800,224265248,1722,1722,1722,1722,0
|
|
20250117,143700,224265248,1722,1722,1722,1722,1153
|
|
20250117,143600,222279782,1723,1723,1723,1723,0
|
|
20250117,143500,222279782,1723,1723,1723,1723,0
|
|
20250117,143400,222279782,1723,1723,1723,1723,1
|
|
20250117,143300,222278059,1723,1723,1723,1723,0
|
|
20250117,143200,222278059,1723,1722,1723,1722,168
|
|
20250117,143100,221988753,1722,1722,1722,1722,200
|
|
20250117,143000,221644353,1722,1722,1722,1722,0
|
|
20250117,142900,221644353,1722,1722,1722,1722,0
|
|
20250117,142800,221644353,1722,1722,1722,1722,0
|
|
20250117,142700,221644353,1722,1722,1722,1722,0
|
|
20250117,142600,221644353,1722,1722,1722,1722,0
|
|
20250117,142500,221644353,1722,1722,1722,1722,0
|
|
20250117,142400,221644353,1722,1725,1725,1722,9577
|
|
20250117,142300,205144448,1725,1725,1725,1725,100
|
|
20250117,142200,204971948,1726,1726,1726,1726,0
|
|
20250117,142100,204971948,1726,1726,1726,1726,21
|
|
20250117,142000,204935702,1725,1725,1725,1725,100
|
|
20250117,141900,204763202,1725,1725,1725,1725,0
|
|
20250117,141800,204763202,1725,1725,1725,1725,0
|
|
20250117,141700,204763202,1725,1725,1725,1725,0
|
|
20250117,141600,204763202,1725,1725,1725,1725,0
|
|
20250117,141500,204763202,1725,1725,1725,1725,10
|
|
20250117,141400,204745952,1725,1725,1725,1725,0
|
|
20250117,141300,204745952,1725,1725,1725,1725,0
|
|
20250117,141200,204745952,1725,1725,1725,1725,0
|
|
20250117,141100,204745952,1725,1725,1725,1725,0
|
|
20250117,141000,204745952,1725,1725,1725,1725,0
|
|
20250117,140900,204745952,1725,1725,1725,1725,0
|
|
20250117,140800,204745952,1725,1725,1725,1725,0
|
|
20250117,140700,204745952,1725,1725,1725,1725,1
|
|
20250117,140600,204744227,1725,1725,1725,1725,65
|
|
20250117,140500,204632102,1725,1725,1725,1725,0
|
|
20250117,140400,204632102,1725,1725,1725,1725,466
|
|
20250117,140300,203828252,1725,1725,1725,1725,55
|
|
20250117,140200,203733377,1725,1725,1725,1725,0
|
|
20250117,140100,203733377,1725,1724,1725,1724,56
|
|
20250117,140000,203636807,1725,1725,1725,1725,800
|
|
20250117,135900,202256807,1724,1724,1724,1724,0
|
|
20250117,135800,202256807,1724,1724,1724,1724,0
|
|
20250117,135700,202256807,1724,1724,1724,1724,0
|
|
20250117,135600,202256807,1724,1724,1724,1724,564
|
|
20250117,135500,201284471,1724,1724,1724,1724,900
|
|
20250117,135400,199732871,1724,1724,1724,1724,3
|
|
20250117,135300,199727699,1724,1724,1724,1724,75
|
|
20250117,135200,199598399,1724,1724,1724,1724,0
|
|
20250117,135100,199598399,1724,1724,1724,1724,11
|
|
20250117,135000,199579435,1724,1724,1724,1724,0
|
|
20250117,134900,199579435,1724,1724,1724,1724,90
|
|
20250117,134800,199424275,1724,1724,1724,1724,0
|
|
20250117,134700,199424275,1724,1724,1724,1724,0
|
|
20250117,134600,199424275,1724,1724,1724,1724,0
|
|
20250117,134500,199424275,1724,1724,1724,1724,0
|
|
20250117,134400,199424275,1724,1724,1724,1724,0
|
|
20250117,134300,199424275,1724,1724,1724,1724,9
|
|
20250117,134200,199408759,1725,1725,1725,1725,0
