642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,193900,260067454,1083,1083,1083,1083,7811
|
|
20250115,193800,260067454,1083,1083,1083,1083,0
|
|
20250115,193700,260067454,1083,1083,1083,1083,0
|
|
20250115,193600,260067454,1083,1083,1083,1083,0
|
|
20250115,193500,260067454,1083,1083,1083,1083,0
|
|
20250115,193400,260067454,1083,1083,1083,1083,0
|
|
20250115,193300,260067454,1083,1083,1083,1083,0
|
|
20250115,193200,260067454,1083,1083,1083,1083,0
|
|
20250115,193100,260067454,1083,1083,1083,1083,0
|
|
20250115,193000,260067454,1083,1083,1083,1083,0
|
|
20250115,192900,260067454,1083,1083,1083,1083,0
|
|
20250115,192800,260067454,1083,1083,1083,1083,0
|
|
20250115,192700,260067454,1083,1083,1083,1083,0
|
|
20250115,192600,260067454,1083,1083,1083,1083,0
|
|
20250115,192500,260067454,1083,1083,1083,1083,0
|
|
20250115,192400,260067454,1083,1083,1083,1083,0
|
|
20250115,192300,260067454,1083,1083,1083,1083,0
|
|
20250115,192200,260067454,1083,1083,1083,1083,0
|
|
20250115,192100,260067454,1083,1083,1083,1083,0
|
|
20250115,192000,260067454,1083,1083,1083,1083,0
|
|
20250115,191900,260067454,1083,1083,1083,1083,0
|
|
20250115,191800,260067454,1083,1083,1083,1083,0
|
|
20250115,191700,260067454,1083,1083,1083,1083,0
|
|
20250115,191600,260067454,1083,1083,1083,1083,0
|
|
20250115,191500,260067454,1083,1083,1083,1083,0
|
|
20250115,191400,260067454,1083,1083,1083,1083,0
|
|
20250115,191300,260067454,1083,1083,1083,1083,0
|
|
20250115,191200,260067454,1083,1083,1083,1083,0
|
|
20250115,191100,260067454,1083,1083,1083,1083,0
|
|
20250115,191000,260067454,1083,1083,1083,1083,0
|
|
20250115,190900,260067454,1083,1083,1083,1083,7811
|
|
20250115,190800,260067454,1083,1083,1083,1083,0
|
|
20250115,190700,260067454,1083,1083,1083,1083,0
|
|
20250115,190600,260067454,1083,1083,1083,1083,0
|
|
20250115,190500,260067454,1083,1083,1083,1083,0
|
|
20250115,190400,260067454,1083,1083,1083,1083,0
|
|
20250115,190300,260067454,1083,1083,1083,1083,0
|
|
20250115,190200,260067454,1083,1083,1083,1083,0
|
|
20250115,190100,260067454,1083,1083,1083,1083,0
|
|
20250115,190000,260067454,1083,1083,1083,1083,0
|
|
20250115,185900,260067454,1083,1083,1083,1083,0
|
|
20250115,185800,260067454,1083,1083,1083,1083,0
|
|
20250115,185700,260067454,1083,1083,1083,1083,0
|
|
20250115,185600,260067454,1083,1083,1083,1083,0
|
|
20250115,185500,260067454,1083,1083,1083,1083,0
|
|
20250115,185400,260067454,1083,1083,1083,1083,0
|
|
20250115,185300,260067454,1083,1083,1083,1083,0
|
|
20250115,185200,260067454,1083,1083,1083,1083,0
|
|
20250115,185100,260067454,1083,1083,1083,1083,0
|
|
20250115,185000,260067454,1083,1083,1083,1083,0
|
|
20250115,184900,260067454,1083,1083,1083,1083,0
|
|
20250115,184800,260067454,1083,1083,1083,1083,0
|
|
20250115,184700,260067454,1083,1083,1083,1083,0
|
|
20250115,184600,260067454,1083,1083,1083,1083,0
|
|
20250115,184500,260067454,1083,1083,1083,1083,0
|
|
20250115,184400,260067454,1083,1083,1083,1083,0
|
|
20250115,184300,260067454,1083,1083,1083,1083,0
|
|
20250115,184200,260067454,1083,1083,1083,1083,0
|
|
20250115,184100,260067454,1083,1083,1083,1083,0
|
|
20250115,184000,260067454,1083,1083,1083,1083,0
|
|
20250115,183900,260067454,1083,1083,1083,1083,7811
|
|
20250115,183800,260067454,1083,1083,1083,1083,0
|
|
20250115,183700,260067454,1083,1083,1083,1083,0
|
|
20250115,183600,260067454,1083,1083,1083,1083,0
|
|
20250115,183500,260067454,1083,1083,1083,1083,0
|
|
20250115,183400,260067454,1083,1083,1083,1083,0
|
|
20250115,183300,260067454,1083,1083,1083,1083,0
|
|
20250115,183200,260067454,1083,1083,1083,1083,0
|
|
20250115,183100,260067454,1083,1083,1083,1083,0
|
|
20250115,183000,260067454,1083,1083,1083,1083,0
|
|
20250115,182900,260067454,1083,1083,1083,1083,0
|
|
20250115,182800,260067454,1083,1083,1083,1083,0
|
|
20250115,182700,260067454,1083,1083,1083,1083,0
|
|
20250115,182600,260067454,1083,1083,1083,1083,0
|
|
20250115,182500,260067454,1083,1083,1083,1083,0
|
|
20250115,182400,260067454,1083,1083,1083,1083,0
|
|
20250115,182300,260067454,1083,1083,1083,1083,0
|
|
20250115,182200,260067454,1083,1083,1083,1083,0
|
|
20250115,182100,260067454,1083,1083,1083,1083,0
|
|
20250115,182000,260067454,1083,1083,1083,1083,0
