615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191200,255582589,1181,1181,1181,1181,2050
|
|
20250106,191100,255582589,1181,1181,1181,1181,0
|
|
20250106,191000,255582589,1181,1181,1181,1181,0
|
|
20250106,190900,255582589,1181,1181,1181,1181,0
|
|
20250106,190800,255582589,1181,1181,1181,1181,0
|
|
20250106,190700,255582589,1181,1181,1181,1181,0
|
|
20250106,190600,255582589,1181,1181,1181,1181,0
|
|
20250106,190500,255582589,1181,1181,1181,1181,0
|
|
20250106,190400,255582589,1181,1181,1181,1181,0
|
|
20250106,190300,255582589,1181,1181,1181,1181,0
|
|
20250106,190200,255582589,1181,1181,1181,1181,0
|
|
20250106,190100,255582589,1181,1181,1181,1181,0
|
|
20250106,190000,255582589,1181,1181,1181,1181,0
|
|
20250106,185900,255582589,1181,1181,1181,1181,0
|
|
20250106,185800,255582589,1181,1181,1181,1181,0
|
|
20250106,185700,255582589,1181,1181,1181,1181,0
|
|
20250106,185600,255582589,1181,1181,1181,1181,0
|
|
20250106,185500,255582589,1181,1181,1181,1181,0
|
|
20250106,185400,255582589,1181,1181,1181,1181,0
|
|
20250106,185300,255582589,1181,1181,1181,1181,0
|
|
20250106,185200,255582589,1181,1181,1181,1181,0
|
|
20250106,185100,255582589,1181,1181,1181,1181,0
|
|
20250106,185000,255582589,1181,1181,1181,1181,0
|
|
20250106,184900,255582589,1181,1181,1181,1181,0
|
|
20250106,184800,255582589,1181,1181,1181,1181,0
|
|
20250106,184700,255582589,1181,1181,1181,1181,0
|
|
20250106,184600,255582589,1181,1181,1181,1181,0
|
|
20250106,184500,255582589,1181,1181,1181,1181,0
|
|
20250106,184400,255582589,1181,1181,1181,1181,0
|
|
20250106,184300,255582589,1181,1181,1181,1181,0
|
|
20250106,184200,255582589,1181,1181,1181,1181,2050
|
|
20250106,184100,255582589,1181,1181,1181,1181,0
|
|
20250106,184000,255582589,1181,1181,1181,1181,0
|
|
20250106,183900,255582589,1181,1181,1181,1181,0
|
|
20250106,183800,255582589,1181,1181,1181,1181,0
|
|
20250106,183700,255582589,1181,1181,1181,1181,0
|
|
20250106,183600,255582589,1181,1181,1181,1181,0
|
|
20250106,183500,255582589,1181,1181,1181,1181,0
|
|
20250106,183400,255582589,1181,1181,1181,1181,0
|
|
20250106,183300,255582589,1181,1181,1181,1181,0
|
|
20250106,183200,255582589,1181,1181,1181,1181,0
|
|
20250106,183100,255582589,1181,1181,1181,1181,0
|
|
20250106,183000,255582589,1181,1181,1181,1181,0
|
|
20250106,182900,255582589,1181,1181,1181,1181,0
|
|
20250106,182800,255582589,1181,1181,1181,1181,0
|
|
20250106,182700,255582589,1181,1181,1181,1181,0
|
|
20250106,182600,255582589,1181,1181,1181,1181,0
|
|
20250106,182500,255582589,1181,1181,1181,1181,0
|
|
20250106,182400,255582589,1181,1181,1181,1181,0
|
|
20250106,182300,255582589,1181,1181,1181,1181,0
|
|
20250106,182200,255582589,1181,1181,1181,1181,0
|
|
20250106,182100,255582589,1181,1181,1181,1181,0
|
|
20250106,182000,255582589,1181,1181,1181,1181,0
|
|
20250106,181900,255582589,1181,1181,1181,1181,0
|
|
20250106,181800,255582589,1181,1181,1181,1181,0
|
|
20250106,181700,255582589,1181,1181,1181,1181,0
|
|
20250106,181600,255582589,1181,1181,1181,1181,0
|
|
20250106,181500,255582589,1181,1181,1181,1181,0
|
|
20250106,181400,255582589,1181,1181,1181,1181,0
|
|
20250106,181300,255582589,1181,1181,1181,1181,0
|
|
20250106,181200,255582589,1181,1181,1181,1181,2050
|
|
20250106,181100,255582589,1181,1181,1181,1181,0
|
|
20250106,181000,255582589,1181,1181,1181,1181,0
|
|
20250106,180900,255582589,1181,1181,1181,1181,0
|
|
20250106,180800,255582589,1181,1181,1181,1181,0
|
|
20250106,180700,255582589,1181,1181,1181,1181,0
|
|
20250106,180600,255582589,1181,1181,1181,1181,0
|
|
20250106,180500,255582589,1181,1181,1181,1181,0
|
|
20250106,180400,255582589,1181,1181,1181,1181,0