|
|
20250117,134100,199408759,1725,1725,1725,1725,100
|
|
20250117,134000,199236259,1725,1725,1725,1725,100
|
|
20250117,133900,199063759,1725,1725,1725,1725,0
|
|
20250117,133800,199063759,1725,1725,1725,1725,0
|
|
20250117,133700,199063759,1725,1725,1725,1725,0
|
|
20250117,133600,199063759,1725,1725,1725,1725,0
|
|
20250117,133500,199063759,1725,1725,1725,1725,0
|
|
20250117,133400,199063759,1725,1725,1725,1725,0
|
|
20250117,133300,199063759,1725,1725,1725,1725,100
|
|
20250117,133200,198891259,1730,1730,1730,1730,0
|
|
20250117,133100,198891259,1730,1730,1730,1730,0
|
|
20250117,133000,198891259,1730,1730,1730,1730,0
|
|
20250117,132900,198891259,1730,1730,1730,1730,0
|
|
20250117,132800,198891259,1730,1730,1730,1730,1
|
|
20250117,132700,198889529,1723,1723,1723,1723,1
|
|
20250117,132600,198887806,1723,1723,1723,1723,0
|
|
20250117,132500,198887806,1723,1723,1723,1722,1041
|
|
20250117,132400,197094264,1724,1729,1729,1724,3794
|
|
20250117,132300,190543472,1729,1729,1729,1729,100
|
|
20250117,132200,190370572,1728,1728,1728,1728,0
|
|
20250117,132100,190370572,1728,1728,1728,1728,0
|
|
20250117,132000,190370572,1728,1731,1731,1728,1800
|
|
20250117,131900,187257357,1730,1730,1730,1730,1
|
|
20250117,131800,187255627,1731,1731,1731,1731,0
|
|
20250117,131700,187255627,1731,1731,1731,1731,4015
|
|
20250117,131600,180305662,1732,1732,1732,1732,0
|
|
20250117,131500,180305662,1732,1735,1735,1732,1155
|
|
20250117,131400,178304900,1738,1738,1738,1738,0
|
|
20250117,131300,178304900,1738,1738,1738,1738,100
|
|
20250117,131200,178131100,1735,1735,1735,1735,0
|
|
20250117,131100,178131100,1735,1735,1735,1735,0
|
|
20250117,131000,178131100,1735,1735,1735,1735,0
|
|
20250117,130900,178131100,1735,1735,1735,1735,0
|
|
20250117,130800,178131100,1735,1735,1735,1735,0
|
|
20250117,130700,178131100,1735,1735,1735,1735,0
|
|
20250117,130600,178131100,1735,1736,1736,1735,1405
|
|
20250117,130500,175692895,1738,1738,1738,1738,0
|
|
20250117,130400,175692895,1738,1738,1738,1738,1
|
|
20250117,130300,175691157,1738,1738,1738,1738,0
|
|
20250117,130200,175691157,1738,1738,1738,1738,3
|
|
20250117,130100,175685943,1738,1738,1738,1738,0
|
|
20250117,130000,175685943,1738,1738,1738,1738,0
|
|
20250117,125900,175685943,1738,1736,1738,1736,42
|
|
20250117,125800,175612971,1737,1737,1737,1737,0
|
|
20250117,125700,175612971,1737,1737,1737,1737,0
|
|
20250117,125600,175612971,1737,1737,1737,1737,0
|
|
20250117,125500,175612971,1737,1737,1737,1737,790
|
|
20250117,125400,174240741,1738,1738,1738,1738,0
|
|
20250117,125300,174240741,1738,1738,1738,1738,0
|
|
20250117,125200,174240741,1738,1738,1738,1738,0
|
|
20250117,125100,174240741,1738,1738,1738,1738,0
|
|
20250117,125000,174240741,1738,1738,1738,1738,0
|
|
20250117,124900,174240741,1738,1738,1738,1738,0
|
|
20250117,124800,174240741,1738,1738,1738,1738,39
|
|
20250117,124700,174172959,1737,1737,1737,1737,10
|
|
20250117,124600,174155589,1737,1737,1737,1737,10
|