|
|
20250115,181900,260067454,1083,1083,1083,1083,0
|
|
20250115,181800,260067454,1083,1083,1083,1083,0
|
|
20250115,181700,260067454,1083,1083,1083,1083,0
|
|
20250115,181600,260067454,1083,1083,1083,1083,0
|
|
20250115,181500,260067454,1083,1083,1083,1083,0
|
|
20250115,181400,260067454,1083,1083,1083,1083,0
|
|
20250115,181300,260067454,1083,1083,1083,1083,0
|
|
20250115,181200,260067454,1083,1083,1083,1083,0
|
|
20250115,181100,260067454,1083,1083,1083,1083,0
|
|
20250115,181000,260067454,1083,1083,1083,1083,0
|
|
20250115,180900,260067454,1083,1083,1083,1083,7811
|
|
20250115,180800,260067454,1083,1083,1083,1083,0
|
|
20250115,180700,260067454,1083,1083,1083,1083,0
|
|
20250115,180600,260067454,1083,1083,1083,1083,0
|
|
20250115,180500,260067454,1083,1083,1083,1083,0
|
|
20250115,180400,260067454,1083,1083,1083,1083,0
|
|
20250115,180300,260067454,1083,1083,1083,1083,0
|
|
20250115,180200,260067454,1083,1083,1083,1083,0
|
|
20250115,180100,260067454,1083,1083,1083,1083,0
|
|
20250115,180000,260067454,1083,1083,1083,1083,0
|
|
20250115,175900,260067454,1083,1083,1083,1083,0
|
|
20250115,175800,260067454,1083,1083,1083,1083,0
|
|
20250115,175700,260067454,1083,1083,1083,1083,0
|
|
20250115,175600,260067454,1083,1083,1083,1083,0
|
|
20250115,175500,260067454,1083,1083,1083,1083,0
|
|
20250115,175400,260067454,1083,1083,1083,1083,0
|
|
20250115,175300,260067454,1083,1083,1083,1083,0
|
|
20250115,175200,260067454,1083,1083,1083,1083,0
|
|
20250115,175100,260067454,1083,1083,1083,1083,0
|
|
20250115,175000,260067454,1083,1083,1083,1083,0
|
|
20250115,174900,260067454,1083,1083,1083,1083,0
|
|
20250115,174800,260067454,1083,1083,1083,1083,0
|
|
20250115,174700,260067454,1083,1083,1083,1083,0
|
|
20250115,174600,260067454,1083,1083,1083,1083,0
|
|
20250115,174500,260067454,1083,1083,1083,1083,0
|
|
20250115,174400,260067454,1083,1083,1083,1083,0
|
|
20250115,174300,260067454,1083,1083,1083,1083,0
|
|
20250115,174200,260067454,1083,1083,1083,1083,0
|
|
20250115,174100,260067454,1083,1083,1083,1083,0
|
|
20250115,174000,260067454,1083,1083,1083,1083,0
|
|
20250115,173900,260067454,1083,1083,1083,1083,7811
|
|
20250115,173800,260067454,1083,1083,1083,1083,0
|
|
20250115,173700,260067454,1083,1083,1083,1083,0
|
|
20250115,173600,260067454,1083,1083,1083,1083,0
|
|
20250115,173500,260067454,1083,1083,1083,1083,0
|
|
20250115,173400,260067454,1083,1083,1083,1083,0
|
|
20250115,173300,260067454,1083,1083,1083,1083,0
|
|
20250115,173200,260067454,1083,1083,1083,1083,0
|
|
20250115,173100,260067454,1083,1083,1083,1083,0
|
|
20250115,173000,260067454,1083,1083,1083,1083,0
|
|
20250115,172900,260067454,1083,1083,1083,1083,0
|
|
20250115,172800,260067454,1083,1083,1083,1083,0
|
|
20250115,172700,260067454,1083,1083,1083,1083,0
|
|
20250115,172600,260067454,1083,1083,1083,1083,0
|
|
20250115,172500,260067454,1083,1083,1083,1083,0
|
|
20250115,172400,260067454,1083,1083,1083,1083,0
|
|
20250115,172300,260067454,1083,1083,1083,1083,0
|
|
20250115,172200,260067454,1083,1083,1083,1083,0
|
|
20250115,172100,260067454,1083,1083,1083,1083,0
|
|
20250115,172000,260067454,1083,1083,1083,1083,0
|
|
20250115,171900,260067454,1083,1083,1083,1083,0
|
|
20250115,171800,260067454,1083,1083,1083,1083,0
|
|
20250115,171700,260067454,1083,1083,1083,1083,0
|
|
20250115,171600,260067454,1083,1083,1083,1083,0
|
|
20250115,171500,260067454,1083,1083,1083,1083,0
|
|
20250115,171400,260067454,1083,1083,1083,1083,0
|
|
20250115,171300,260067454,1083,1083,1083,1083,0
|
|
20250115,171200,260067454,1083,1083,1083,1083,0
|
|
20250115,171100,260067454,1083,1083,1083,1083,0
|
|
20250115,171000,260067454,1083,1083,1083,1083,0
|
|
20250115,170900,260067454,1083,1083,1083,1083,7811
|
|
20250115,170800,260067454,1083,1083,1083,1083,0
|
|
20250115,170700,260067454,1083,1083,1083,1083,0
|
|
20250115,170600,260067454,1083,1083,1083,1083,0
|
|
20250115,170500,260067454,1083,1083,1083,1083,0
|
|
20250115,170400,260067454,1083,1083,1083,1083,0
|
|
20250115,170300,260067454,1083,1083,1083,1083,0
|
|
20250115,170200,260067454,1083,1083,1083,1083,0
|
|
20250115,170100,260067454,1083,1083,1083,1083,0
|
|
20250115,170000,260067454,1083,1083,1083,1083,0