|
|
20250106,180300,255582589,1181,1181,1181,1181,0
|
|
20250106,180200,255582589,1181,1181,1181,1181,0
|
|
20250106,180100,255582589,1181,1181,1181,1181,0
|
|
20250106,180000,255582589,1181,1181,1181,1181,0
|
|
20250106,175900,255582589,1181,1181,1181,1181,0
|
|
20250106,175800,255582589,1181,1181,1181,1181,0
|
|
20250106,175700,255582589,1181,1181,1181,1181,0
|
|
20250106,175600,255582589,1181,1181,1181,1181,0
|
|
20250106,175500,255582589,1181,1181,1181,1181,0
|
|
20250106,175400,255582589,1181,1181,1181,1181,0
|
|
20250106,175300,255582589,1181,1181,1181,1181,0
|
|
20250106,175200,255582589,1181,1181,1181,1181,0
|
|
20250106,175100,255582589,1181,1181,1181,1181,0
|
|
20250106,175000,255582589,1181,1181,1181,1181,0
|
|
20250106,174900,255582589,1181,1181,1181,1181,0
|
|
20250106,174800,255582589,1181,1181,1181,1181,0
|
|
20250106,174700,255582589,1181,1181,1181,1181,0
|
|
20250106,174600,255582589,1181,1181,1181,1181,0
|
|
20250106,174500,255582589,1181,1181,1181,1181,0
|
|
20250106,174400,255582589,1181,1181,1181,1181,0
|
|
20250106,174300,255582589,1181,1181,1181,1181,0
|
|
20250106,174200,255582589,1181,1181,1181,1181,2050
|
|
20250106,174100,255582589,1181,1181,1181,1181,0
|
|
20250106,174000,255582589,1181,1181,1181,1181,0
|
|
20250106,173900,255582589,1181,1181,1181,1181,0
|
|
20250106,173800,255582589,1181,1181,1181,1181,0
|
|
20250106,173700,255582589,1181,1181,1181,1181,0
|
|
20250106,173600,255582589,1181,1181,1181,1181,0
|
|
20250106,173500,255582589,1181,1181,1181,1181,0
|
|
20250106,173400,255582589,1181,1181,1181,1181,0
|
|
20250106,173300,255582589,1181,1181,1181,1181,0
|
|
20250106,173200,255582589,1181,1181,1181,1181,0
|
|
20250106,173100,255582589,1181,1181,1181,1181,0
|
|
20250106,173000,255582589,1181,1181,1181,1181,0
|
|
20250106,172900,255582589,1181,1181,1181,1181,0
|
|
20250106,172800,255582589,1181,1181,1181,1181,0
|
|
20250106,172700,255582589,1181,1181,1181,1181,0
|
|
20250106,172600,255582589,1181,1181,1181,1181,0
|
|
20250106,172500,255582589,1181,1181,1181,1181,0
|
|
20250106,172400,255582589,1181,1181,1181,1181,0
|
|
20250106,172300,255582589,1181,1181,1181,1181,0
|
|
20250106,172200,255582589,1181,1181,1181,1181,0
|
|
20250106,172100,255582589,1181,1181,1181,1181,0
|
|
20250106,172000,255582589,1181,1181,1181,1181,0
|
|
20250106,171900,255582589,1181,1181,1181,1181,0
|
|
20250106,171800,255582589,1181,1181,1181,1181,0
|
|
20250106,171700,255582589,1181,1181,1181,1181,0
|
|
20250106,171600,255582589,1181,1181,1181,1181,0
|
|
20250106,171500,255582589,1181,1181,1181,1181,0
|
|
20250106,171400,255582589,1181,1181,1181,1181,0
|
|
20250106,171300,255582589,1181,1181,1181,1181,0
|
|
20250106,171200,255582589,1181,1181,1181,1181,2050
|
|
20250106,171100,255582589,1181,1181,1181,1181,0
|
|
20250106,171000,255582589,1181,1181,1181,1181,0
|
|
20250106,170900,255582589,1181,1181,1181,1181,0
|
|
20250106,170800,255582589,1181,1181,1181,1181,0
|
|
20250106,170700,255582589,1181,1181,1181,1181,0
|
|
20250106,170600,255582589,1181,1181,1181,1181,0
|
|
20250106,170500,255582589,1181,1181,1181,1181,0
|
|
20250106,170400,255582589,1181,1181,1181,1181,0
|
|
20250106,170300,255582589,1181,1181,1181,1181,0
|
|
20250106,170200,255582589,1181,1181,1181,1181,0
|
|
20250106,170100,255582589,1181,1181,1181,1181,0
|
|
20250106,170000,255582589,1181,1181,1181,1181,0
|
|
20250106,165900,255582589,1181,1181,1181,1181,0
|
|
20250106,165800,255582589,1181,1181,1181,1181,0
|
|
20250106,165700,255582589,1181,1181,1181,1181,0
|
|
20250106,165600,255582589,1181,1181,1181,1181,0
|
|
20250106,165500,255582589,1181,1181,1181,1181,0
|
|