|
20250117,124500,174138219,1738,1738,1738,1738,0
|
|
20250117,124400,174138219,1738,1738,1738,1738,0
|
|
20250117,124300,174138219,1738,1738,1738,1738,0
|
|
20250117,124200,174138219,1738,1738,1738,1738,0
|
|
20250117,124100,174138219,1738,1738,1738,1738,0
|
|
20250117,124000,174138219,1738,1738,1738,1738,0
|
|
20250117,123900,174138219,1738,1738,1738,1738,0
|
|
20250117,123800,174138219,1738,1737,1738,1737,3000
|
|
20250117,123700,168924418,1737,1737,1737,1737,0
|
|
20250117,123600,168924418,1737,1737,1737,1737,0
|
|
20250117,123500,168924418,1737,1737,1737,1737,400
|
|
20250117,123400,168229618,1736,1736,1736,1736,0
|
|
20250117,123300,168229618,1736,1736,1736,1736,1
|
|
20250117,123200,168227882,1737,1737,1737,1737,1
|
|
20250117,123100,168226145,1737,1737,1737,1737,0
|
|
20250117,123000,168226145,1737,1737,1737,1737,347
|
|
20250117,122900,167623406,1737,1737,1737,1737,200
|
|
20250117,122800,167276006,1737,1737,1737,1737,50
|
|
20250117,122700,167189156,1737,1737,1737,1737,0
|
|
20250117,122600,167189156,1737,1737,1737,1737,0
|
|
20250117,122500,167189156,1737,1737,1737,1737,0
|
|
20250117,122400,167189156,1737,1737,1737,1737,45
|
|
20250117,122300,167110991,1737,1737,1737,1737,460
|
|
20250117,122200,166311971,1737,1737,1737,1737,500
|
|
20250117,122100,165443471,1738,1738,1738,1738,510
|
|
20250117,122000,164557091,1738,1737,1738,1737,810
|
|
20250117,121900,163149421,1736,1736,1736,1736,60
|
|
20250117,121800,163045261,1736,1736,1736,1736,0
|
|
20250117,121700,163045261,1736,1736,1736,1736,1528
|
|
20250117,121600,160392653,1736,1736,1736,1736,0
|
|
20250117,121500,160392653,1736,1736,1736,1736,1
|
|
20250117,121400,160390917,1737,1737,1737,1737,0
|
|
20250117,121300,160390917,1737,1737,1737,1737,1440
|
|
20250117,121200,157889637,1737,1737,1737,1737,0
|
|
20250117,121100,157889637,1737,1737,1737,1737,0
|
|
20250117,121000,157889637,1737,1737,1737,1737,0
|
|
20250117,120900,157889637,1737,1737,1737,1737,0
|
|
20250117,120800,157889637,1737,1737,1737,1737,0
|
|
20250117,120700,157889637,1737,1737,1737,1737,1
|
|
20250117,120600,157887900,1736,1736,1736,1736,610
|
|
20250117,120500,156828940,1736,1736,1736,1736,0
|
|
20250117,120400,156828940,1736,1736,1736,1736,0
|
|
20250117,120300,156828940,1736,1736,1736,1736,0
|
|
20250117,120200,156828940,1736,1736,1736,1736,0
|
|
20250117,120100,156828940,1736,1736,1736,1736,1
|
|
20250117,120000,156827204,1740,1740,1740,1740,0
|
|
20250117,115900,156827204,1740,1736,1740,1736,2166
|
|
20250117,115800,153060222,1736,1736,1736,1736,25
|
|
20250117,115700,153016822,1736,1736,1736,1736,0
|
|
20250117,115600,153016822,1736,1736,1736,1736,0
|
|
20250117,115500,153016822,1736,1736,1736,1736,1
|
|
20250117,115400,153015086,1736,1736,1736,1736,78
|
|
20250117,115300,152879678,1736,1736,1736,1736,213
|
|
20250117,115200,152509910,1737,1737,1737,1737,849
|
|
20250117,115100,151035197,1737,1737,1737,1737,10
|
|
20250117,115000,151017827,1737,1737,1737,1737,0
|
|