|
|
20250115,165900,260067454,1083,1083,1083,1083,0
|
|
20250115,165800,260067454,1083,1083,1083,1083,0
|
|
20250115,165700,260067454,1083,1083,1083,1083,0
|
|
20250115,165600,260067454,1083,1083,1083,1083,0
|
|
20250115,165500,260067454,1083,1083,1083,1083,0
|
|
20250115,165400,260067454,1083,1083,1083,1083,0
|
|
20250115,165300,260067454,1083,1083,1083,1083,0
|
|
20250115,165200,260067454,1083,1083,1083,1083,0
|
|
20250115,165100,260067454,1083,1083,1083,1083,0
|
|
20250115,165000,260067454,1083,1083,1083,1083,0
|
|
20250115,164900,260067454,1083,1083,1083,1083,0
|
|
20250115,164800,260067454,1083,1083,1083,1083,0
|
|
20250115,164700,260067454,1083,1083,1083,1083,0
|
|
20250115,164600,260067454,1083,1083,1083,1083,0
|
|
20250115,164500,260067454,1083,1083,1083,1083,0
|
|
20250115,164400,260067454,1083,1083,1083,1083,0
|
|
20250115,164300,260067454,1083,1083,1083,1083,0
|
|
20250115,164200,260067454,1083,1083,1083,1083,0
|
|
20250115,164100,260067454,1083,1083,1083,1083,0
|
|
20250115,164000,260067454,1083,1083,1083,1083,0
|
|
20250115,163900,260067454,1083,1083,1083,1083,7811
|
|
20250115,163800,260067454,1083,1083,1083,1083,0
|
|
20250115,163700,260067454,1083,1083,1083,1083,0
|
|
20250115,163600,260067454,1083,1083,1083,1083,0
|
|
20250115,163500,260067454,1083,1083,1083,1083,0
|
|
20250115,163400,260067454,1083,1083,1083,1083,0
|
|
20250115,163300,260067454,1083,1083,1083,1083,0
|
|
20250115,163200,260067454,1083,1083,1083,1083,0
|
|
20250115,163100,260067454,1083,1083,1083,1083,0
|
|
20250115,163000,260067454,1083,1083,1083,1083,0
|
|
20250115,162900,260067454,1083,1083,1083,1083,0
|
|
20250115,162800,260067454,1083,1083,1083,1083,0
|
|
20250115,162700,260067454,1083,1083,1083,1083,0
|
|
20250115,162600,260067454,1083,1083,1083,1083,0
|
|
20250115,162500,260067454,1083,1083,1083,1083,0
|
|
20250115,162400,260067454,1083,1083,1083,1083,0
|
|
20250115,162300,260067454,1083,1083,1083,1083,0
|
|
20250115,162200,260067454,1083,1083,1083,1083,0
|
|
20250115,162100,260067454,1083,1083,1083,1083,0
|
|
20250115,162000,260067454,1083,1083,1083,1083,0
|
|
20250115,161900,260067454,1083,1083,1083,1083,0
|
|
20250115,161800,260067454,1083,1083,1083,1083,0
|
|
20250115,161700,260067454,1083,1083,1083,1083,0
|
|
20250115,161600,260067454,1083,1083,1083,1083,0
|
|
20250115,161500,260067454,1083,1083,1083,1083,0
|
|
20250115,161400,260067454,1083,1083,1083,1083,0
|
|
20250115,161300,260067454,1083,1083,1083,1083,0
|
|
20250115,161200,260067454,1083,1083,1083,1083,0
|
|
20250115,161100,260067454,1083,1083,1083,1083,0
|
|
20250115,161000,260067454,1083,1083,1083,1083,0
|
|
20250115,160900,260067454,1083,1083,1083,1083,7811
|
|
20250115,160800,260067454,1083,1083,1083,1083,0
|
|
20250115,160700,260067454,1083,1083,1083,1083,0
|
|
20250115,160600,260067454,1083,1083,1083,1083,0
|
|
20250115,160500,260067454,1083,1083,1083,1083,0
|
|
20250115,160400,260067454,1083,1083,1083,1083,0
|
|
20250115,160300,260067454,1083,1083,1083,1083,0
|
|
20250115,160200,260067454,1083,1083,1083,1083,0
|
|
20250115,160100,260067454,1083,1083,1083,1083,0
|
|
20250115,160000,260067454,1083,1083,1083,1083,0
|
|
20250115,155900,260067454,1083,1083,1083,1083,0
|
|
20250115,155800,260067454,1083,1083,1083,1083,0
|
|
20250115,155700,260067454,1083,1083,1083,1083,0
|
|
20250115,155600,260067454,1083,1083,1083,1083,0
|
|
20250115,155500,260067454,1083,1083,1083,1083,0
|
|
20250115,155400,260067454,1083,1083,1083,1083,0
|
|
20250115,155300,260067454,1083,1083,1083,1083,0
|
|
20250115,155200,260067454,1083,1083,1083,1083,0
|
|
20250115,155100,260067454,1083,1083,1083,1083,0
|
|
20250115,155000,260067454,1083,1083,1083,1083,0
|
|
20250115,154900,260067454,1083,1083,1083,1083,0
|
|
20250115,154800,260067454,1083,1083,1083,1083,0
|
|
20250115,154700,260067454,1083,1083,1083,1083,0
|
|
20250115,154600,260067454,1083,1083,1083,1083,0
|
|
20250115,154500,260067454,1083,1083,1083,1083,0
|
|
20250115,154400,260067454,1083,1083,1083,1083,0
|
|
20250115,154300,260067454,1083,1083,1083,1083,0
|
|
20250115,154200,260067454,1083,1083,1083,1083,0
|
|
20250115,154100,260067454,1083,1083,1083,1083,0
|
|
20250115,154000,260067454,1083,1083,1083,1083,0
|
|
