644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,194100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,194000,5637089819,1859,1859,1859,1859,0
|
|
20250121,193900,5637089819,1859,1859,1859,1859,0
|
|
20250121,193800,5637089819,1859,1859,1859,1859,0
|
|
20250121,193700,5637089819,1859,1859,1859,1859,0
|
|
20250121,193600,5637089819,1859,1859,1859,1859,0
|
|
20250121,193500,5637089819,1859,1859,1859,1859,0
|
|
20250121,193400,5637089819,1859,1859,1859,1859,0
|
|
20250121,193300,5637089819,1859,1859,1859,1859,0
|
|
20250121,193200,5637089819,1859,1859,1859,1859,0
|
|
20250121,193100,5637089819,1859,1859,1859,1859,0
|
|
20250121,193000,5637089819,1859,1859,1859,1859,0
|
|
20250121,192900,5637089819,1859,1859,1859,1859,0
|
|
20250121,192800,5637089819,1859,1859,1859,1859,0
|
|
20250121,192700,5637089819,1859,1859,1859,1859,0
|
|
20250121,192600,5637089819,1859,1859,1859,1859,0
|
|
20250121,192500,5637089819,1859,1859,1859,1859,0
|
|
20250121,192400,5637089819,1859,1859,1859,1859,0
|
|
20250121,192300,5637089819,1859,1859,1859,1859,0
|
|
20250121,192200,5637089819,1859,1859,1859,1859,0
|
|
20250121,192100,5637089819,1859,1859,1859,1859,0
|
|
20250121,192000,5637089819,1859,1859,1859,1859,0
|
|
20250121,191900,5637089819,1859,1859,1859,1859,0
|
|
20250121,191800,5637089819,1859,1859,1859,1859,0
|
|
20250121,191700,5637089819,1859,1859,1859,1859,0
|
|
20250121,191600,5637089819,1859,1859,1859,1859,0
|
|
20250121,191500,5637089819,1859,1859,1859,1859,0
|
|
20250121,191400,5637089819,1859,1859,1859,1859,0
|
|
20250121,191300,5637089819,1859,1859,1859,1859,0
|
|
20250121,191200,5637089819,1859,1859,1859,1859,0
|
|
20250121,191100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,191000,5637089819,1859,1859,1859,1859,0
|
|
20250121,190900,5637089819,1859,1859,1859,1859,0
|
|
20250121,190800,5637089819,1859,1859,1859,1859,0
|
|
20250121,190700,5637089819,1859,1859,1859,1859,0
|
|
20250121,190600,5637089819,1859,1859,1859,1859,0
|
|
20250121,190500,5637089819,1859,1859,1859,1859,0
|
|
20250121,190400,5637089819,1859,1859,1859,1859,0
|
|
20250121,190300,5637089819,1859,1859,1859,1859,0
|
|
20250121,190200,5637089819,1859,1859,1859,1859,0
|
|
20250121,190100,5637089819,1859,1859,1859,1859,0
|
|
20250121,190000,5637089819,1859,1859,1859,1859,0
|
|
20250121,185900,5637089819,1859,1859,1859,1859,0
|
|
20250121,185800,5637089819,1859,1859,1859,1859,0
|
|
20250121,185700,5637089819,1859,1859,1859,1859,0
|
|
20250121,185600,5637089819,1859,1859,1859,1859,0
|
|
20250121,185500,5637089819,1859,1859,1859,1859,0
|
|
20250121,185400,5637089819,1859,1859,1859,1859,0
|
|
20250121,185300,5637089819,1859,1859,1859,1859,0
|
|
20250121,185200,5637089819,1859,1859,1859,1859,0
|
|
20250121,185100,5637089819,1859,1859,1859,1859,0
|
|
20250121,185000,5637089819,1859,1859,1859,1859,0
|
|
20250121,184900,5637089819,1859,1859,1859,1859,0
|
|
20250121,184800,5637089819,1859,1859,1859,1859,0
|
|
20250121,184700,5637089819,1859,1859,1859,1859,0
|
|
20250121,184600,5637089819,1859,1859,1859,1859,0
|
|
20250121,184500,5637089819,1859,1859,1859,1859,0
|
|
20250121,184400,5637089819,1859,1859,1859,1859,0
|
|
20250121,184300,5637089819,1859,1859,1859,1859,0
|
|
20250121,184200,5637089819,1859,1859,1859,1859,0
|
|
20250121,184100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,184000,5637089819,1859,1859,1859,1859,0
|
|
20250121,183900,5637089819,1859,1859,1859,1859,0
|
|
20250121,183800,5637089819,1859,1859,1859,1859,0
|
|
20250121,183700,5637089819,1859,1859,1859,1859,0
|
|
20250121,183600,5637089819,1859,1859,1859,1859,0
|
|
20250121,183500,5637089819,1859,1859,1859,1859,0
|
|
20250121,183400,5637089819,1859,1859,1859,1859,0
|
|
20250121,183300,5637089819,1859,1859,1859,1859,0
|
|
20250121,183200,5637089819,1859,1859,1859,1859,0
|
|
20250121,183100,5637089819,1859,1859,1859,1859,0
|
|
20250121,183000,5637089819,1859,1859,1859,1859,0
|
|
20250121,182900,5637089819,1859,1859,1859,1859,0
|
|
20250121,182800,5637089819,1859,1859,1859,1859,0
|
|
20250121,182700,5637089819,1859,1859,1859,1859,0
|
|
20250121,182600,5637089819,1859,1859,1859,1859,0
|
|
20250121,182500,5637089819,1859,1859,1859,1859,0
|
|
20250121,182400,5637089819,1859,1859,1859,1859,0
|
|
20250121,182300,5637089819,1859,1859,1859,1859,0
|
|