20250117,114900,151017827,1737,1736,1737,1736,1423
|
|
20250117,114800,148546976,1737,1737,1737,1737,448
|
|
20250117,114700,147768800,1737,1737,1737,1737,60
|
|
20250117,114600,147664580,1737,1737,1737,1736,1415
|
|
20250117,114500,145206735,1737,1737,1737,1737,10
|
|
20250117,114400,145189365,1736,1736,1736,1736,776
|
|
20250117,114300,143842229,1738,1738,1738,1738,0
|
|
20250117,114200,143842229,1738,1737,1738,1737,11
|
|
20250117,114100,143823121,1736,1736,1736,1736,0
|
|
20250117,114000,143823121,1736,1736,1736,1736,74
|
|
20250117,113900,143694657,1738,1738,1738,1738,0
|
|
20250117,113800,143694657,1738,1737,1738,1737,1378
|
|
20250117,113700,141300003,1736,1736,1736,1736,20
|
|
20250117,113600,141265283,1735,1735,1735,1735,1
|
|
20250117,113500,141263548,1734,1734,1734,1734,0
|
|
20250117,113400,141263548,1734,1734,1734,1734,0
|
|
20250117,113300,141263548,1734,1734,1734,1734,0
|
|
20250117,113200,141263548,1734,1733,1734,1733,1009
|
|
20250117,113100,139514117,1734,1734,1734,1734,166
|
|
20250117,113000,139226273,1734,1734,1734,1734,164
|
|
20250117,112900,138941897,1734,1734,1734,1734,0
|
|
20250117,112800,138941897,1734,1734,1734,1734,0
|
|
20250117,112700,138941897,1734,1734,1734,1734,12
|
|
20250117,112600,138921089,1733,1734,1734,1733,989
|
|
20250117,112500,137206164,1734,1734,1734,1734,0
|
|
20250117,112400,137206164,1734,1735,1735,1734,183
|
|
20250117,112300,136888695,1735,1735,1735,1735,1
|
|
20250117,112200,136886960,1739,1739,1739,1739,0
|
|
20250117,112100,136886960,1739,1739,1739,1739,0
|
|
20250117,112000,136886960,1739,1739,1739,1739,0
|
|
20250117,111900,136886960,1739,1739,1739,1739,0
|
|
20250117,111800,136886960,1739,1739,1739,1739,0
|
|
20250117,111700,136886960,1739,1739,1739,1739,0
|
|
20250117,111600,136886960,1739,1739,1739,1739,0
|
|
20250117,111500,136886960,1739,1739,1739,1739,0
|
|
20250117,111400,136886960,1739,1738,1739,1738,22
|
|
20250117,111300,136848722,1738,1738,1738,1738,0
|
|
20250117,111200,136848722,1738,1734,1738,1734,11
|
|
20250117,111100,136829608,1734,1734,1734,1734,0
|
|
20250117,111000,136829608,1734,1734,1734,1734,0
|
|
20250117,110900,136829608,1734,1737,1737,1734,91
|
|
20250117,110800,136671559,1737,1737,1737,1737,0
|
|
20250117,110700,136671559,1737,1737,1737,1737,222
|
|
20250117,110600,136285945,1737,1737,1737,1737,27
|
|
20250117,110500,136239046,1737,1737,1737,1737,0
|
|
20250117,110400,136239046,1737,1737,1737,1737,10
|
|
20250117,110300,136221676,1738,1741,1741,1738,377
|
|
20250117,110200,135565619,1741,1741,1741,1741,0
|
|
20250117,110100,135565619,1741,1741,1741,1741,60
|
|
20250117,110000,135461159,1741,1737,1741,1737,4513
|
|
20250117,105900,127609081,1737,1737,1737,1737,20
|
|
20250117,105800,127574341,1738,1738,1738,1738,0
|
|
20250117,105700,127574341,1738,1738,1738,1738,49
|
|
20250117,105600,127489179,1738,1739,1739,1738,315
|
|
20250117,105500,126941669,1739,1739,1739,1739,0
|
|
20250117,105400,126941669,1739,1735,1739,1735,3536
|
|
