641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,193800,194239021,1068,1068,1068,1068,3320
|
|
20250117,193700,194239021,1068,1068,1068,1068,0
|
|
20250117,193600,194239021,1068,1068,1068,1068,0
|
|
20250117,193500,194239021,1068,1068,1068,1068,0
|
|
20250117,193400,194239021,1068,1068,1068,1068,0
|
|
20250117,193300,194239021,1068,1068,1068,1068,0
|
|
20250117,193200,194239021,1068,1068,1068,1068,0
|
|
20250117,193100,194239021,1068,1068,1068,1068,0
|
|
20250117,193000,194239021,1068,1068,1068,1068,0
|
|
20250117,192900,194239021,1068,1068,1068,1068,0
|
|
20250117,192800,194239021,1068,1068,1068,1068,0
|
|
20250117,192700,194239021,1068,1068,1068,1068,0
|
|
20250117,192600,194239021,1068,1068,1068,1068,0
|
|
20250117,192500,194239021,1068,1068,1068,1068,0
|
|
20250117,192400,194239021,1068,1068,1068,1068,0
|
|
20250117,192300,194239021,1068,1068,1068,1068,0
|
|
20250117,192200,194239021,1068,1068,1068,1068,0
|
|
20250117,192100,194239021,1068,1068,1068,1068,0
|
|
20250117,192000,194239021,1068,1068,1068,1068,0
|
|
20250117,191900,194239021,1068,1068,1068,1068,0
|
|
20250117,191800,194239021,1068,1068,1068,1068,0
|
|
20250117,191700,194239021,1068,1068,1068,1068,0
|
|
20250117,191600,194239021,1068,1068,1068,1068,0
|
|
20250117,191500,194239021,1068,1068,1068,1068,0
|
|
20250117,191400,194239021,1068,1068,1068,1068,0
|
|
20250117,191300,194239021,1068,1068,1068,1068,0
|
|
20250117,191200,194239021,1068,1068,1068,1068,0
|
|
20250117,191100,194239021,1068,1068,1068,1068,0
|
|
20250117,191000,194239021,1068,1068,1068,1068,0
|
|
20250117,190900,194239021,1068,1068,1068,1068,0
|
|
20250117,190800,194239021,1068,1068,1068,1068,3320
|
|
20250117,190700,194239021,1068,1068,1068,1068,0
|
|
20250117,190600,194239021,1068,1068,1068,1068,0
|
|
20250117,190500,194239021,1068,1068,1068,1068,0
|
|
20250117,190400,194239021,1068,1068,1068,1068,0
|
|
20250117,190300,194239021,1068,1068,1068,1068,0
|
|
20250117,190200,194239021,1068,1068,1068,1068,0
|
|
20250117,190100,194239021,1068,1068,1068,1068,0
|
|
20250117,190000,194239021,1068,1068,1068,1068,0
|
|
20250117,185900,194239021,1068,1068,1068,1068,0
|
|
20250117,185800,194239021,1068,1068,1068,1068,0
|
|
20250117,185700,194239021,1068,1068,1068,1068,0
|
|
20250117,185600,194239021,1068,1068,1068,1068,0
|
|
20250117,185500,194239021,1068,1068,1068,1068,0
|
|
20250117,185400,194239021,1068,1068,1068,1068,0
|
|
20250117,185300,194239021,1068,1068,1068,1068,0
|
|
20250117,185200,194239021,1068,1068,1068,1068,0
|
|
20250117,185100,194239021,1068,1068,1068,1068,0
|
|
20250117,185000,194239021,1068,1068,1068,1068,0
|
|
20250117,184900,194239021,1068,1068,1068,1068,0
|
|
20250117,184800,194239021,1068,1068,1068,1068,0
|
|
20250117,184700,194239021,1068,1068,1068,1068,0
|
|
20250117,184600,194239021,1068,1068,1068,1068,0
|
|
20250117,184500,194239021,1068,1068,1068,1068,0
|
|
20250117,184400,194239021,1068,1068,1068,1068,0
|
|
20250117,184300,194239021,1068,1068,1068,1068,0
|
|
20250117,184200,194239021,1068,1068,1068,1068,0
|
|
20250117,184100,194239021,1068,1068,1068,1068,0
|
|
20250117,184000,194239021,1068,1068,1068,1068,0
|
|
20250117,183900,194239021,1068,1068,1068,1068,0
|
|
20250117,183800,194239021,1068,1068,1068,1068,3320
|
|
20250117,183700,194239021,1068,1068,1068,1068,0
|
|
20250117,183600,194239021,1068,1068,1068,1068,0
|
|
20250117,183500,194239021,1068,1068,1068,1068,0
|
|
20250117,183400,194239021,1068,1068,1068,1068,0
|
|
20250117,183300,194239021,1068,1068,1068,1068,0
|
|
20250117,183200,194239021,1068,1068,1068,1068,0
|
|
20250117,183100,194239021,1068,1068,1068,1068,0
|
|
20250117,183000,194239021,1068,1068,1068,1068,0
|
|
20250117,182900,194239021,1068,1068,1068,1068,0
|
|
20250117,182800,194239021,1068,1068,1068,1068,0
|
|
20250117,182700,194239021,1068,1068,1068,1068,0
|
|
20250117,182600,194239021,1068,1068,1068,1068,0
|
|
20250117,182500,194239021,1068,1068,1068,1068,0
|
|
20250117,182400,194239021,1068,1068,1068,1068,0
|
|
20250117,182300,194239021,1068,1068,1068,1068,0
|
|
20250117,182200,194239021,1068,1068,1068,1068,0
|
|
20250117,182100,194239021,1068,1068,1068,1068,0
|
|
20250117,182000,194239021,1068,1068,1068,1068,0
|
|