20250115,153900,260067454,1083,1083,1083,1083,7811
|
|
20250115,153800,260067454,1083,1083,1083,1083,0
|
|
20250115,153700,260067454,1083,1083,1083,1083,0
|
|
20250115,153600,260067454,1083,1083,1083,1083,0
|
|
20250115,153500,260067454,1083,1083,1083,1083,0
|
|
20250115,153400,260067454,1083,1083,1083,1083,0
|
|
20250115,153300,260067454,1083,1083,1083,1083,0
|
|
20250115,153200,260067454,1083,1083,1083,1083,0
|
|
20250115,153100,260067454,1083,1083,1083,1083,0
|
|
20250115,153000,260067454,1083,1083,1083,1083,7811
|
|
20250115,152900,251608141,1084,1084,1084,1084,0
|
|
20250115,152800,251608141,1084,1084,1084,1084,0
|
|
20250115,152700,251608141,1084,1084,1084,1084,0
|
|
20250115,152600,251608141,1084,1084,1084,1084,0
|
|
20250115,152500,251608141,1084,1084,1084,1084,0
|
|
20250115,152400,251608141,1084,1084,1084,1084,0
|
|
20250115,152300,251608141,1084,1084,1084,1084,0
|
|
20250115,152200,251608141,1084,1084,1084,1084,0
|
|
20250115,152100,251608141,1084,1084,1084,1084,0
|
|
20250115,152000,251608141,1084,1084,1084,1084,0
|
|
20250115,151900,251608141,1084,1090,1090,1084,2132
|
|
20250115,151800,249296981,1084,1084,1090,1084,1617
|
|
20250115,151700,247543847,1084,1084,1084,1084,52
|
|
20250115,151600,247487479,1091,1091,1091,1091,0
|
|
20250115,151500,247487479,1091,1091,1091,1091,1
|
|
20250115,151400,247486388,1085,1092,1092,1085,30001
|
|
20250115,151300,214926669,1092,1087,1092,1087,301
|
|
20250115,151200,214599477,1093,1093,1093,1093,1
|
|
20250115,151100,214598384,1088,1089,1089,1088,1832
|
|
20250115,151000,212603386,1089,1089,1089,1089,0
|
|
20250115,150900,212603386,1089,1086,1089,1086,5005
|
|
20250115,150800,207160264,1087,1087,1087,1087,6155
|
|
20250115,150700,200469779,1088,1088,1088,1088,1852
|
|
20250115,150600,198454803,1089,1089,1089,1089,0
|
|
20250115,150500,198454803,1089,1089,1089,1089,0
|
|
20250115,150400,198454803,1089,1089,1089,1088,6341
|
|
20250115,150300,191554455,1089,1089,1089,1089,811
|
|
20250115,150200,190671276,1089,1089,1089,1089,213
|
|
20250115,150100,190439319,1093,1093,1093,1093,1
|
|
20250115,150000,190438226,1089,1089,1089,1089,0
|
|
20250115,145900,190438226,1089,1089,1089,1089,0
|
|
20250115,145800,190438226,1089,1090,1090,1089,2700
|
|
20250115,145700,187497866,1090,1091,1091,1090,1600
|
|
20250115,145600,185753228,1093,1093,1093,1093,1
|
|
20250115,145500,185752135,1091,1091,1091,1091,0
|
|
20250115,145400,185752135,1091,1091,1091,1091,337
|
|
20250115,145300,185384468,1093,1093,1093,1093,0
|
|
20250115,145200,185384468,1093,1093,1093,1093,0
|
|
20250115,145100,185384468,1093,1093,1093,1093,0
|
|
20250115,145000,185384468,1093,1093,1093,1093,0
|
|
20250115,144900,185384468,1093,1093,1093,1093,0
|
|
20250115,144800,185384468,1093,1093,1093,1093,0
|
|
20250115,144700,185384468,1093,1090,1093,1090,153
|
|
20250115,144600,185217695,1090,1090,1090,1090,0
|
|
20250115,144500,185217695,1090,1090,1090,1090,497
|
|
20250115,144400,184675965,1090,1090,1090,1090,0
|
|
20250115,144300,184675965,1090,1090,1090,1090,0
|
|
20250115,144200,184675965,1090,1090,1090,1090,0
|
|
20250115,144100,184675965,1090,1090,1090,1090,5
|
|
20250115,144000,184670515,1090,1090,1090,1090,152
|
|
20250115,143900,184504835,1094,1094,1094,1094,0
|
|
20250115,143800,184504835,1094,1094,1094,1094,0
|
|
20250115,143700,184504835,1094,1094,1094,1094,0
|
|
20250115,143600,184504835,1094,1094,1094,1094,0
|
|
20250115,143500,184504835,1094,1094,1094,1094,0
|
|
20250115,143400,184504835,1094,1094,1094,1094,0
|
|
20250115,143300,184504835,1094,1094,1094,1094,1
|
|
20250115,143200,184503741,1094,1094,1094,1094,1
|
|
20250115,143100,184502647,1091,1091,1091,1091,34
|
|
20250115,143000,184465553,1094,1094,1094,1094,0
|
|
20250115,142900,184465553,1094,1094,1094,1094,0
|
|
20250115,142800,184465553,1094,1094,1094,1094,0
|
|
20250115,142700,184465553,1094,1094,1094,1094,0
|
|
20250115,142600,184465553,1094,1093,1094,1093,20
|
|
20250115,142500,184443681,1093,1093,1093,1093,0
|
|
20250115,142400,184443681,1093,1093,1093,1093,0
|
|
20250115,142300,184443681,1093,1093,1093,1093,0
|
|
20250115,142200,184443681,1093,1093,1093,1093,1
|
|
20250115,142100,184442588,1091,1091,1091,1091,0
|
|
20250115,142000,184442588,1091,1091,1091,1091,0