20250117,105300,120796358,1731,1731,1731,1731,0
|
|
20250117,105200,120796358,1731,1731,1731,1731,0
|
|
20250117,105100,120796358,1731,1731,1731,1731,0
|
|
20250117,105000,120796358,1731,1731,1731,1731,0
|
|
20250117,104900,120796358,1731,1731,1731,1731,1
|
|
20250117,104800,120794627,1737,1737,1737,1737,0
|
|
20250117,104700,120794627,1737,1735,1737,1735,230
|
|
20250117,104600,120395350,1735,1735,1735,1735,6
|
|
20250117,104500,120384940,1735,1735,1735,1735,271
|
|
20250117,104400,119914755,1732,1732,1732,1732,0
|
|
20250117,104300,119914755,1732,1732,1732,1732,0
|
|
20250117,104200,119914755,1732,1733,1733,1732,5810
|
|
20250117,104100,109850967,1733,1733,1733,1733,0
|
|
20250117,104000,109850967,1733,1733,1733,1733,200
|
|
20250117,103900,109504367,1733,1733,1733,1733,0
|
|
20250117,103800,109504367,1733,1733,1733,1733,0
|
|
20250117,103700,109504367,1733,1733,1733,1733,138
|
|
20250117,103600,109265213,1737,1737,1737,1737,0
|
|
20250117,103500,109265213,1737,1732,1737,1732,16
|
|
20250117,103400,109237471,1737,1737,1737,1737,5
|
|
20250117,103300,109228786,1737,1737,1737,1737,3
|
|
20250117,103200,109223575,1738,1738,1738,1738,141
|
|
20250117,103100,108978517,1738,1737,1738,1737,23
|
|
20250117,103000,108938558,1732,1732,1732,1732,150
|
|
20250117,102900,108678758,1732,1737,1737,1732,2151
|
|
20250117,102800,104951826,1738,1738,1738,1738,5
|
|
20250117,102700,104943136,1738,1738,1738,1738,0
|
|
20250117,102600,104943136,1738,1738,1738,1738,1
|
|
20250117,102500,104941398,1739,1736,1739,1736,2754
|
|
20250117,102400,100157348,1736,1736,1736,1736,0
|
|
20250117,102300,100157348,1736,1735,1736,1735,350
|
|
20250117,102200,99550048,1735,1735,1735,1735,300
|
|
20250117,102100,99029548,1735,1735,1735,1735,0
|
|
20250117,102000,99029548,1735,1731,1735,1731,122
|
|
20250117,101900,98818278,1731,1731,1731,1731,580
|
|
20250117,101800,97814298,1731,1731,1731,1731,0
|
|
20250117,101700,97814298,1731,1731,1731,1731,2000
|
|
20250117,101600,94352298,1731,1731,1731,1731,0
|
|
20250117,101500,94352298,1731,1731,1731,1731,0
|
|
20250117,101400,94352298,1731,1732,1732,1731,200
|
|
20250117,101300,94005998,1737,1737,1737,1737,0
|
|
20250117,101200,94005998,1737,1737,1737,1737,10
|
|
20250117,101100,93988628,1730,1730,1730,1730,0
|
|
20250117,101000,93988628,1730,1730,1730,1730,7
|
|
20250117,100900,93976518,1730,1732,1732,1730,500
|
|
20250117,100800,93111466,1737,1737,1737,1737,5
|
|
20250117,100700,93102781,1737,1737,1737,1737,4
|
|
20250117,100600,93095833,1737,1737,1737,1737,1
|
|
20250117,100500,93094096,1737,1737,1737,1737,0
|
|
20250117,100400,93094096,1737,1737,1737,1737,502
|
|
20250117,100300,92222122,1737,1737,1737,1737,0
|
|
20250117,100200,92222122,1737,1732,1737,1730,1500
|
|
20250117,100100,89623614,1733,1733,1733,1733,15
|
|
20250117,100000,89597619,1737,1737,1737,1737,0
|
|
20250117,095900,89597619,1737,1737,1737,1737,0
|
|
20250117,095800,89597619,1737,1737,1737,1737,0
|
|
20250117,095700,89597619,1737,1737,1737,1737,0