20250117,181900,194239021,1068,1068,1068,1068,0
|
|
20250117,181800,194239021,1068,1068,1068,1068,0
|
|
20250117,181700,194239021,1068,1068,1068,1068,0
|
|
20250117,181600,194239021,1068,1068,1068,1068,0
|
|
20250117,181500,194239021,1068,1068,1068,1068,0
|
|
20250117,181400,194239021,1068,1068,1068,1068,0
|
|
20250117,181300,194239021,1068,1068,1068,1068,0
|
|
20250117,181200,194239021,1068,1068,1068,1068,0
|
|
20250117,181100,194239021,1068,1068,1068,1068,0
|
|
20250117,181000,194239021,1068,1068,1068,1068,0
|
|
20250117,180900,194239021,1068,1068,1068,1068,0
|
|
20250117,180800,194239021,1068,1068,1068,1068,3320
|
|
20250117,180700,194239021,1068,1068,1068,1068,0
|
|
20250117,180600,194239021,1068,1068,1068,1068,0
|
|
20250117,180500,194239021,1068,1068,1068,1068,0
|
|
20250117,180400,194239021,1068,1068,1068,1068,0
|
|
20250117,180300,194239021,1068,1068,1068,1068,0
|
|
20250117,180200,194239021,1068,1068,1068,1068,0
|
|
20250117,180100,194239021,1068,1068,1068,1068,0
|
|
20250117,180000,194239021,1068,1068,1068,1068,0
|
|
20250117,175900,194239021,1068,1068,1068,1068,0
|
|
20250117,175800,194239021,1068,1068,1068,1068,0
|
|
20250117,175700,194239021,1068,1068,1068,1068,0
|
|
20250117,175600,194239021,1068,1068,1068,1068,0
|
|
20250117,175500,194239021,1068,1068,1068,1068,0
|
|
20250117,175400,194239021,1068,1068,1068,1068,0
|
|
20250117,175300,194239021,1068,1068,1068,1068,0
|
|
20250117,175200,194239021,1068,1068,1068,1068,0
|
|
20250117,175100,194239021,1068,1068,1068,1068,0
|
|
20250117,175000,194239021,1068,1068,1068,1068,0
|
|
20250117,174900,194239021,1068,1068,1068,1068,0
|
|
20250117,174800,194239021,1068,1068,1068,1068,0
|
|
20250117,174700,194239021,1068,1068,1068,1068,0
|
|
20250117,174600,194239021,1068,1068,1068,1068,0
|
|
20250117,174500,194239021,1068,1068,1068,1068,0
|
|
20250117,174400,194239021,1068,1068,1068,1068,0
|
|
20250117,174300,194239021,1068,1068,1068,1068,0
|
|
20250117,174200,194239021,1068,1068,1068,1068,0
|
|
20250117,174100,194239021,1068,1068,1068,1068,0
|
|
20250117,174000,194239021,1068,1068,1068,1068,0
|
|
20250117,173900,194239021,1068,1068,1068,1068,0
|
|
20250117,173800,194239021,1068,1068,1068,1068,3320
|
|
20250117,173700,194239021,1068,1068,1068,1068,0
|
|
20250117,173600,194239021,1068,1068,1068,1068,0
|
|
20250117,173500,194239021,1068,1068,1068,1068,0
|
|
20250117,173400,194239021,1068,1068,1068,1068,0
|
|
20250117,173300,194239021,1068,1068,1068,1068,0
|
|
20250117,173200,194239021,1068,1068,1068,1068,0
|
|
20250117,173100,194239021,1068,1068,1068,1068,0
|
|
20250117,173000,194239021,1068,1068,1068,1068,0
|
|
20250117,172900,194239021,1068,1068,1068,1068,0
|
|
20250117,172800,194239021,1068,1068,1068,1068,0
|
|
20250117,172700,194239021,1068,1068,1068,1068,0
|
|
20250117,172600,194239021,1068,1068,1068,1068,0
|
|
20250117,172500,194239021,1068,1068,1068,1068,0
|
|
20250117,172400,194239021,1068,1068,1068,1068,0
|
|
20250117,172300,194239021,1068,1068,1068,1068,0
|
|
20250117,172200,194239021,1068,1068,1068,1068,0
|
|
20250117,172100,194239021,1068,1068,1068,1068,0
|
|
20250117,172000,194239021,1068,1068,1068,1068,0
|
|
20250117,171900,194239021,1068,1068,1068,1068,0
|
|
20250117,171800,194239021,1068,1068,1068,1068,0
|
|
20250117,171700,194239021,1068,1068,1068,1068,0
|
|
20250117,171600,194239021,1068,1068,1068,1068,0
|
|
20250117,171500,194239021,1068,1068,1068,1068,0
|
|
20250117,171400,194239021,1068,1068,1068,1068,0
|
|
20250117,171300,194239021,1068,1068,1068,1068,0
|
|
20250117,171200,194239021,1068,1068,1068,1068,0
|
|
20250117,171100,194239021,1068,1068,1068,1068,0
|
|
20250117,171000,194239021,1068,1068,1068,1068,0
|
|
20250117,170900,194239021,1068,1068,1068,1068,0
|
|
20250117,170800,194239021,1068,1068,1068,1068,3320
|
|
20250117,170700,194239021,1068,1068,1068,1068,0
|
|
20250117,170600,194239021,1068,1068,1068,1068,0
|
|
20250117,170500,194239021,1068,1068,1068,1068,0
|
|
20250117,170400,194239021,1068,1068,1068,1068,0
|
|
20250117,170300,194239021,1068,1068,1068,1068,0
|
|
20250117,170200,194239021,1068,1068,1068,1068,0
|
|
20250117,170100,194239021,1068,1068,1068,1068,0
|
|
20250117,170000,194239021,1068,1068,1068,1068,0
|
|