|
|
20250115,141900,184442588,1091,1091,1091,1091,28
|
|
20250115,141800,184412040,1095,1095,1095,1095,0
|
|
20250115,141700,184412040,1095,1095,1095,1095,0
|
|
20250115,141600,184412040,1095,1095,1095,1095,1
|
|
20250115,141500,184410945,1095,1090,1095,1090,5200
|
|
20250115,141400,178742935,1094,1094,1094,1094,0
|
|
20250115,141300,178742935,1094,1094,1094,1094,2834
|
|
20250115,141200,175642539,1094,1094,1094,1094,0
|
|
20250115,141100,175642539,1094,1094,1094,1094,0
|
|
20250115,141000,175642539,1094,1094,1094,1094,5
|
|
20250115,140900,175637069,1094,1094,1094,1094,0
|
|
20250115,140800,175637069,1094,1094,1094,1094,0
|
|
20250115,140700,175637069,1094,1094,1094,1094,1
|
|
20250115,140600,175635975,1090,1094,1094,1090,915
|
|
20250115,140500,174634969,1094,1094,1094,1094,0
|
|
20250115,140400,174634969,1094,1094,1094,1094,0
|
|
20250115,140300,174634969,1094,1094,1094,1094,0
|
|
20250115,140200,174634969,1094,1094,1094,1094,0
|
|
20250115,140100,174634969,1094,1094,1094,1094,0
|
|
20250115,140000,174634969,1094,1094,1094,1094,0
|
|
20250115,135900,174634969,1094,1094,1094,1094,0
|
|
20250115,135800,174634969,1094,1094,1094,1094,0
|
|
20250115,135700,174634969,1094,1094,1094,1094,0
|
|
20250115,135600,174634969,1094,1094,1094,1094,7
|
|
20250115,135500,174627311,1095,1095,1095,1095,0
|
|
20250115,135400,174627311,1095,1095,1095,1095,2
|
|
20250115,135300,174625121,1088,1088,1088,1088,214
|
|
20250115,135200,174392289,1098,1098,1098,1098,0
|
|
20250115,135100,174392289,1098,1098,1098,1098,0
|
|
20250115,135000,174392289,1098,1098,1098,1098,0
|
|
20250115,134900,174392289,1098,1098,1098,1098,0
|
|
20250115,134800,174392289,1098,1098,1098,1098,0
|
|
20250115,134700,174392289,1098,1098,1098,1098,0
|
|
20250115,134600,174392289,1098,1098,1098,1098,0
|
|
20250115,134500,174392289,1098,1098,1098,1098,0
|
|
20250115,134400,174392289,1098,1098,1098,1098,0
|
|
20250115,134300,174392289,1098,1098,1098,1098,0
|
|
20250115,134200,174392289,1098,1098,1098,1098,0
|
|
20250115,134100,174392289,1098,1098,1098,1098,0
|
|
20250115,134000,174392289,1098,1098,1098,1098,15
|
|
20250115,133900,174375819,1089,1089,1089,1089,0
|
|
20250115,133800,174375819,1089,1093,1093,1089,204
|
|
20250115,133700,174153658,1100,1100,1100,1100,0
|
|
20250115,133600,174153658,1100,1100,1100,1100,0
|
|
20250115,133500,174153658,1100,1100,1100,1100,0
|
|
20250115,133400,174153658,1100,1100,1100,1100,0
|
|
20250115,133300,174153658,1100,1100,1100,1100,0
|
|
20250115,133200,174153658,1100,1100,1100,1100,0
|
|
20250115,133100,174153658,1100,1100,1100,1100,0
|
|
20250115,133000,174153658,1100,1100,1100,1100,0
|
|
20250115,132900,174153658,1100,1100,1100,1100,0
|
|
20250115,132800,174153658,1100,1100,1100,1100,100
|
|
20250115,132700,174043658,1100,1100,1100,1100,0
|
|
20250115,132600,174043658,1100,1100,1100,1100,0
|
|
20250115,132500,174043658,1100,1100,1100,1100,0
|
|
20250115,132400,174043658,1100,1100,1100,1100,0
|
|
20250115,132300,174043658,1100,1100,1100,1100,0
|
|
20250115,132200,174043658,1100,1100,1100,1100,0
|
|
20250115,132100,174043658,1100,1100,1100,1100,0
|
|
20250115,132000,174043658,1100,1100,1100,1100,0
|
|
20250115,131900,174043658,1100,1100,1100,1100,0
|
|
20250115,131800,174043658,1100,1100,1100,1100,0
|
|
20250115,131700,174043658,1100,1100,1100,1100,0
|
|
20250115,131600,174043658,1100,1100,1100,1100,0
|
|
20250115,131500,174043658,1100,1100,1100,1100,0
|
|
20250115,131400,174043658,1100,1100,1100,1100,0
|
|
20250115,131300,174043658,1100,1100,1100,1100,0
|
|
20250115,131200,174043658,1100,1100,1100,1100,0
|
|
20250115,131100,174043658,1100,1100,1100,1100,0
|
|
20250115,131000,174043658,1100,1100,1100,1098,5
|
|
20250115,130900,174038164,1098,1098,1098,1098,3430
|
|
20250115,130800,170272024,1098,1098,1098,1098,137
|
|
20250115,130700,170121598,1098,1098,1098,1098,0
|
|
20250115,130600,170121598,1098,1098,1098,1098,0
|
|
20250115,130500,170121598,1098,1098,1098,1098,0
|
|
20250115,130400,170121598,1098,1098,1098,1098,1
|
|
20250115,130300,170120500,1094,1094,1094,1094,1
|
|
20250115,130200,170119406,1098,1098,1098,1098,91
|
|
20250115,130100,170019488,1098,1098,1098,1098,0
|
|
20250115,130000,170019488,1098,1098,1098,1098,0
|
|