20250121,182200,5637089819,1859,1859,1859,1859,0
|
|
20250121,182100,5637089819,1859,1859,1859,1859,0
|
|
20250121,182000,5637089819,1859,1859,1859,1859,0
|
|
20250121,181900,5637089819,1859,1859,1859,1859,0
|
|
20250121,181800,5637089819,1859,1859,1859,1859,0
|
|
20250121,181700,5637089819,1859,1859,1859,1859,0
|
|
20250121,181600,5637089819,1859,1859,1859,1859,0
|
|
20250121,181500,5637089819,1859,1859,1859,1859,0
|
|
20250121,181400,5637089819,1859,1859,1859,1859,0
|
|
20250121,181300,5637089819,1859,1859,1859,1859,0
|
|
20250121,181200,5637089819,1859,1859,1859,1859,0
|
|
20250121,181100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,181000,5637089819,1859,1859,1859,1859,0
|
|
20250121,180900,5637089819,1859,1859,1859,1859,0
|
|
20250121,180800,5637089819,1859,1859,1859,1859,0
|
|
20250121,180700,5637089819,1859,1859,1859,1859,0
|
|
20250121,180600,5637089819,1859,1859,1859,1859,0
|
|
20250121,180500,5637089819,1859,1859,1859,1859,0
|
|
20250121,180400,5637089819,1859,1859,1859,1859,0
|
|
20250121,180300,5637089819,1859,1859,1859,1859,0
|
|
20250121,180200,5637089819,1859,1859,1859,1859,0
|
|
20250121,180100,5637089819,1859,1859,1859,1859,0
|
|
20250121,180000,5637089819,1859,1859,1859,1859,0
|
|
20250121,175900,5637089819,1859,1859,1859,1859,0
|
|
20250121,175800,5637089819,1859,1859,1859,1859,0
|
|
20250121,175700,5637089819,1859,1859,1859,1859,0
|
|
20250121,175600,5637089819,1859,1859,1859,1859,0
|
|
20250121,175500,5637089819,1859,1859,1859,1859,0
|
|
20250121,175400,5637089819,1859,1859,1859,1859,0
|
|
20250121,175300,5637089819,1859,1859,1859,1859,0
|
|
20250121,175200,5637089819,1859,1859,1859,1859,0
|
|
20250121,175100,5637089819,1859,1859,1859,1859,0
|
|
20250121,175000,5637089819,1859,1859,1859,1859,0
|
|
20250121,174900,5637089819,1859,1859,1859,1859,0
|
|
20250121,174800,5637089819,1859,1859,1859,1859,0
|
|
20250121,174700,5637089819,1859,1859,1859,1859,0
|
|
20250121,174600,5637089819,1859,1859,1859,1859,0
|
|
20250121,174500,5637089819,1859,1859,1859,1859,0
|
|
20250121,174400,5637089819,1859,1859,1859,1859,0
|
|
20250121,174300,5637089819,1859,1859,1859,1859,0
|
|
20250121,174200,5637089819,1859,1859,1859,1859,0
|
|
20250121,174100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,174000,5637089819,1859,1859,1859,1859,0
|
|
20250121,173900,5637089819,1859,1859,1859,1859,0
|
|
20250121,173800,5637089819,1859,1859,1859,1859,0
|
|
20250121,173700,5637089819,1859,1859,1859,1859,0
|
|
20250121,173600,5637089819,1859,1859,1859,1859,0
|
|
20250121,173500,5637089819,1859,1859,1859,1859,0
|
|
20250121,173400,5637089819,1859,1859,1859,1859,0
|
|
20250121,173300,5637089819,1859,1859,1859,1859,0
|
|
20250121,173200,5637089819,1859,1859,1859,1859,0
|
|
20250121,173100,5637089819,1859,1859,1859,1859,0
|
|
20250121,173000,5637089819,1859,1859,1859,1859,0
|
|
20250121,172900,5637089819,1859,1859,1859,1859,0
|
|
20250121,172800,5637089819,1859,1859,1859,1859,0
|
|
20250121,172700,5637089819,1859,1859,1859,1859,0
|
|
20250121,172600,5637089819,1859,1859,1859,1859,0
|
|
20250121,172500,5637089819,1859,1859,1859,1859,0
|
|
20250121,172400,5637089819,1859,1859,1859,1859,0
|
|
20250121,172300,5637089819,1859,1859,1859,1859,0
|
|
20250121,172200,5637089819,1859,1859,1859,1859,0
|
|
20250121,172100,5637089819,1859,1859,1859,1859,0
|
|
20250121,172000,5637089819,1859,1859,1859,1859,0
|
|
20250121,171900,5637089819,1859,1859,1859,1859,0
|
|
20250121,171800,5637089819,1859,1859,1859,1859,0
|
|
20250121,171700,5637089819,1859,1859,1859,1859,0
|
|
20250121,171600,5637089819,1859,1859,1859,1859,0
|
|
20250121,171500,5637089819,1859,1859,1859,1859,0
|
|
20250121,171400,5637089819,1859,1859,1859,1859,0
|
|
20250121,171300,5637089819,1859,1859,1859,1859,0
|
|
20250121,171200,5637089819,1859,1859,1859,1859,0
|
|
20250121,171100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,171000,5637089819,1859,1859,1859,1859,0
|
|
20250121,170900,5637089819,1859,1859,1859,1859,0
|
|
20250121,170800,5637089819,1859,1859,1859,1859,0
|
|
20250121,170700,5637089819,1859,1859,1859,1859,0
|
|
20250121,170600,5637089819,1859,1859,1859,1859,0
|
|
20250121,170500,5637089819,1859,1859,1859,1859,0
|
|
20250121,170400,5637089819,1859,1859,1859,1859,0
|
|
20250121,170300,5637089819,1859,1859,1859,1859,0
|
|
20250121,170200,5637089819,1859,1859,1859,1859,0