20250117,165900,194239021,1068,1068,1068,1068,0
|
|
20250117,165800,194239021,1068,1068,1068,1068,0
|
|
20250117,165700,194239021,1068,1068,1068,1068,0
|
|
20250117,165600,194239021,1068,1068,1068,1068,0
|
|
20250117,165500,194239021,1068,1068,1068,1068,0
|
|
20250117,165400,194239021,1068,1068,1068,1068,0
|
|
20250117,165300,194239021,1068,1068,1068,1068,0
|
|
20250117,165200,194239021,1068,1068,1068,1068,0
|
|
20250117,165100,194239021,1068,1068,1068,1068,0
|
|
20250117,165000,194239021,1068,1068,1068,1068,0
|
|
20250117,164900,194239021,1068,1068,1068,1068,0
|
|
20250117,164800,194239021,1068,1068,1068,1068,0
|
|
20250117,164700,194239021,1068,1068,1068,1068,0
|
|
20250117,164600,194239021,1068,1068,1068,1068,0
|
|
20250117,164500,194239021,1068,1068,1068,1068,0
|
|
20250117,164400,194239021,1068,1068,1068,1068,0
|
|
20250117,164300,194239021,1068,1068,1068,1068,0
|
|
20250117,164200,194239021,1068,1068,1068,1068,0
|
|
20250117,164100,194239021,1068,1068,1068,1068,0
|
|
20250117,164000,194239021,1068,1068,1068,1068,0
|
|
20250117,163900,194239021,1068,1068,1068,1068,0
|
|
20250117,163800,194239021,1068,1068,1068,1068,3320
|
|
20250117,163700,194239021,1068,1068,1068,1068,0
|
|
20250117,163600,194239021,1068,1068,1068,1068,0
|
|
20250117,163500,194239021,1068,1068,1068,1068,0
|
|
20250117,163400,194239021,1068,1068,1068,1068,0
|
|
20250117,163300,194239021,1068,1068,1068,1068,0
|
|
20250117,163200,194239021,1068,1068,1068,1068,0
|
|
20250117,163100,194239021,1068,1068,1068,1068,0
|
|
20250117,163000,194239021,1068,1068,1068,1068,0
|
|
20250117,162900,194239021,1068,1068,1068,1068,0
|
|
20250117,162800,194239021,1068,1068,1068,1068,0
|
|
20250117,162700,194239021,1068,1068,1068,1068,0
|
|
20250117,162600,194239021,1068,1068,1068,1068,0
|
|
20250117,162500,194239021,1068,1068,1068,1068,0
|
|
20250117,162400,194239021,1068,1068,1068,1068,0
|
|
20250117,162300,194239021,1068,1068,1068,1068,0
|
|
20250117,162200,194239021,1068,1068,1068,1068,0
|
|
20250117,162100,194239021,1068,1068,1068,1068,0
|
|
20250117,162000,194239021,1068,1068,1068,1068,0
|
|
20250117,161900,194239021,1068,1068,1068,1068,0
|
|
20250117,161800,194239021,1068,1068,1068,1068,0
|
|
20250117,161700,194239021,1068,1068,1068,1068,0
|
|
20250117,161600,194239021,1068,1068,1068,1068,0
|
|
20250117,161500,194239021,1068,1068,1068,1068,0
|
|
20250117,161400,194239021,1068,1068,1068,1068,0
|
|
20250117,161300,194239021,1068,1068,1068,1068,0
|
|
20250117,161200,194239021,1068,1068,1068,1068,0
|
|
20250117,161100,194239021,1068,1068,1068,1068,0
|
|
20250117,161000,194239021,1068,1068,1068,1068,0
|
|
20250117,160900,194239021,1068,1068,1068,1068,0
|
|
20250117,160800,194239021,1068,1068,1068,1068,3320
|
|
20250117,160700,194239021,1068,1068,1068,1068,0
|
|
20250117,160600,194239021,1068,1068,1068,1068,0
|
|
20250117,160500,194239021,1068,1068,1068,1068,0
|
|
20250117,160400,194239021,1068,1068,1068,1068,0
|
|
20250117,160300,194239021,1068,1068,1068,1068,0
|
|
20250117,160200,194239021,1068,1068,1068,1068,0
|
|
20250117,160100,194239021,1068,1068,1068,1068,0
|
|
20250117,160000,194239021,1068,1068,1068,1068,0
|
|
20250117,155900,194239021,1068,1068,1068,1068,0
|
|
20250117,155800,194239021,1068,1068,1068,1068,0
|
|
20250117,155700,194239021,1068,1068,1068,1068,0
|
|
20250117,155600,194239021,1068,1068,1068,1068,0
|
|
20250117,155500,194239021,1068,1068,1068,1068,0
|
|
20250117,155400,194239021,1068,1068,1068,1068,0
|
|
20250117,155300,194239021,1068,1068,1068,1068,0
|
|
20250117,155200,194239021,1068,1068,1068,1068,0
|
|
20250117,155100,194239021,1068,1068,1068,1068,0
|
|
20250117,155000,194239021,1068,1068,1068,1068,0
|
|
20250117,154900,194239021,1068,1068,1068,1068,0
|
|
20250117,154800,194239021,1068,1068,1068,1068,0
|
|
20250117,154700,194239021,1068,1068,1068,1068,0
|
|
20250117,154600,194239021,1068,1068,1068,1068,0
|
|
20250117,154500,194239021,1068,1068,1068,1068,0
|
|
20250117,154400,194239021,1068,1068,1068,1068,0
|
|
20250117,154300,194239021,1068,1068,1068,1068,0
|
|
20250117,154200,194239021,1068,1068,1068,1068,0
|
|
20250117,154100,194239021,1068,1068,1068,1068,0
|
|
20250117,154000,194239021,1068,1068,1068,1068,0
|
|