20250115,125900,170019488,1098,1098,1098,1098,0
|
|
20250115,125800,170019488,1098,1098,1098,1098,0
|
|
20250115,125700,170019488,1098,1093,1098,1093,1326
|
|
20250115,125600,168570165,1092,1092,1092,1092,2651
|
|
20250115,125500,165675273,1091,1090,1091,1090,3003
|
|
20250115,125400,162399370,1090,1090,1090,1090,0
|
|
20250115,125300,162399370,1090,1090,1090,1090,30
|
|
20250115,125200,162366670,1088,1088,1088,1088,214
|
|
20250115,125100,162133838,1088,1088,1088,1088,1
|
|
20250115,125000,162132750,1087,1087,1087,1087,0
|
|
20250115,124900,162132750,1087,1087,1087,1087,0
|
|
20250115,124800,162132750,1087,1086,1088,1086,3378
|
|
20250115,124700,158458553,1088,1088,1088,1088,0
|
|
20250115,124600,158458553,1088,1086,1088,1086,111
|
|
20250115,124500,158338005,1088,1088,1088,1088,13
|
|
20250115,124400,158323861,1090,1090,1090,1090,0
|
|
20250115,124300,158323861,1090,1090,1090,1090,0
|
|
20250115,124200,158323861,1090,1090,1090,1090,10
|
|
20250115,124100,158312961,1090,1090,1090,1090,0
|
|
20250115,124000,158312961,1090,1090,1090,1090,0
|
|
20250115,123900,158312961,1090,1090,1090,1090,0
|
|
20250115,123800,158312961,1090,1090,1090,1090,0
|
|
20250115,123700,158312961,1090,1090,1090,1090,1
|
|
20250115,123600,158311871,1090,1090,1090,1090,0
|
|
20250115,123500,158311871,1090,1090,1090,1090,0
|
|
20250115,123400,158311871,1090,1090,1090,1090,0
|
|
20250115,123300,158311871,1090,1090,1090,1090,0
|
|
20250115,123200,158311871,1090,1090,1090,1090,0
|
|
20250115,123100,158311871,1090,1090,1090,1090,39
|
|
20250115,123000,158269361,1090,1090,1090,1090,0
|
|
20250115,122900,158269361,1090,1090,1090,1090,0
|
|
20250115,122800,158269361,1090,1090,1090,1090,0
|
|
20250115,122700,158269361,1090,1090,1090,1090,0
|
|
20250115,122600,158269361,1090,1090,1090,1090,14
|
|
20250115,122500,158254101,1090,1090,1090,1090,0
|
|
20250115,122400,158254101,1090,1090,1090,1090,0
|
|
20250115,122300,158254101,1090,1090,1090,1090,0
|
|
20250115,122200,158254101,1090,1090,1090,1090,120
|
|
20250115,122100,158123301,1090,1090,1090,1090,0
|
|
20250115,122000,158123301,1090,1090,1090,1090,0
|
|
20250115,121900,158123301,1090,1090,1090,1090,0
|
|
20250115,121800,158123301,1090,1090,1090,1090,1
|
|
20250115,121700,158122211,1088,1088,1088,1088,0
|
|
20250115,121600,158122211,1088,1088,1088,1088,814
|
|
20250115,121500,157236579,1088,1088,1088,1088,1
|
|
20250115,121400,157235491,1086,1086,1086,1086,0
|
|
20250115,121300,157235491,1086,1086,1086,1086,0
|
|
20250115,121200,157235491,1086,1086,1086,1086,147
|
|
20250115,121100,157075849,1088,1088,1088,1088,0
|
|
20250115,121000,157075849,1088,1088,1088,1088,0
|
|
20250115,120900,157075849,1088,1088,1088,1088,1
|
|
20250115,120800,157074761,1086,1087,1087,1086,222
|
|
20250115,120700,156833473,1087,1087,1087,1087,105
|
|
20250115,120600,156719338,1088,1088,1088,1088,0
|
|
20250115,120500,156719338,1088,1088,1088,1088,1
|
|
20250115,120400,156718250,1088,1088,1088,1088,0
|
|
20250115,120300,156718250,1088,1088,1088,1088,0
|
|
20250115,120200,156718250,1088,1088,1088,1088,0
|
|
20250115,120100,156718250,1088,1088,1088,1088,0
|
|
20250115,120000,156718250,1088,1088,1088,1088,0
|
|
20250115,115900,156718250,1088,1088,1088,1088,1
|
|
20250115,115800,156717162,1087,1087,1087,1087,389
|
|
20250115,115700,156294319,1088,1088,1088,1088,0
|
|
20250115,115600,156294319,1088,1088,1088,1088,3
|
|
20250115,115500,156291055,1090,1090,1090,1090,0
|
|
20250115,115400,156291055,1090,1090,1090,1090,0
|
|
20250115,115300,156291055,1090,1090,1090,1090,0
|
|
20250115,115200,156291055,1090,1090,1090,1090,0
|
|
20250115,115100,156291055,1090,1090,1090,1090,0
|
|
20250115,115000,156291055,1090,1090,1090,1090,0
|
|
20250115,114900,156291055,1090,1090,1090,1090,1
|
|
20250115,114800,156289965,1085,1090,1090,1085,1598
|
|
20250115,114700,154556110,1085,1086,1086,1085,2335
|
|
20250115,114600,152020333,1090,1090,1090,1090,0
|
|
20250115,114500,152020333,1090,1090,1090,1090,0
|
|
20250115,114400,152020333,1090,1090,1090,1090,0
|
|
20250115,114300,152020333,1090,1090,1090,1090,0
|
|
20250115,114200,152020333,1090,1090,1090,1090,0
|
|
20250115,114100,152020333,1090,1090,1090,1090,1
|
|
20250115,114000,152019243,1087,1087,1087,1087,0