|
|
20250117,095600,89597619,1737,1737,1737,1737,0
|
|
20250117,095500,89597619,1737,1736,1737,1736,13885
|
|
20250117,095400,65493084,1736,1736,1736,1736,2194
|
|
20250117,095300,61684300,1736,1737,1737,1736,130
|
|
20250117,095200,61458495,1737,1737,1737,1737,0
|
|
20250117,095100,61458495,1737,1737,1737,1737,40
|
|
20250117,095000,61389015,1738,1736,1738,1736,1401
|
|
20250117,094900,58956479,1738,1738,1738,1738,2
|
|
20250117,094800,58953003,1739,1736,1739,1736,472
|
|
20250117,094700,58133578,1739,1730,1739,1730,265
|
|
20250117,094600,57673576,1736,1736,1736,1736,9
|
|
20250117,094500,57657952,1736,1736,1736,1736,0
|
|
20250117,094400,57657952,1736,1736,1736,1736,12
|
|
20250117,094300,57637120,1736,1735,1736,1735,23
|
|
20250117,094200,57597196,1736,1736,1736,1736,0
|
|
20250117,094100,57597196,1736,1729,1736,1729,33
|
|
20250117,094000,57540092,1729,1729,1729,1729,0
|
|
20250117,093900,57540092,1729,1733,1733,1729,814
|
|
20250117,093800,56132306,1733,1736,1736,1733,2127
|
|
20250117,093700,52441955,1736,1735,1736,1735,257
|
|
20250117,093600,51996047,1735,1735,1735,1735,276
|
|
20250117,093500,51517187,1735,1735,1735,1735,87
|
|
20250117,093400,51366242,1735,1735,1735,1734,107
|
|
20250117,093300,51180598,1736,1744,1744,1736,1217
|
|
20250117,093200,49064412,1739,1744,1748,1739,2697
|
|
20250117,093100,44366774,1746,1743,1746,1742,7890
|
|
20250117,093000,30603537,1743,1734,1743,1730,5685
|
|
20250117,092900,20720396,1734,1731,1734,1731,1831
|
|
20250117,092800,17546683,1731,1720,1731,1720,1130
|
|
20250117,092700,15592101,1730,1728,1731,1728,970
|
|
20250117,092600,13914169,1728,1723,1729,1723,2791
|
|
20250117,092500,9094191,1722,1720,1722,1720,174
|
|
20250117,092400,8794631,1720,1716,1720,1716,1272
|
|
20250117,092300,6610440,1716,1716,1716,1716,0
|
|
20250117,092200,6610440,1716,1716,1716,1716,33
|
|
20250117,092100,6553812,1715,1715,1715,1715,0
|
|
20250117,092000,6553812,1715,1715,1715,1715,431
|
|
20250117,091900,5814647,1715,1715,1715,1715,28
|
|
20250117,091800,5766627,1715,1715,1715,1715,10
|
|
20250117,091700,5749477,1715,1714,1715,1714,19
|
|
20250117,091600,5716900,1713,1711,1713,1711,67
|
|
20250117,091500,5602235,1710,1710,1710,1710,88
|
|
20250117,091400,5451755,1711,1711,1711,1711,0
|
|
20250117,091300,5451755,1711,1711,1711,1711,1
|
|
20250117,091200,5450044,1711,1710,1711,1710,23
|
|
20250117,091100,5410713,1703,1705,1705,1703,405
|
|
20250117,091000,4720577,1710,1710,1710,1710,2
|
|
20250117,090900,4717157,1710,1710,1710,1710,0
|
|
20250117,090800,4717157,1710,1703,1710,1703,881
|
|
20250117,090700,3216147,1703,1703,1703,1703,0
|
|
20250117,090600,3216147,1703,1703,1703,1703,396
|
|
20250117,090500,2541759,1705,1705,1705,1705,125
|
|
20250117,090400,2328634,1705,1705,1705,1705,0
|
|
20250117,090300,2328634,1705,1705,1705,1705,0
|
|
20250117,090200,2328634,1705,1705,1705,1705,0
|
|
20250117,090100,2328634,1705,1705,1705,1705,0
|
|
20250117,090000,2328634,1705,1706,1706,1705,1365
|