20250117,153900,194239021,1068,1068,1068,1068,0
|
|
20250117,153800,194239021,1068,1068,1068,1068,3320
|
|
20250117,153700,194239021,1068,1068,1068,1068,0
|
|
20250117,153600,194239021,1068,1068,1068,1068,0
|
|
20250117,153500,194239021,1068,1068,1068,1068,0
|
|
20250117,153400,194239021,1068,1068,1068,1068,0
|
|
20250117,153300,194239021,1068,1068,1068,1068,0
|
|
20250117,153200,194239021,1068,1068,1068,1068,0
|
|
20250117,153100,194239021,1068,1068,1068,1068,0
|
|
20250117,153000,194239021,1068,1068,1068,1068,3320
|
|
20250117,152900,190693261,1067,1067,1067,1067,0
|
|
20250117,152800,190693261,1067,1067,1067,1067,0
|
|
20250117,152700,190693261,1067,1067,1067,1067,0
|
|
20250117,152600,190693261,1067,1067,1067,1067,0
|
|
20250117,152500,190693261,1067,1067,1067,1067,0
|
|
20250117,152400,190693261,1067,1067,1067,1067,0
|
|
20250117,152300,190693261,1067,1067,1067,1067,0
|
|
20250117,152200,190693261,1067,1067,1067,1067,0
|
|
20250117,152100,190693261,1067,1067,1067,1067,0
|
|
20250117,152000,190693261,1067,1067,1067,1067,0
|
|
20250117,151900,190693261,1067,1067,1067,1067,125
|
|
20250117,151800,190559886,1067,1073,1073,1067,580
|
|
20250117,151700,189938218,1073,1072,1073,1072,1865
|
|
20250117,151600,187938622,1067,1067,1067,1067,168
|
|
20250117,151500,187759366,1072,1072,1072,1072,1
|
|
20250117,151400,187758294,1067,1072,1072,1067,4382
|
|
20250117,151300,183081320,1068,1068,1068,1068,50
|
|
20250117,151200,183027920,1072,1072,1072,1072,0
|
|
20250117,151100,183027920,1072,1068,1072,1068,2003
|
|
20250117,151000,180886716,1068,1069,1069,1068,153
|
|
20250117,150900,180723212,1072,1072,1072,1072,0
|
|
20250117,150800,180723212,1072,1069,1072,1068,629
|
|
20250117,150700,180051435,1069,1069,1069,1069,15000
|
|
20250117,150600,164016435,1069,1069,1069,1069,0
|
|
20250117,150500,164016435,1069,1069,1069,1069,0
|
|
20250117,150400,164016435,1069,1069,1069,1069,40
|
|
20250117,150300,163973675,1073,1073,1073,1073,0
|
|
20250117,150200,163973675,1073,1073,1073,1073,0
|
|
20250117,150100,163973675,1073,1073,1073,1073,0
|
|
20250117,150000,163973675,1073,1073,1073,1073,10
|
|
20250117,145900,163962945,1073,1073,1073,1073,5
|
|
20250117,145800,163957580,1073,1073,1073,1073,0
|
|
20250117,145700,163957580,1073,1073,1073,1073,0
|
|
20250117,145600,163957580,1073,1073,1073,1073,0
|
|
20250117,145500,163957580,1073,1073,1073,1073,0
|
|
20250117,145400,163957580,1073,1073,1073,1073,0
|
|
20250117,145300,163957580,1073,1073,1073,1073,0
|
|
20250117,145200,163957580,1073,1073,1073,1073,0
|
|
20250117,145100,163957580,1073,1073,1073,1073,1
|
|
20250117,145000,163956507,1068,1068,1068,1068,0
|
|
20250117,144900,163956507,1068,1068,1068,1068,0
|
|
20250117,144800,163956507,1068,1068,1068,1068,0
|
|
20250117,144700,163956507,1068,1068,1068,1068,0
|
|
20250117,144600,163956507,1068,1068,1068,1068,0
|
|
20250117,144500,163956507,1068,1068,1068,1068,97
|
|
20250117,144400,163852911,1068,1068,1068,1068,0
|
|
20250117,144300,163852911,1068,1068,1068,1068,0
|
|
20250117,144200,163852911,1068,1068,1068,1068,0
|
|
20250117,144100,163852911,1068,1068,1068,1068,0
|
|
20250117,144000,163852911,1068,1068,1068,1068,97
|
|
20250117,143900,163749315,1067,1067,1067,1067,0
|
|
20250117,143800,163749315,1067,1067,1067,1067,0
|
|
20250117,143700,163749315,1067,1067,1067,1067,0
|
|
20250117,143600,163749315,1067,1067,1067,1067,393
|
|
20250117,143500,163329984,1068,1068,1068,1068,300
|
|
20250117,143400,163009584,1068,1068,1068,1068,0
|
|
20250117,143300,163009584,1068,1068,1068,1068,124
|
|
20250117,143200,162877152,1073,1073,1073,1073,1
|
|
20250117,143100,162876079,1067,1067,1067,1067,0
|
|
20250117,143000,162876079,1067,1067,1067,1067,18
|
|
20250117,142900,162856873,1068,1068,1068,1068,0
|
|
20250117,142800,162856873,1068,1069,1069,1068,15000
|
|
20250117,142700,146829850,1069,1069,1069,1069,0
|
|
20250117,142600,146829850,1069,1069,1069,1069,0
|
|
20250117,142500,146829850,1069,1069,1069,1069,0
|
|
20250117,142400,146829850,1069,1069,1069,1069,0
|
|
20250117,142300,146829850,1069,1069,1069,1069,0
|
|
20250117,142200,146829850,1069,1069,1069,1069,177
|
|
20250117,142100,146640637,1068,1068,1068,1068,0
|
|
20250117,142000,146640637,1068,1068,1068,1068,0