|
|
20250115,113900,152019243,1087,1087,1087,1087,100
|
|
20250115,113800,151910543,1087,1087,1087,1087,40
|
|
20250115,113700,151867063,1087,1087,1087,1087,0
|
|
20250115,113600,151867063,1087,1087,1087,1085,6881
|
|
20250115,113500,144394252,1086,1086,1086,1086,1503
|
|
20250115,113400,142761994,1087,1087,1087,1087,195
|
|
20250115,113300,142550029,1091,1091,1091,1091,0
|
|
20250115,113200,142550029,1091,1091,1091,1091,0
|
|
20250115,113100,142550029,1091,1091,1091,1091,0
|
|
20250115,113000,142550029,1091,1087,1091,1087,199
|
|
20250115,112900,142333712,1087,1088,1088,1087,2161
|
|
20250115,112800,139984451,1092,1092,1092,1092,0
|
|
20250115,112700,139984451,1092,1092,1092,1092,0
|
|
20250115,112600,139984451,1092,1092,1092,1092,0
|
|
20250115,112500,139984451,1092,1092,1092,1092,1
|
|
20250115,112400,139983359,1087,1087,1087,1087,116
|
|
20250115,112300,139857267,1092,1092,1092,1092,0
|
|
20250115,112200,139857267,1092,1089,1092,1087,19166
|
|
20250115,112100,119021654,1093,1093,1093,1093,0
|
|
20250115,112000,119021654,1093,1093,1093,1093,0
|
|
20250115,111900,119021654,1093,1093,1093,1093,0
|
|
20250115,111800,119021654,1093,1093,1093,1093,0
|
|
20250115,111700,119021654,1093,1093,1093,1093,20
|
|
20250115,111600,118999794,1093,1093,1093,1093,0
|
|
20250115,111500,118999794,1093,1089,1093,1089,251
|
|
20250115,111400,118726451,1089,1091,1091,1089,1300
|
|
20250115,111300,117310027,1091,1091,1091,1091,0
|
|
20250115,111200,117310027,1091,1091,1091,1091,0
|
|
20250115,111100,117310027,1091,1091,1091,1091,369
|
|
20250115,111000,116907448,1091,1091,1091,1091,0
|
|
20250115,110900,116907448,1091,1091,1091,1091,68
|
|
20250115,110800,116833260,1093,1093,1093,1093,0
|
|
20250115,110700,116833260,1093,1093,1093,1093,1
|
|
20250115,110600,116832167,1091,1091,1091,1091,0
|
|
20250115,110500,116832167,1091,1091,1091,1091,500
|
|
20250115,110400,116286667,1092,1092,1092,1092,0
|
|
20250115,110300,116286667,1092,1092,1092,1092,0
|
|
20250115,110200,116286667,1092,1092,1092,1092,0
|
|
20250115,110100,116286667,1092,1092,1092,1092,0
|
|
20250115,110000,116286667,1092,1092,1092,1092,300
|
|
20250115,105900,115959067,1091,1092,1092,1091,1400
|
|
20250115,105800,114430667,1092,1092,1092,1092,230
|
|
20250115,105700,114179507,1093,1093,1093,1093,10
|
|
20250115,105600,114168577,1093,1093,1093,1093,0
|
|
20250115,105500,114168577,1093,1093,1093,1093,0
|
|
20250115,105400,114168577,1093,1093,1093,1093,0
|
|
20250115,105300,114168577,1093,1093,1093,1093,0
|
|
20250115,105200,114168577,1093,1093,1093,1093,0
|
|
20250115,105100,114168577,1093,1093,1093,1093,0
|
|
20250115,105000,114168577,1093,1093,1093,1093,63
|
|
20250115,104900,114099718,1096,1096,1096,1096,0
|
|
20250115,104800,114099718,1096,1096,1096,1096,1
|
|
20250115,104700,114098622,1091,1091,1091,1091,282
|
|
20250115,104600,113790960,1095,1095,1095,1095,1
|
|
20250115,104500,113789865,1091,1091,1091,1091,400
|
|
20250115,104400,113353465,1095,1095,1095,1095,0
|
|
20250115,104300,113353465,1095,1095,1095,1095,17
|
|
20250115,104200,113334850,1096,1096,1096,1096,0
|
|
20250115,104100,113334850,1096,1096,1096,1096,0
|
|
20250115,104000,113334850,1096,1096,1096,1096,10
|
|
20250115,103900,113323890,1096,1096,1096,1096,0
|
|
20250115,103800,113323890,1096,1096,1096,1096,0
|
|
20250115,103700,113323890,1096,1096,1096,1096,1
|
|
20250115,103600,113322794,1096,1096,1096,1096,0
|
|
20250115,103500,113322794,1096,1096,1096,1096,0
|
|
20250115,103400,113322794,1096,1096,1096,1096,1
|
|
20250115,103300,113321698,1095,1095,1095,1095,84
|
|
20250115,103200,113229718,1096,1096,1096,1096,0
|
|
20250115,103100,113229718,1096,1096,1096,1096,0
|
|
20250115,103000,113229718,1096,1096,1096,1096,0
|
|
20250115,102900,113229718,1096,1096,1096,1096,15
|
|
20250115,102800,113213278,1096,1096,1096,1096,0
|
|
20250115,102700,113213278,1096,1099,1099,1091,947
|
|
20250115,102600,112179676,1092,1098,1098,1092,8281
|
|
20250115,102500,103124346,1100,1100,1100,1100,0
|
|
20250115,102400,103124346,1100,1100,1100,1100,8
|
|
20250115,102300,103115546,1100,1100,1100,1100,0
|
|
20250115,102200,103115546,1100,1100,1100,1100,0
|
|
20250115,102100,103115546,1100,1100,1100,1100,0
|
|
20250115,102000,103115546,1100,1100,1100,1100,0