|
|
20250121,170100,5637089819,1859,1859,1859,1859,0
|
|
20250121,170000,5637089819,1859,1859,1859,1859,0
|
|
20250121,165900,5637089819,1859,1859,1859,1859,0
|
|
20250121,165800,5637089819,1859,1859,1859,1859,0
|
|
20250121,165700,5637089819,1859,1859,1859,1859,0
|
|
20250121,165600,5637089819,1859,1859,1859,1859,0
|
|
20250121,165500,5637089819,1859,1859,1859,1859,0
|
|
20250121,165400,5637089819,1859,1859,1859,1859,0
|
|
20250121,165300,5637089819,1859,1859,1859,1859,0
|
|
20250121,165200,5637089819,1859,1859,1859,1859,0
|
|
20250121,165100,5637089819,1859,1859,1859,1859,0
|
|
20250121,165000,5637089819,1859,1859,1859,1859,0
|
|
20250121,164900,5637089819,1859,1859,1859,1859,0
|
|
20250121,164800,5637089819,1859,1859,1859,1859,0
|
|
20250121,164700,5637089819,1859,1859,1859,1859,0
|
|
20250121,164600,5637089819,1859,1859,1859,1859,0
|
|
20250121,164500,5637089819,1859,1859,1859,1859,0
|
|
20250121,164400,5637089819,1859,1859,1859,1859,0
|
|
20250121,164300,5637089819,1859,1859,1859,1859,0
|
|
20250121,164200,5637089819,1859,1859,1859,1859,0
|
|
20250121,164100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,164000,5637089819,1859,1859,1859,1859,0
|
|
20250121,163900,5637089819,1859,1859,1859,1859,0
|
|
20250121,163800,5637089819,1859,1859,1859,1859,0
|
|
20250121,163700,5637089819,1859,1859,1859,1859,0
|
|
20250121,163600,5637089819,1859,1859,1859,1859,0
|
|
20250121,163500,5637089819,1859,1859,1859,1859,0
|
|
20250121,163400,5637089819,1859,1859,1859,1859,0
|
|
20250121,163300,5637089819,1859,1859,1859,1859,0
|
|
20250121,163200,5637089819,1859,1859,1859,1859,0
|
|
20250121,163100,5637089819,1859,1859,1859,1859,0
|
|
20250121,163000,5637089819,1859,1859,1859,1859,0
|
|
20250121,162900,5637089819,1859,1859,1859,1859,0
|
|
20250121,162800,5637089819,1859,1859,1859,1859,0
|
|
20250121,162700,5637089819,1859,1859,1859,1859,0
|
|
20250121,162600,5637089819,1859,1859,1859,1859,0
|
|
20250121,162500,5637089819,1859,1859,1859,1859,0
|
|
20250121,162400,5637089819,1859,1859,1859,1859,0
|
|
20250121,162300,5637089819,1859,1859,1859,1859,0
|
|
20250121,162200,5637089819,1859,1859,1859,1859,0
|
|
20250121,162100,5637089819,1859,1859,1859,1859,0
|
|
20250121,162000,5637089819,1859,1859,1859,1859,0
|
|
20250121,161900,5637089819,1859,1859,1859,1859,0
|
|
20250121,161800,5637089819,1859,1859,1859,1859,0
|
|
20250121,161700,5637089819,1859,1859,1859,1859,0
|
|
20250121,161600,5637089819,1859,1859,1859,1859,0
|
|
20250121,161500,5637089819,1859,1859,1859,1859,0
|
|
20250121,161400,5637089819,1859,1859,1859,1859,0
|
|
20250121,161300,5637089819,1859,1859,1859,1859,0
|
|
20250121,161200,5637089819,1859,1859,1859,1859,0
|
|
20250121,161100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,161000,5637089819,1859,1859,1859,1859,0
|
|
20250121,160900,5637089819,1859,1859,1859,1859,0
|
|
20250121,160800,5637089819,1859,1859,1859,1859,0
|
|
20250121,160700,5637089819,1859,1859,1859,1859,0
|
|
20250121,160600,5637089819,1859,1859,1859,1859,0
|
|
20250121,160500,5637089819,1859,1859,1859,1859,0
|
|
20250121,160400,5637089819,1859,1859,1859,1859,0
|
|
20250121,160300,5637089819,1859,1859,1859,1859,0
|
|
20250121,160200,5637089819,1859,1859,1859,1859,0
|
|
20250121,160100,5637089819,1859,1859,1859,1859,0
|
|
20250121,160000,5637089819,1859,1859,1859,1859,0
|
|
20250121,155900,5637089819,1859,1859,1859,1859,0
|
|
20250121,155800,5637089819,1859,1859,1859,1859,0
|
|
20250121,155700,5637089819,1859,1859,1859,1859,0
|
|
20250121,155600,5637089819,1859,1859,1859,1859,0
|
|
20250121,155500,5637089819,1859,1859,1859,1859,0
|
|
20250121,155400,5637089819,1859,1859,1859,1859,0
|
|
20250121,155300,5637089819,1859,1859,1859,1859,0
|
|
20250121,155200,5637089819,1859,1859,1859,1859,0
|
|
20250121,155100,5637089819,1859,1859,1859,1859,0
|
|
20250121,155000,5637089819,1859,1859,1859,1859,0
|
|
20250121,154900,5637089819,1859,1859,1859,1859,0
|
|
20250121,154800,5637089819,1859,1859,1859,1859,0
|
|
20250121,154700,5637089819,1859,1859,1859,1859,0
|
|
20250121,154600,5637089819,1859,1859,1859,1859,0
|
|
20250121,154500,5637089819,1859,1859,1859,1859,0
|
|
20250121,154400,5637089819,1859,1859,1859,1859,0
|
|
20250121,154300,5637089819,1859,1859,1859,1859,0
|
|
20250121,154200,5637089819,1859,1859,1859,1859,0
|
|