|
|
20250117,141900,146640637,1068,1068,1068,1068,0
|
|
20250117,141800,146640637,1068,1068,1068,1068,0
|
|
20250117,141700,146640637,1068,1068,1068,1068,0
|
|
20250117,141600,146640637,1068,1068,1068,1068,63
|
|
20250117,141500,146573353,1073,1073,1073,1073,0
|
|
20250117,141400,146573353,1073,1073,1073,1073,0
|
|
20250117,141300,146573353,1073,1073,1073,1073,0
|
|
20250117,141200,146573353,1073,1073,1073,1073,0
|
|
20250117,141100,146573353,1073,1073,1073,1073,0
|
|
20250117,141000,146573353,1073,1073,1073,1073,0
|
|
20250117,140900,146573353,1073,1073,1073,1073,10
|
|
20250117,140800,146562623,1073,1073,1073,1073,0
|
|
20250117,140700,146562623,1073,1073,1073,1073,0
|
|
20250117,140600,146562623,1073,1073,1073,1073,0
|
|
20250117,140500,146562623,1073,1073,1073,1073,0
|
|
20250117,140400,146562623,1073,1073,1073,1073,0
|
|
20250117,140300,146562623,1073,1073,1073,1073,0
|
|
20250117,140200,146562623,1073,1073,1073,1073,0
|
|
20250117,140100,146562623,1073,1073,1073,1073,0
|
|
20250117,140000,146562623,1073,1073,1073,1073,0
|
|
20250117,135900,146562623,1073,1073,1073,1073,0
|
|
20250117,135800,146562623,1073,1073,1073,1073,0
|
|
20250117,135700,146562623,1073,1073,1073,1073,0
|
|
20250117,135600,146562623,1073,1073,1073,1073,10
|
|
20250117,135500,146551893,1073,1073,1073,1073,0
|
|
20250117,135400,146551893,1073,1073,1073,1073,0
|
|
20250117,135300,146551893,1073,1073,1073,1073,0
|
|
20250117,135200,146551893,1073,1073,1073,1073,0
|
|
20250117,135100,146551893,1073,1073,1073,1073,0
|
|
20250117,135000,146551893,1073,1073,1073,1073,0
|
|
20250117,134900,146551893,1073,1073,1073,1073,1
|
|
20250117,134800,146550820,1070,1070,1070,1070,26
|
|
20250117,134700,146523000,1070,1070,1070,1070,0
|
|
20250117,134600,146523000,1070,1070,1070,1070,0
|
|
20250117,134500,146523000,1070,1070,1070,1070,0
|
|
20250117,134400,146523000,1070,1070,1070,1070,0
|
|
20250117,134300,146523000,1070,1070,1070,1070,50
|
|
20250117,134200,146469500,1070,1070,1070,1070,30
|
|
20250117,134100,146437400,1070,1070,1070,1070,10
|
|
20250117,134000,146426700,1070,1070,1070,1070,1040
|
|
20250117,133900,145313900,1070,1070,1070,1070,0
|
|
20250117,133800,145313900,1070,1070,1070,1070,0
|
|
20250117,133700,145313900,1070,1070,1070,1070,0
|
|
20250117,133600,145313900,1070,1070,1070,1070,0
|
|
20250117,133500,145313900,1070,1070,1070,1070,0
|
|
20250117,133400,145313900,1070,1067,1070,1067,1849
|
|
20250117,133300,143340870,1070,1070,1070,1070,1
|
|
20250117,133200,143339800,1067,1071,1071,1067,826
|
|
20250117,133100,142458454,1070,1071,1071,1070,281
|
|
20250117,133000,142157783,1067,1071,1071,1067,62
|
|
20250117,132900,142091477,1071,1071,1071,1071,1
|
|
20250117,132800,142090406,1068,1068,1068,1068,0
|
|
20250117,132700,142090406,1068,1068,1068,1068,210
|
|
20250117,132600,141866126,1073,1073,1073,1073,0
|
|
20250117,132500,141866126,1073,1073,1073,1073,0
|
|
20250117,132400,141866126,1073,1073,1073,1073,0
|
|
20250117,132300,141866126,1073,1073,1073,1073,0
|
|
20250117,132200,141866126,1073,1073,1073,1073,0
|
|
20250117,132100,141866126,1073,1073,1073,1073,0
|
|
20250117,132000,141866126,1073,1073,1073,1073,0
|
|
20250117,131900,141866126,1073,1073,1073,1073,0
|
|
20250117,131800,141866126,1073,1073,1073,1073,0
|
|
20250117,131700,141866126,1073,1073,1073,1073,0
|
|
20250117,131600,141866126,1073,1073,1073,1073,0
|
|
20250117,131500,141866126,1073,1073,1073,1073,0
|
|
20250117,131400,141866126,1073,1073,1073,1073,0
|
|
20250117,131300,141866126,1073,1073,1073,1073,0
|
|
20250117,131200,141866126,1073,1073,1073,1073,100
|
|
20250117,131100,141758826,1073,1073,1073,1073,300
|
|
20250117,131000,141436926,1073,1073,1073,1073,10
|
|
20250117,130900,141426196,1073,1073,1073,1073,0
|
|
20250117,130800,141426196,1073,1073,1073,1073,0
|
|
20250117,130700,141426196,1073,1073,1073,1067,3270
|
|
20250117,130600,137936800,1068,1068,1068,1068,398
|
|
20250117,130500,137511736,1073,1073,1073,1073,0
|
|
20250117,130400,137511736,1073,1073,1073,1073,0
|
|
20250117,130300,137511736,1073,1073,1073,1073,0
|
|
20250117,130200,137511736,1073,1073,1073,1073,1
|
|
20250117,130100,137510663,1073,1073,1073,1073,1001
|
|