|
|
20250115,101900,103115546,1100,1101,1101,1100,1158
|
|
20250115,101800,101840746,1100,1100,1100,1100,17
|
|
20250115,101700,101822046,1100,1100,1100,1100,98
|
|
20250115,101600,101714246,1100,1100,1100,1099,61
|
|
20250115,101500,101647156,1100,1100,1100,1100,0
|
|
20250115,101400,101647156,1100,1100,1100,1100,0
|
|
20250115,101300,101647156,1100,1100,1100,1100,0
|
|
20250115,101200,101647156,1100,1100,1100,1100,0
|
|
20250115,101100,101647156,1100,1100,1100,1100,2
|
|
20250115,101000,101644956,1101,1101,1101,1101,0
|
|
20250115,100900,101644956,1101,1101,1101,1101,0
|
|
20250115,100800,101644956,1101,1101,1101,1101,0
|
|
20250115,100700,101644956,1101,1101,1101,1101,0
|
|
20250115,100600,101644956,1101,1101,1101,1101,2
|
|
20250115,100500,101642754,1101,1101,1101,1101,1
|
|
20250115,100400,101641653,1101,1102,1102,1101,16
|
|
20250115,100300,101624036,1102,1102,1102,1102,0
|
|
20250115,100200,101624036,1102,1102,1102,1102,0
|
|
20250115,100100,101624036,1102,1102,1102,1102,26
|
|
20250115,100000,101595384,1102,1097,1102,1096,251
|
|
20250115,095900,101320232,1102,1102,1102,1102,0
|
|
20250115,095800,101320232,1102,1102,1102,1102,0
|
|
20250115,095700,101320232,1102,1102,1102,1102,0
|
|
20250115,095600,101320232,1102,1102,1102,1102,0
|
|
20250115,095500,101320232,1102,1102,1102,1102,1
|
|
20250115,095400,101319130,1101,1096,1101,1096,862
|
|
20250115,095300,100370198,1101,1101,1101,1101,0
|
|
20250115,095200,100370198,1101,1101,1101,1101,0
|
|
20250115,095100,100370198,1101,1100,1101,1100,145
|
|
20250115,095000,100210697,1100,1100,1100,1100,0
|
|
20250115,094900,100210697,1100,1100,1100,1100,0
|
|
20250115,094800,100210697,1100,1100,1100,1100,0
|
|
20250115,094700,100210697,1100,1100,1100,1100,0
|
|
20250115,094600,100210697,1100,1095,1100,1095,22001
|
|
20250115,094500,76119597,1100,1099,1100,1095,2632
|
|
20250115,094400,73226463,1099,1099,1099,1099,1
|
|
20250115,094300,73225364,1093,1099,1099,1093,2799
|
|
20250115,094200,70166051,1099,1099,1099,1099,2
|
|
20250115,094100,70163853,1098,1098,1098,1098,0
|
|
20250115,094000,70163853,1098,1098,1098,1098,0
|
|
20250115,093900,70163853,1098,1097,1098,1097,4553
|
|
20250115,093800,65164701,1098,1098,1098,1098,0
|
|
20250115,093700,65164701,1098,1098,1098,1098,2
|
|
20250115,093600,65162505,1092,1092,1092,1092,2
|
|
20250115,093500,65160321,1098,1092,1098,1092,6498
|
|
20250115,093400,58064499,1100,1100,1100,1100,1
|
|
20250115,093300,58063399,1094,1095,1095,1094,8000
|
|
20250115,093200,49307739,1101,1101,1101,1101,0
|
|
20250115,093100,49307739,1101,1101,1101,1101,2
|
|
20250115,093000,49305537,1101,1101,1101,1101,0
|
|
20250115,092900,49305537,1101,1101,1101,1101,25
|
|
20250115,092800,49278012,1102,1102,1102,1102,0
|
|
20250115,092700,49278012,1102,1102,1102,1102,0
|
|
20250115,092600,49278012,1102,1102,1102,1102,0
|
|
20250115,092500,49278012,1102,1102,1102,1102,0
|
|
20250115,092400,49278012,1102,1099,1102,1099,41
|
|
20250115,092300,49232947,1102,1102,1102,1102,0
|
|
20250115,092200,49232947,1102,1102,1102,1102,0
|
|
20250115,092100,49232947,1102,1104,1104,1102,25599
|
|
20250115,092000,21009092,1104,1106,1106,1104,660
|
|
20250115,091900,20280432,1109,1109,1109,1109,1
|
|
20250115,091800,20279323,1104,1108,1108,1104,1752
|
|
20250115,091700,18340899,1108,1108,1108,1108,1
|
|
20250115,091600,18339791,1103,1103,1103,1103,473
|
|
20250115,091500,17818072,1102,1108,1108,1102,7
|
|
20250115,091400,17810322,1102,1102,1102,1102,8057
|
|
20250115,091300,8931508,1102,1102,1102,1102,0
|
|
20250115,091200,8931508,1102,1102,1102,1102,15
|
|
20250115,091100,8914978,1102,1102,1102,1102,190
|
|
20250115,091000,8705598,1102,1102,1102,1095,13
|
|
20250115,090900,8691286,1109,1096,1109,1094,2010
|
|
20250115,090800,6490648,1113,1113,1113,1113,1
|
|
20250115,090700,6489535,1113,1100,1113,1100,2612
|
|
20250115,090600,3597979,1118,1118,1118,1118,0
|
|
20250115,090500,3597979,1118,1098,1118,1098,1963
|
|
20250115,090400,1442486,1098,1098,1098,1098,0
|
|
20250115,090300,1442486,1098,1099,1099,1087,39
|
|
20250115,090200,1400070,1086,1090,1090,1086,1112
|
|
20250115,090100,189200,1100,1100,1100,1100,0
|
|
20250115,090000,189200,1100,1100,1100,1100,172
|