20250121,154100,5637089819,1859,1859,1859,1859,14838
|
|
20250121,154000,5637089819,1859,1859,1859,1859,0
|
|
20250121,153900,5637089819,1859,1859,1859,1859,0
|
|
20250121,153800,5637089819,1859,1859,1859,1859,0
|
|
20250121,153700,5637089819,1859,1859,1859,1859,0
|
|
20250121,153600,5637089819,1859,1859,1859,1859,0
|
|
20250121,153500,5637089819,1859,1859,1859,1859,0
|
|
20250121,153400,5637089819,1859,1859,1859,1859,0
|
|
20250121,153300,5637089819,1859,1859,1859,1859,0
|
|
20250121,153200,5637089819,1859,1859,1859,1859,0
|
|
20250121,153100,5637089819,1859,1859,1859,1859,0
|
|
20250121,153000,5637089819,1859,1859,1859,1859,14838
|
|
20250121,152900,5609505977,1857,1857,1857,1857,0
|
|
20250121,152800,5609505977,1857,1857,1857,1857,0
|
|
20250121,152700,5609505977,1857,1857,1857,1857,0
|
|
20250121,152600,5609505977,1857,1857,1857,1857,0
|
|
20250121,152500,5609505977,1857,1857,1857,1857,0
|
|
20250121,152400,5609505977,1857,1857,1857,1857,0
|
|
20250121,152300,5609505977,1857,1857,1857,1857,0
|
|
20250121,152200,5609505977,1857,1857,1857,1857,0
|
|
20250121,152100,5609505977,1857,1857,1857,1857,0
|
|
20250121,152000,5609505977,1857,1857,1857,1857,0
|
|
20250121,151900,5609505977,1857,1855,1857,1854,5969
|
|
20250121,151800,5598428369,1855,1854,1856,1853,7492
|
|
20250121,151700,5584540912,1854,1854,1855,1851,4615
|
|
20250121,151600,5575984682,1854,1854,1854,1850,4024
|
|
20250121,151500,5568526953,1856,1854,1857,1853,382
|
|
20250121,151400,5567818833,1857,1858,1858,1857,28
|
|
20250121,151300,5567766834,1858,1849,1859,1843,16147
|
|
20250121,151200,5537842042,1855,1855,1855,1848,703
|
|
20250121,151100,5536539919,1855,1855,1855,1848,1511
|
|
20250121,151000,5533739460,1855,1849,1857,1847,26480
|
|
20250121,150900,5484697129,1850,1852,1852,1850,6691
|
|
20250121,150800,5472316389,1852,1842,1855,1842,10724
|
|
20250121,150700,5452515163,1843,1838,1843,1837,291
|
|
20250121,150600,5451979979,1839,1840,1842,1839,543
|
|
20250121,150500,5450980273,1841,1841,1842,1840,98
|
|
20250121,150400,5450799808,1843,1837,1843,1836,2536
|
|
20250121,150300,5446140465,1844,1845,1845,1837,160
|
|
20250121,150200,5445846081,1846,1836,1846,1836,2772
|
|
20250121,150100,5440751297,1840,1834,1840,1834,3426
|
|
20250121,150000,5434456739,1834,1838,1840,1834,5303
|
|
20250121,145900,5424716882,1832,1835,1838,1832,10849
|
|
20250121,145800,5404824100,1842,1838,1842,1830,4585
|
|
20250121,145700,5396392829,1840,1830,1840,1830,3484
|
|
20250121,145600,5389985880,1839,1837,1839,1827,16353
|
|
20250121,145500,5360026107,1838,1832,1838,1825,15028
|
|
20250121,145400,5332514786,1837,1831,1837,1831,1155
|
|
20250121,145300,5330399188,1839,1839,1839,1839,1
|
|
20250121,145200,5330397349,1827,1840,1840,1827,16824
|
|
20250121,145100,5299541697,1838,1843,1843,1837,2181
|
|
20250121,145000,5295530361,1844,1843,1844,1836,8271
|
|
20250121,144900,5280291986,1841,1836,1841,1835,3808
|
|
20250121,144800,5273289774,1840,1840,1840,1836,3351
|
|
20250121,144700,5267125050,1840,1837,1841,1835,4467
|
|
20250121,144600,5258920535,1841,1842,1844,1836,2006
|
|
20250121,144500,5255235862,1837,1845,1846,1836,7437
|
|
20250121,144400,5241552609,1837,1840,1846,1837,21852
|
|
20250121,144300,5201379056,1845,1840,1846,1839,5630
|
|
20250121,144200,5191023125,1840,1848,1848,1840,2272
|
|
20250121,144100,5186837275,1848,1849,1849,1840,1792
|
|
20250121,144000,5183538641,1840,1842,1843,1840,1987
|
|
20250121,143900,5179879733,1842,1843,1843,1842,1565
|
|
20250121,143800,5176995441,1839,1838,1843,1838,2133
|
|
20250121,143700,5173069079,1838,1842,1842,1837,4591
|
|
20250121,143600,5164633377,1837,1849,1849,1837,5470
|
|
20250121,143500,5154566329,1844,1850,1851,1844,2300
|
|
20250121,143400,5150311652,1851,1839,1851,1839,13959
|
|
20250121,143300,5124529672,1844,1845,1845,1838,3009
|
|
20250121,143200,5118990189,1845,1842,1845,1839,12434
|
|
20250121,143100,5096098041,1842,1843,1847,1842,3871
|
|
20250121,143000,5088960673,1843,1843,1843,1837,2551
|
|
20250121,142900,5084266795,1842,1830,1844,1830,13740
|
|
20250121,142800,5059030690,1829,1836,1837,1825,41202
|
|
20250121,142700,4983673424,1837,1848,1848,1830,54420
|
|
20250121,142600,4883646948,1847,1861,1861,1846,65077
|
|
20250121,142500,4763229613,1860,1865,1871,1858,38546
|
|