20250117,130000,136436590,1073,1073,1073,1073,0
|
|
20250117,125900,136436590,1073,1073,1073,1073,0
|
|
20250117,125800,136436590,1073,1073,1073,1073,10
|
|
20250117,125700,136425860,1073,1073,1073,1073,4000
|
|
20250117,125600,132133860,1073,1073,1073,1073,0
|
|
20250117,125500,132133860,1073,1070,1077,1067,11002
|
|
20250117,125400,120379008,1079,1079,1079,1079,0
|
|
20250117,125300,120379008,1079,1079,1079,1079,0
|
|
20250117,125200,120379008,1079,1079,1079,1079,0
|
|
20250117,125100,120379008,1079,1079,1079,1079,0
|
|
20250117,125000,120379008,1079,1079,1079,1079,0
|
|
20250117,124900,120379008,1079,1079,1079,1079,1598
|
|
20250117,124800,118654766,1079,1079,1079,1079,0
|
|
20250117,124700,118654766,1079,1079,1079,1079,0
|
|
20250117,124600,118654766,1079,1079,1079,1079,537
|
|
20250117,124500,118075343,1079,1079,1079,1079,0
|
|
20250117,124400,118075343,1079,1079,1079,1079,0
|
|
20250117,124300,118075343,1079,1079,1079,1079,1
|
|
20250117,124200,118074264,1079,1079,1079,1079,15
|
|
20250117,124100,118058079,1079,1079,1079,1079,0
|
|
20250117,124000,118058079,1079,1079,1079,1079,0
|
|
20250117,123900,118058079,1079,1079,1079,1079,8
|
|
20250117,123800,118049447,1079,1079,1079,1079,0
|
|
20250117,123700,118049447,1079,1079,1079,1079,0
|
|
20250117,123600,118049447,1079,1079,1079,1079,0
|
|
20250117,123500,118049447,1079,1079,1079,1079,1000
|
|
20250117,123400,116970447,1079,1079,1079,1079,23
|
|
20250117,123300,116945630,1080,1080,1080,1080,0
|
|
20250117,123200,116945630,1080,1075,1080,1075,20
|
|
20250117,123100,116924060,1074,1073,1074,1073,158
|
|
20250117,123000,116754516,1073,1073,1073,1073,0
|
|
20250117,122900,116754516,1073,1073,1073,1073,1000
|
|
20250117,122800,115681516,1073,1073,1073,1073,1
|
|
20250117,122700,115680443,1073,1073,1073,1073,1
|
|
20250117,122600,115679370,1069,1069,1069,1069,330
|
|
20250117,122500,115326600,1072,1072,1072,1072,0
|
|
20250117,122400,115326600,1072,1072,1072,1072,0
|
|
20250117,122300,115326600,1072,1072,1072,1072,0
|
|
20250117,122200,115326600,1072,1072,1072,1072,0
|
|
20250117,122100,115326600,1072,1072,1072,1072,0
|
|
20250117,122000,115326600,1072,1072,1072,1072,0
|
|
20250117,121900,115326600,1072,1072,1072,1072,0
|
|
20250117,121800,115326600,1072,1072,1072,1072,0
|
|
20250117,121700,115326600,1072,1072,1072,1072,0
|
|
20250117,121600,115326600,1072,1072,1072,1072,1
|
|
20250117,121500,115325528,1068,1068,1068,1068,0
|
|
20250117,121400,115325528,1068,1068,1068,1068,1644
|
|
20250117,121300,113569736,1069,1069,1069,1069,498
|
|
20250117,121200,113037374,1072,1072,1072,1072,0
|
|
20250117,121100,113037374,1072,1072,1072,1072,500
|
|
20250117,121000,112501374,1073,1073,1073,1073,0
|
|
20250117,120900,112501374,1073,1073,1073,1073,0
|
|
20250117,120800,112501374,1073,1073,1073,1073,0
|
|
20250117,120700,112501374,1073,1073,1073,1073,0
|
|
20250117,120600,112501374,1073,1073,1073,1073,0
|
|
20250117,120500,112501374,1073,1073,1073,1073,0
|
|
20250117,120400,112501374,1073,1073,1073,1073,0
|
|
20250117,120300,112501374,1073,1073,1073,1073,0
|
|
20250117,120200,112501374,1073,1073,1073,1073,0
|
|
20250117,120100,112501374,1073,1073,1073,1073,0
|
|
20250117,120000,112501374,1073,1073,1073,1073,0
|
|
20250117,115900,112501374,1073,1073,1073,1073,1
|
|
20250117,115800,112500301,1070,1070,1070,1070,1115
|
|
20250117,115700,111307251,1070,1070,1070,1070,2000
|
|
20250117,115600,109167251,1070,1070,1070,1070,200
|
|
20250117,115500,108953251,1070,1070,1070,1070,37
|
|
20250117,115400,108913661,1070,1070,1070,1070,1
|
|
20250117,115300,108912591,1069,1069,1069,1069,3
|
|
20250117,115200,108909384,1068,1068,1068,1068,6
|
|
20250117,115100,108902976,1068,1068,1068,1068,286
|
|
20250117,115000,108597528,1068,1068,1068,1068,0
|
|
20250117,114900,108597528,1068,1069,1069,1067,3832
|
|
20250117,114800,104505129,1069,1069,1069,1069,0
|
|
20250117,114700,104505129,1069,1070,1070,1069,1616
|
|
20250117,114600,102776522,1071,1071,1071,1071,0
|
|
20250117,114500,102776522,1071,1071,1071,1071,0
|
|
20250117,114400,102776522,1071,1071,1071,1071,0
|
|
20250117,114300,102776522,1071,1073,1073,1071,1101
|
|
20250117,114200,101596449,1074,1074,1074,1074,0
|
|