20250121,142400,4691496213,1870,1866,1878,1862,10898
|
|
20250121,142300,4671145423,1866,1877,1881,1859,55913
|
|
20250121,142200,4566714905,1883,1891,1900,1860,112703
|
|
20250121,142100,4355051585,1891,1891,1891,1891,0
|
|
20250121,142000,4355051585,1891,1891,1891,1891,0
|
|
20250121,141900,4355051585,1891,1915,1930,1891,78285
|
|
20250121,141800,4205889162,1912,1907,1937,1907,62394
|
|
20250121,141700,4086045178,1907,1942,1972,1906,106622
|
|
20250121,141600,3879919791,1942,1965,1979,1933,94277
|
|
20250121,141500,3695882853,1965,1928,1978,1927,148380
|
|
20250121,141400,3404615749,1928,2020,2035,1901,311655
|
|
20250121,141300,2785625074,2015,2045,2105,2015,282236
|
|
20250121,141200,2203411479,2065,2100,2140,1993,589791
|
|
20250121,141100,984476340,2025,2025,2025,2025,0
|
|
20250121,141000,984476340,2025,1913,2025,1905,174751
|
|
20250121,140900,643737027,1914,1913,1933,1868,138137
|
|
20250121,140800,381759772,1913,1846,1935,1846,97997
|
|
20250121,140700,196813977,1845,1837,1845,1837,13820
|
|
20250121,140600,171394321,1837,1837,1837,1837,0
|
|
20250121,140500,171394321,1837,1837,1837,1837,0
|
|
20250121,140400,171394321,1837,1837,1837,1837,48
|
|
20250121,140300,171306145,1837,1837,1837,1837,1
|
|
20250121,140200,171304308,1837,1837,1837,1837,0
|
|
20250121,140100,171304308,1837,1837,1837,1837,0
|
|
20250121,140000,171304308,1837,1837,1837,1837,4
|
|
20250121,135900,171296960,1837,1837,1837,1837,0
|
|
20250121,135800,171296960,1837,1837,1837,1837,0
|
|
20250121,135700,171296960,1837,1837,1837,1837,0
|
|
20250121,135600,171296960,1837,1837,1837,1837,0
|
|
20250121,135500,171296960,1837,1837,1837,1835,904
|
|
20250121,135400,169638004,1837,1837,1837,1837,0
|
|
20250121,135300,169638004,1837,1837,1837,1837,1
|
|
20250121,135200,169636167,1833,1833,1833,1833,360
|
|
20250121,135100,168976287,1838,1838,1838,1838,0
|
|
20250121,135000,168976287,1838,1838,1838,1838,0
|
|
20250121,134900,168976287,1838,1838,1838,1838,0
|
|
20250121,134800,168976287,1838,1838,1838,1838,0
|
|
20250121,134700,168976287,1838,1838,1838,1838,0
|
|
20250121,134600,168976287,1838,1838,1838,1838,0
|
|
20250121,134500,168976287,1838,1838,1838,1838,0
|
|
20250121,134400,168976287,1838,1838,1838,1838,0
|
|
20250121,134300,168976287,1838,1838,1838,1838,0
|
|
20250121,134200,168976287,1838,1838,1838,1838,0
|
|
20250121,134100,168976287,1838,1838,1838,1838,0
|
|
20250121,134000,168976287,1838,1838,1838,1838,0
|
|
20250121,133900,168976287,1838,1838,1838,1838,2
|
|
20250121,133800,168972611,1833,1833,1833,1833,735
|
|
20250121,133700,167625356,1838,1838,1838,1838,0
|
|
20250121,133600,167625356,1838,1838,1838,1838,0
|
|
20250121,133500,167625356,1838,1838,1838,1838,0
|
|
20250121,133400,167625356,1838,1838,1838,1838,0
|
|
20250121,133300,167625356,1838,1838,1838,1838,0
|
|
20250121,133200,167625356,1838,1838,1838,1838,0
|
|
20250121,133100,167625356,1838,1831,1838,1831,1237
|
|
20250121,133000,165359694,1831,1831,1831,1831,0
|
|
20250121,132900,165359694,1831,1831,1831,1831,0
|
|
20250121,132800,165359694,1831,1831,1831,1831,0
|
|
20250121,132700,165359694,1831,1831,1831,1831,30
|
|
20250121,132600,165304764,1831,1831,1831,1831,0
|
|
20250121,132500,165304764,1831,1831,1831,1831,0
|
|
20250121,132400,165304764,1831,1831,1831,1831,0
|
|
20250121,132300,165304764,1831,1831,1831,1831,11
|
|
20250121,132200,165284623,1831,1831,1831,1831,0
|
|
20250121,132100,165284623,1831,1831,1831,1831,0
|
|
20250121,132000,165284623,1831,1831,1831,1831,0
|
|
20250121,131900,165284623,1831,1831,1831,1831,1
|
|
20250121,131800,165282792,1830,1830,1830,1830,0
|
|
20250121,131700,165282792,1830,1830,1830,1830,0
|
|
20250121,131600,165282792,1830,1830,1830,1830,2
|
|
20250121,131500,165279132,1831,1831,1831,1831,0
|
|
20250121,131400,165279132,1831,1831,1831,1831,0
|
|
20250121,131300,165279132,1831,1831,1831,1831,0
|
|
20250121,131200,165279132,1831,1831,1831,1831,1
|
|
20250121,131100,165277301,1831,1831,1831,1831,1
|
|
20250121,131000,165275470,1838,1838,1838,1838,0
|
|
20250121,130900,165275470,1838,1838,1838,1838,30
|
|
20250121,130800,165220330,1838,1838,1838,1838,36
|
|
20250121,130700,165154162,1840,1840,1840,1840,0
|
|
20250121,130600,165154162,1840,1836,1840,1836,301
|
|
20250121,130500,164601117,1822,1822,1822,1822,200
|
|
20250121,130400,164236717,1822,1822,1822,1822,0
|
|
20250121,130300,164236717,1822,1822,1822,1822,0
|
|
20250121,130200,164236717,1822,1822,1822,1822,1
|
|
20250121,130100,164234895,1840,1840,1840,1840,0
|
|
20250121,130000,164234895,1840,1840,1840,1840,0
|
|
20250121,125900,164234895,1840,1840,1840,1840,0
|
|
20250121,125800,164234895,1840,1840,1840,1840,0
|
|
20250121,125700,164234895,1840,1840,1840,1840,0
|
|
20250121,125600,164234895,1840,1830,1840,1820,261
|
|
20250121,125500,163758595,1840,1839,1840,1839,2
|
|
20250121,125400,163754916,1840,1840,1840,1840,0
|
|
20250121,125300,163754916,1840,1839,1840,1839,9
|
|
20250121,125200,163738364,1840,1840,1840,1840,0
|
|
20250121,125100,163738364,1840,1840,1840,1840,2
|
|
20250121,125000,163734684,1840,1840,1840,1840,0
|
|
20250121,124900,163734684,1840,1840,1840,1840,0
|
|
20250121,124800,163734684,1840,1840,1840,1840,0
|
|
20250121,124700,163734684,1840,1839,1840,1839,2
|
|
20250121,124600,163731005,1840,1840,1840,1840,0
|
|
20250121,124500,163731005,1840,1840,1840,1840,977
|
|
20250121,124400,161933325,1840,1840,1840,1840,25
|
|
20250121,124300,161887325,1840,1840,1840,1840,0
|
|
20250121,124200,161887325,1840,1840,1840,1840,0
|
|
20250121,124100,161887325,1840,1840,1840,1840,0
|
|
20250121,124000,161887325,1840,1839,1840,1839,2
|
|
20250121,123900,161883646,1840,1840,1840,1840,0
|
|
20250121,123800,161883646,1840,1840,1840,1840,0
|
|
20250121,123700,161883646,1840,1839,1840,1839,469
|
|
20250121,123600,161021054,1840,1840,1840,1840,0
|
|
20250121,123500,161021054,1840,1840,1840,1840,0
|
|
20250121,123400,161021054,1840,1832,1840,1832,986
|
|
20250121,123300,159211467,1831,1831,1831,1831,61
|
|
20250121,123200,159099776,1830,1830,1830,1830,210
|
|
20250121,123100,158715476,1830,1830,1830,1830,0
|
|
20250121,123000,158715476,1830,1830,1830,1830,0
|
|
20250121,122900,158715476,1830,1830,1830,1830,0
|
|
20250121,122800,158715476,1830,1830,1830,1830,0
|
|
20250121,122700,158715476,1830,1830,1830,1830,0
|
|
20250121,122600,158715476,1830,1830,1830,1830,121
|
|
20250121,122500,158494046,1830,1830,1830,1830,242
|
|
20250121,122400,158051186,1830,1829,1830,1829,234
|
|
20250121,122300,157623039,1828,1828,1828,1828,0
|
|
20250121,122200,157623039,1828,1828,1828,1828,0
|
|
20250121,122100,157623039,1828,1817,1828,1817,3219
|
|
20250121,122000,151772942,1827,1827,1827,1827,86
|
|
20250121,121900,151615820,1827,1827,1827,1827,65
|
|
20250121,121800,151497065,1827,1827,1827,1827,0
|
|
20250121,121700,151497065,1827,1827,1827,1827,0
|
|
20250121,121600,151497065,1827,1827,1827,1827,500
|
|
20250121,121500,150583565,1827,1827,1827,1827,100
|
|
20250121,121400,150400865,1827,1827,1827,1827,100
|
|
20250121,121300,150218165,1827,1827,1827,1827,0
|
|
20250121,121200,150218165,1827,1827,1827,1827,0
|
|
20250121,121100,150218165,1827,1827,1827,1827,0
|
|
20250121,121000,150218165,1827,1827,1827,1827,12
|
|
20250121,120900,150196241,1827,1827,1827,1827,0
|
|
20250121,120800,150196241,1827,1827,1827,1827,500
|
|
20250121,120700,149282741,1827,1827,1827,1827,0
|
|
20250121,120600,149282741,1827,1827,1827,1827,0
|
|
20250121,120500,149282741,1827,1827,1827,1827,200
|
|
20250121,120400,148917341,1827,1827,1827,1827,0
|
|
20250121,120300,148917341,1827,1827,1827,1827,0
|
|
20250121,120200,148917341,1827,1827,1827,1827,0
|
|
20250121,120100,148917341,1827,1827,1827,1827,0
|
|
20250121,120000,148917341,1827,1827,1827,1827,0
|
|
20250121,115900,148917341,1827,1827,1827,1827,200
|
|
20250121,115800,148551941,1827,1827,1827,1827,10
|
|
20250121,115700,148533671,1827,1827,1827,1827,0
|
|
20250121,115600,148533671,1827,1827,1827,1827,0
|
|
20250121,115500,148533671,1827,1827,1827,1827,0
|
|
20250121,115400,148533671,1827,1827,1827,1827,0
|
|
20250121,115300,148533671,1827,1827,1827,1827,0
|
|
20250121,115200,148533671,1827,1827,1827,1827,0
|
|
20250121,115100,148533671,1827,1827,1827,1827,0
|
|
20250121,115000,148533671,1827,1814,1827,1814,112
|
|
20250121,114900,148330490,1828,1828,1828,1828,0
|
|
20250121,114800,148330490,1828,1828,1828,1828,0
|
|
20250121,114700,148330490,1828,1828,1828,1828,0
|
|
20250121,114600,148330490,1828,1828,1828,1828,0
|
|
20250121,114500,148330490,1828,1828,1828,1828,0
|
|
20250121,114400,148330490,1828,1828,1828,1828,15
|
|
20250121,114300,148303070,1828,1828,1828,1828,6
|
|