20250117,114100,101596449,1074,1074,1074,1074,0
|
|
20250117,114000,101596449,1074,1074,1074,1074,0
|
|
20250117,113900,101596449,1074,1074,1074,1074,0
|
|
20250117,113800,101596449,1074,1074,1074,1074,0
|
|
20250117,113700,101596449,1074,1074,1074,1074,1
|
|
20250117,113600,101595375,1073,1073,1073,1073,100
|
|
20250117,113500,101488075,1074,1074,1074,1074,0
|
|
20250117,113400,101488075,1074,1074,1074,1074,0
|
|
20250117,113300,101488075,1074,1074,1074,1074,0
|
|
20250117,113200,101488075,1074,1074,1074,1074,1
|
|
20250117,113100,101487001,1072,1072,1072,1072,172
|
|
20250117,113000,101302617,1074,1074,1074,1074,0
|
|
20250117,112900,101302617,1074,1074,1074,1074,0
|
|
20250117,112800,101302617,1074,1074,1074,1074,5
|
|
20250117,112700,101297247,1074,1074,1074,1074,0
|
|
20250117,112600,101297247,1074,1074,1074,1074,1
|
|
20250117,112500,101296173,1073,1073,1073,1073,0
|
|
20250117,112400,101296173,1073,1073,1073,1073,1967
|
|
20250117,112300,99185582,1073,1073,1073,1073,13
|
|
20250117,112200,99171633,1073,1073,1073,1071,6026
|
|
20250117,112100,92706519,1075,1075,1075,1075,0
|
|
20250117,112000,92706519,1075,1075,1075,1075,0
|
|
20250117,111900,92706519,1075,1075,1075,1075,0
|
|
20250117,111800,92706519,1075,1075,1075,1075,0
|
|
20250117,111700,92706519,1075,1075,1075,1075,0
|
|
20250117,111600,92706519,1075,1075,1075,1075,0
|
|
20250117,111500,92706519,1075,1075,1075,1075,1
|
|
20250117,111400,92705444,1074,1074,1074,1074,0
|
|
20250117,111300,92705444,1074,1074,1074,1074,0
|
|
20250117,111200,92705444,1074,1074,1074,1074,1
|
|
20250117,111100,92704370,1075,1075,1075,1075,0
|
|
20250117,111000,92704370,1075,1075,1075,1075,0
|
|
20250117,110900,92704370,1075,1075,1075,1075,0
|
|
20250117,110800,92704370,1075,1075,1075,1075,0
|
|
20250117,110700,92704370,1075,1075,1075,1075,200
|
|
20250117,110600,92489370,1075,1069,1075,1069,1313
|
|
20250117,110500,91085767,1072,1074,1074,1070,38119
|
|
20250117,110400,50288506,1078,1080,1080,1078,11
|
|
20250117,110300,50276634,1081,1081,1081,1081,0
|
|
20250117,110200,50276634,1081,1081,1081,1081,0
|
|
20250117,110100,50276634,1081,1081,1081,1081,0
|
|
20250117,110000,50276634,1081,1081,1081,1081,0
|
|
20250117,105900,50276634,1081,1081,1081,1081,9
|
|
20250117,105800,50266905,1081,1081,1081,1081,0
|
|
20250117,105700,50266905,1081,1081,1081,1081,0
|
|
20250117,105600,50266905,1081,1081,1081,1081,0
|
|
20250117,105500,50266905,1081,1081,1081,1081,0
|
|
20250117,105400,50266905,1081,1081,1081,1081,0
|
|
20250117,105300,50266905,1081,1081,1081,1081,0
|
|
20250117,105200,50266905,1081,1079,1081,1079,930
|
|
20250117,105100,49262355,1081,1081,1081,1081,0
|
|
20250117,105000,49262355,1081,1081,1081,1081,0
|
|
20250117,104900,49262355,1081,1081,1081,1081,1
|
|
20250117,104800,49261274,1072,1076,1076,1072,229
|
|
20250117,104700,49015566,1082,1082,1082,1082,0
|
|
20250117,104600,49015566,1082,1082,1082,1082,0
|
|
20250117,104500,49015566,1082,1082,1082,1082,0
|
|
20250117,104400,49015566,1082,1082,1082,1082,0
|
|
20250117,104300,49015566,1082,1082,1082,1082,0
|
|
20250117,104200,49015566,1082,1082,1082,1082,0
|
|
20250117,104100,49015566,1082,1082,1082,1082,0
|
|
20250117,104000,49015566,1082,1082,1082,1082,0
|
|
20250117,103900,49015566,1082,1082,1082,1082,0
|
|
20250117,103800,49015566,1082,1082,1082,1082,0
|
|
20250117,103700,49015566,1082,1082,1082,1082,0
|
|
20250117,103600,49015566,1082,1082,1082,1082,0
|
|
20250117,103500,49015566,1082,1082,1082,1082,19
|
|
20250117,103400,48995008,1082,1082,1082,1082,1
|
|
20250117,103300,48993926,1076,1082,1082,1076,1501
|
|
20250117,103200,47378844,1076,1076,1076,1076,0
|
|
20250117,103100,47378844,1076,1076,1076,1076,1
|
|
20250117,103000,47377768,1082,1082,1082,1082,0
|
|
20250117,102900,47377768,1082,1082,1082,1082,16
|
|
20250117,102800,47360456,1080,1080,1080,1080,10
|
|
20250117,102700,47349656,1082,1082,1082,1082,1
|
|
20250117,102600,47348574,1082,1082,1082,1082,1
|
|
20250117,102500,47347492,1077,1077,1077,1077,0
|
|
20250117,102400,47347492,1077,1077,1077,1077,0
|
|
20250117,102300,47347492,1077,1077,1077,1077,1865
|
|
20250117,102200,45338887,1077,1077,1077,1077,4
|
|
20250117,102100,45334579,1084,1084,1084,1078,690
|
|