20250121,114200,148292102,1828,1828,1828,1828,0
|
|
20250121,114100,148292102,1828,1827,1828,1827,3
|
|
20250121,114000,148286620,1828,1820,1828,1820,3592
|
|
20250121,113900,141748920,1820,1817,1820,1817,1266
|
|
20250121,113800,139448100,1820,1819,1820,1819,5162
|
|
20250121,113700,130058239,1819,1819,1819,1819,0
|
|
20250121,113600,130058239,1819,1819,1819,1819,0
|
|
20250121,113500,130058239,1819,1819,1819,1819,0
|
|
20250121,113400,130058239,1819,1819,1819,1819,0
|
|
20250121,113300,130058239,1819,1818,1819,1813,1490
|
|
20250121,113200,127348328,1818,1818,1818,1818,0
|
|
20250121,113100,127348328,1818,1818,1818,1818,0
|
|
20250121,113000,127348328,1818,1818,1818,1818,1
|
|
20250121,112900,127346510,1818,1818,1818,1818,0
|
|
20250121,112800,127346510,1818,1818,1818,1818,0
|
|
20250121,112700,127346510,1818,1818,1818,1818,22
|
|
20250121,112600,127306514,1818,1818,1818,1818,0
|
|
20250121,112500,127306514,1818,1818,1818,1818,0
|
|
20250121,112400,127306514,1818,1818,1818,1818,0
|
|
20250121,112300,127306514,1818,1818,1818,1818,350
|
|
20250121,112200,126670214,1818,1818,1818,1818,0
|
|
20250121,112100,126670214,1818,1818,1818,1818,0
|
|
20250121,112000,126670214,1818,1818,1818,1818,0
|
|
20250121,111900,126670214,1818,1818,1818,1818,1
|
|
20250121,111800,126668396,1818,1818,1818,1818,0
|
|
20250121,111700,126668396,1818,1818,1818,1818,0
|
|
20250121,111600,126668396,1818,1818,1818,1818,5
|
|
20250121,111500,126659306,1818,1818,1818,1818,0
|
|
20250121,111400,126659306,1818,1818,1818,1818,0
|
|
20250121,111300,126659306,1818,1815,1818,1815,201
|
|
20250121,111200,126294488,1815,1815,1815,1815,1
|
|
20250121,111100,126292673,1818,1818,1818,1818,0
|
|
20250121,111000,126292673,1818,1818,1818,1818,0
|
|
20250121,110900,126292673,1818,1817,1818,1817,151
|
|
20250121,110800,126018305,1817,1817,1817,1817,501
|
|
20250121,110700,125107988,1815,1815,1815,1815,0
|
|
20250121,110600,125107988,1815,1815,1815,1815,0
|
|
20250121,110500,125107988,1815,1815,1815,1815,0
|
|
20250121,110400,125107988,1815,1815,1815,1815,9
|
|
20250121,110300,125091653,1817,1817,1817,1817,0
|
|
20250121,110200,125091653,1817,1817,1817,1817,10
|
|
20250121,110100,125073483,1817,1817,1817,1817,1
|
|
20250121,110000,125071666,1810,1810,1810,1810,601
|
|
20250121,105900,123983856,1815,1815,1815,1815,20
|
|
20250121,105800,123947556,1817,1817,1817,1817,1
|
|
20250121,105700,123945739,1814,1814,1814,1814,275
|
|
20250121,105600,123446889,1817,1817,1817,1817,0
|
|
20250121,105500,123446889,1817,1817,1817,1817,0
|
|
20250121,105400,123446889,1817,1817,1817,1817,400
|
|
20250121,105300,122720089,1817,1817,1817,1817,0
|
|
20250121,105200,122720089,1817,1817,1817,1817,5
|
|
20250121,105100,122711004,1817,1817,1817,1817,0
|
|
20250121,105000,122711004,1817,1817,1817,1817,0
|
|
20250121,104900,122711004,1817,1809,1817,1809,351
|
|
20250121,104800,122076037,1817,1817,1817,1817,0
|
|
20250121,104700,122076037,1817,1817,1817,1817,0
|
|
20250121,104600,122076037,1817,1810,1817,1810,603
|
|
20250121,104500,120984600,1817,1817,1817,1817,17
|
|
20250121,104400,120953711,1817,1810,1817,1810,2001
|
|
20250121,104300,117331894,1810,1815,1815,1810,1260
|
|
20250121,104200,115050496,1818,1818,1818,1818,0
|
|
20250121,104100,115050496,1818,1818,1818,1818,27
|
|
20250121,104000,115001410,1818,1812,1818,1812,2
|
|
20250121,103900,114997780,1818,1817,1818,1817,1294
|
|
20250121,103800,112646581,1817,1815,1817,1815,11
|
|
20250121,103700,112626614,1817,1817,1817,1817,0
|
|
20250121,103600,112626614,1817,1811,1817,1809,810
|
|
20250121,103500,111160904,1818,1818,1818,1818,0
|
|
20250121,103400,111160904,1818,1818,1818,1818,0
|
|
20250121,103300,111160904,1818,1818,1818,1818,11
|
|
20250121,103200,111140906,1818,1818,1818,1818,11
|
|
20250121,103100,111120908,1817,1817,1817,1817,276
|
|
20250121,103000,110619416,1810,1809,1810,1809,1200
|
|
20250121,102900,108448516,1812,1818,1818,1810,847
|
|
20250121,102800,106914391,1818,1818,1818,1818,0
|
|
20250121,102700,106914391,1818,1818,1818,1818,34
|
|
20250121,102600,106852579,1818,1817,1818,1816,3
|
|
20250121,102500,106847128,1818,1818,1818,1818,1
|
|
20250121,102400,106845310,1817,1817,1817,1817,1
|
|
20250121,102300,106843493,1817,1818,1818,1817,2
|
|
20250121,102200,106839858,1819,1819,1819,1819,1000
|
|