20250117,102000,44590693,1084,1084,1084,1084,1
|
|
20250117,101900,44589609,1078,1078,1078,1078,0
|
|
20250117,101800,44589609,1078,1080,1080,1078,4402
|
|
20250117,101700,39841252,1081,1081,1081,1081,0
|
|
20250117,101600,39841252,1081,1081,1081,1081,0
|
|
20250117,101500,39841252,1081,1082,1082,1081,800
|
|
20250117,101400,38975753,1082,1082,1082,1082,0
|
|
20250117,101300,38975753,1082,1082,1082,1082,0
|
|
20250117,101200,38975753,1082,1083,1083,1082,295
|
|
20250117,101100,38656467,1084,1084,1084,1084,8
|
|
20250117,101000,38647795,1084,1084,1084,1084,0
|
|
20250117,100900,38647795,1084,1084,1084,1084,1
|
|
20250117,100800,38646711,1083,1083,1083,1083,4
|
|
20250117,100700,38642379,1084,1084,1084,1084,132
|
|
20250117,100600,38499291,1085,1087,1087,1085,2
|
|
20250117,100500,38497119,1087,1087,1087,1087,5
|
|
20250117,100400,38491684,1084,1084,1087,1084,83
|
|
20250117,100300,38401667,1087,1087,1087,1087,1
|
|
20250117,100200,38400580,1087,1087,1087,1087,0
|
|
20250117,100100,38400580,1087,1082,1087,1082,2
|
|
20250117,100000,38398411,1087,1087,1087,1087,0
|
|
20250117,095900,38398411,1087,1087,1087,1087,0
|
|
20250117,095800,38398411,1087,1087,1087,1087,0
|
|
20250117,095700,38398411,1087,1087,1087,1087,0
|
|
20250117,095600,38398411,1087,1087,1087,1087,100
|
|
20250117,095500,38289711,1087,1087,1087,1087,0
|
|
20250117,095400,38289711,1087,1087,1087,1087,1
|
|
20250117,095300,38288624,1082,1082,1082,1082,60
|
|
20250117,095200,38223704,1083,1087,1087,1083,60
|
|
20250117,095100,38158524,1087,1087,1087,1087,0
|
|
20250117,095000,38158524,1087,1087,1087,1087,0
|
|
20250117,094900,38158524,1087,1087,1087,1087,0
|
|
20250117,094800,38158524,1087,1087,1087,1087,0
|
|
20250117,094700,38158524,1087,1087,1087,1087,0
|
|
20250117,094600,38158524,1087,1087,1087,1087,2
|
|
20250117,094500,38156350,1087,1087,1087,1087,1
|
|
20250117,094400,38155263,1087,1081,1087,1078,5656
|
|
20250117,094300,32053349,1088,1088,1088,1088,0
|
|
20250117,094200,32053349,1088,1088,1088,1088,0
|
|
20250117,094100,32053349,1088,1088,1088,1088,0
|
|
20250117,094000,32053349,1088,1088,1088,1088,0
|
|
20250117,093900,32053349,1088,1088,1088,1088,9
|
|
20250117,093800,32043557,1081,1082,1082,1081,862
|
|
20250117,093700,31111398,1087,1087,1087,1087,0
|
|
20250117,093600,31111398,1087,1087,1087,1087,10000
|
|
20250117,093500,20241398,1087,1087,1087,1087,0
|
|
20250117,093400,20241398,1087,1087,1087,1087,0
|
|
20250117,093300,20241398,1087,1083,1087,1083,234
|
|
20250117,093200,19987968,1089,1089,1089,1089,0
|
|
20250117,093100,19987968,1089,1089,1089,1089,0
|
|
20250117,093000,19987968,1089,1089,1089,1089,0
|
|
20250117,092900,19987968,1089,1089,1089,1089,0
|
|
20250117,092800,19987968,1089,1089,1089,1089,0
|
|
20250117,092700,19987968,1089,1089,1089,1089,0
|
|
20250117,092600,19987968,1089,1089,1089,1089,1
|
|
20250117,092500,19986879,1083,1083,1083,1083,2200
|
|
20250117,092400,17604279,1083,1089,1089,1083,163
|
|
20250117,092300,17427372,1089,1089,1089,1089,1
|
|
20250117,092200,17426283,1090,1090,1090,1090,2
|
|
20250117,092100,17424103,1084,1084,1084,1084,510
|
|
20250117,092000,16871263,1091,1091,1091,1091,50
|
|
20250117,091900,16816713,1091,1091,1091,1091,15
|
|
20250117,091800,16800348,1091,1091,1091,1091,0
|
|
20250117,091700,16800348,1091,1085,1091,1085,1801
|
|
20250117,091600,14846257,1091,1091,1091,1091,0
|
|
20250117,091500,14846257,1091,1091,1091,1091,0
|
|
20250117,091400,14846257,1091,1091,1091,1091,0
|
|
20250117,091300,14846257,1091,1091,1091,1091,1
|
|
20250117,091200,14845166,1084,1084,1084,1084,0
|
|
20250117,091100,14845166,1084,1084,1084,1084,0
|
|
20250117,091000,14845166,1084,1085,1085,1084,476
|
|
20250117,090900,14328982,1082,1094,1094,1082,25
|
|
20250117,090800,14301872,1094,1094,1094,1094,0
|
|
20250117,090700,14301872,1094,1094,1094,1094,0
|
|
20250117,090600,14301872,1094,1094,1094,1094,0
|
|
20250117,090500,14301872,1094,1091,1094,1091,900
|
|
20250117,090400,13317840,1094,1094,1094,1094,1
|
|
20250117,090300,13316746,1094,1100,1100,1081,6
|
|
20250117,090200,13310182,1083,1078,1083,1078,486
|
|
20250117,090100,12784394,1122,1080,1122,1072,7190
|
|
20250117,090000,5028752,1072,1072,1072,1072,4691
|