20250121,102100,105020858,1819,1819,1819,1819,0
|
|
20250121,102000,105020858,1819,1819,1819,1819,101
|
|
20250121,101900,104837139,1810,1810,1810,1810,0
|
|
20250121,101800,104837139,1810,1810,1810,1810,1450
|
|
20250121,101700,102212639,1811,1811,1811,1811,200
|
|
20250121,101600,101850439,1810,1810,1810,1810,0
|
|
20250121,101500,101850439,1810,1810,1810,1810,2350
|
|
20250121,101400,97596939,1810,1812,1812,1810,2650
|
|
20250121,101300,92799788,1819,1819,1819,1819,2002
|
|
20250121,101200,89158150,1819,1819,1819,1819,14
|
|
20250121,101100,89132684,1819,1819,1819,1819,920
|
|
20250121,101000,87459204,1819,1819,1819,1811,3235
|
|
20250121,100900,81596395,1819,1819,1819,1819,10
|
|
20250121,100800,81578205,1819,1819,1819,1819,5
|
|
20250121,100700,81569110,1820,1820,1820,1820,1
|
|
20250121,100600,81567290,1820,1816,1820,1816,151
|
|
20250121,100500,81292732,1815,1822,1822,1809,6484
|
|
20250121,100400,69522681,1828,1828,1828,1828,10
|
|
20250121,100300,69504401,1828,1828,1828,1828,0
|
|
20250121,100200,69504401,1828,1828,1828,1828,0
|
|
20250121,100100,69504401,1828,1823,1828,1823,276
|
|
20250121,100000,69001128,1823,1823,1823,1823,117
|
|
20250121,095900,68787837,1823,1823,1823,1823,228
|
|
20250121,095800,68372193,1838,1832,1838,1826,588
|
|
20250121,095700,67297634,1839,1839,1839,1839,0
|
|
20250121,095600,67297634,1839,1839,1839,1839,10
|
|
20250121,095500,67279244,1839,1839,1839,1839,0
|
|
20250121,095400,67279244,1839,1831,1839,1831,12
|
|
20250121,095300,67257264,1831,1842,1842,1831,5336
|
|
20250121,095200,57464930,1854,1854,1854,1854,7
|
|
20250121,095100,57451952,1843,1845,1845,1843,23
|
|
20250121,095000,57409543,1854,1854,1854,1854,0
|
|
20250121,094900,57409543,1854,1852,1854,1852,543
|
|
20250121,094800,56403524,1855,1855,1855,1855,0
|
|
20250121,094700,56403524,1855,1854,1855,1854,3
|
|
20250121,094600,56397961,1855,1855,1855,1855,0
|
|
20250121,094500,56397961,1855,1855,1855,1855,8
|
|
20250121,094400,56383121,1855,1855,1855,1855,10
|
|
20250121,094300,56364571,1855,1855,1855,1855,0
|
|
20250121,094200,56364571,1855,1855,1855,1855,428
|
|
20250121,094100,55570631,1845,1845,1845,1845,408
|
|
20250121,094000,54817871,1856,1855,1856,1855,800
|
|
20250121,093900,53333712,1855,1855,1855,1855,6
|
|
20250121,093800,53322582,1855,1847,1855,1847,1001
|
|
20250121,093700,51473727,1855,1855,1855,1847,1040
|
|
20250121,093600,49544817,1849,1851,1851,1849,668
|
|
20250121,093500,48309450,1856,1856,1856,1856,1
|
|
20250121,093400,48307594,1851,1855,1855,1851,194
|
|
20250121,093300,47948492,1856,1855,1856,1855,2
|
|
20250121,093200,47944781,1856,1855,1856,1855,711
|
|
20250121,093100,46625166,1856,1853,1856,1853,100
|
|
20250121,093000,46439596,1857,1857,1857,1857,0
|
|
20250121,092900,46439596,1857,1856,1857,1856,10
|
|
20250121,092800,46421035,1857,1857,1857,1857,0
|
|
20250121,092700,46421035,1857,1856,1857,1856,9
|
|
20250121,092600,46404325,1857,1856,1857,1851,151
|
|
20250121,092500,46124787,1857,1856,1857,1856,53
|
|
20250121,092400,46026412,1856,1856,1856,1856,30
|
|
20250121,092300,45970732,1857,1856,1857,1853,331
|
|
20250121,092200,45357358,1857,1857,1857,1857,0
|
|
20250121,092100,45357358,1857,1854,1857,1854,12
|
|
20250121,092000,45335106,1856,1856,1857,1856,343
|
|
20250121,091900,44698497,1855,1855,1855,1855,170
|
|
20250121,091800,44383147,1855,1855,1855,1855,44
|
|
20250121,091700,44301527,1854,1853,1854,1853,7496
|
|
20250121,091600,30404737,1853,1852,1853,1852,2201
|
|
20250121,091500,26327411,1852,1851,1852,1850,1975
|
|
20250121,091400,22673250,1852,1852,1852,1852,3
|
|
20250121,091300,22667694,1852,1851,1852,1851,864
|
|
20250121,091200,21068169,1851,1849,1851,1849,2248
|
|
20250121,091100,16910341,1849,1849,1849,1849,1
|
|
20250121,091000,16908492,1844,1844,1844,1844,446
|
|
20250121,090900,16086068,1844,1844,1844,1844,0
|
|
20250121,090800,16086068,1844,1840,1844,1836,2756
|
|
20250121,090700,11022876,1844,1844,1844,1844,992
|
|
20250121,090600,9193628,1844,1844,1844,1844,350
|
|
20250121,090500,8548228,1844,1844,1844,1844,0
|
|
20250121,090400,8548228,1844,1844,1844,1844,0
|
|
20250121,090300,8548228,1844,1844,1844,1844,0
|
|
20250121,090200,8548228,1844,1844,1844,1844,0
|
|
20250121,090100,8548228,1844,1844,1844,1844,0
|
|
20250121,090000,8548228,1844,1843,1844,1843,4638
|