20250106,165400,255582589,1181,1181,1181,1181,0
|
|
20250106,165300,255582589,1181,1181,1181,1181,0
|
|
20250106,165200,255582589,1181,1181,1181,1181,0
|
|
20250106,165100,255582589,1181,1181,1181,1181,0
|
|
20250106,165000,255582589,1181,1181,1181,1181,0
|
|
20250106,164900,255582589,1181,1181,1181,1181,0
|
|
20250106,164800,255582589,1181,1181,1181,1181,0
|
|
20250106,164700,255582589,1181,1181,1181,1181,0
|
|
20250106,164600,255582589,1181,1181,1181,1181,0
|
|
20250106,164500,255582589,1181,1181,1181,1181,0
|
|
20250106,164400,255582589,1181,1181,1181,1181,0
|
|
20250106,164300,255582589,1181,1181,1181,1181,0
|
|
20250106,164200,255582589,1181,1181,1181,1181,2050
|
|
20250106,164100,255582589,1181,1181,1181,1181,0
|
|
20250106,164000,255582589,1181,1181,1181,1181,0
|
|
20250106,163900,255582589,1181,1181,1181,1181,0
|
|
20250106,163800,255582589,1181,1181,1181,1181,0
|
|
20250106,163700,255582589,1181,1181,1181,1181,0
|
|
20250106,163600,255582589,1181,1181,1181,1181,0
|
|
20250106,163500,255582589,1181,1181,1181,1181,0
|
|
20250106,163400,255582589,1181,1181,1181,1181,0
|
|
20250106,163300,255582589,1181,1181,1181,1181,0
|
|
20250106,163200,255582589,1181,1181,1181,1181,0
|
|
20250106,163100,255582589,1181,1181,1181,1181,0
|
|
20250106,163000,255582589,1181,1181,1181,1181,0
|
|
20250106,162900,255582589,1181,1181,1181,1181,0
|
|
20250106,162800,255582589,1181,1181,1181,1181,0
|
|
20250106,162700,255582589,1181,1181,1181,1181,0
|
|
20250106,162600,255582589,1181,1181,1181,1181,0
|
|
20250106,162500,255582589,1181,1181,1181,1181,0
|
|
20250106,162400,255582589,1181,1181,1181,1181,0
|
|
20250106,162300,255582589,1181,1181,1181,1181,0
|
|
20250106,162200,255582589,1181,1181,1181,1181,0
|
|
20250106,162100,255582589,1181,1181,1181,1181,0
|
|
20250106,162000,255582589,1181,1181,1181,1181,0
|
|
20250106,161900,255582589,1181,1181,1181,1181,0
|
|
20250106,161800,255582589,1181,1181,1181,1181,0
|
|
20250106,161700,255582589,1181,1181,1181,1181,0
|
|
20250106,161600,255582589,1181,1181,1181,1181,0
|
|
20250106,161500,255582589,1181,1181,1181,1181,0
|
|
20250106,161400,255582589,1181,1181,1181,1181,0
|
|
20250106,161300,255582589,1181,1181,1181,1181,0
|
|
20250106,161200,255582589,1181,1181,1181,1181,2050
|
|
20250106,161100,255582589,1181,1181,1181,1181,0
|
|
20250106,161000,255582589,1181,1181,1181,1181,0
|
|
20250106,160900,255582589,1181,1181,1181,1181,0
|
|
20250106,160800,255582589,1181,1181,1181,1181,0
|
|
20250106,160700,255582589,1181,1181,1181,1181,0
|
|
20250106,160600,255582589,1181,1181,1181,1181,0
|
|
20250106,160500,255582589,1181,1181,1181,1181,0
|
|
20250106,160400,255582589,1181,1181,1181,1181,0
|
|
20250106,160300,255582589,1181,1181,1181,1181,0
|
|
20250106,160200,255582589,1181,1181,1181,1181,0
|
|
20250106,160100,255582589,1181,1181,1181,1181,0
|
|
20250106,160000,255582589,1181,1181,1181,1181,0
|
|
20250106,155900,255582589,1181,1181,1181,1181,0
|
|
20250106,155800,255582589,1181,1181,1181,1181,0
|
|
20250106,155700,255582589,1181,1181,1181,1181,0
|
|
20250106,155600,255582589,1181,1181,1181,1181,0
|
|
20250106,155500,255582589,1181,1181,1181,1181,0
|
|
20250106,155400,255582589,1181,1181,1181,1181,0
|
|
20250106,155300,255582589,1181,1181,1181,1181,0
|
|
20250106,155200,255582589,1181,1181,1181,1181,0
|
|
20250106,155100,255582589,1181,1181,1181,1181,0
|
|
20250106,155000,255582589,1181,1181,1181,1181,0
|
|
20250106,154900,255582589,1181,1181,1181,1181,0
|
|
20250106,154800,255582589,1181,1181,1181,1181,0
|
|
20250106,154700,255582589,1181,1181,1181,1181,0
|
|
20250106,154600,255582589,1181,1181,1181,1181,0
|
|
20250106,154500,255582589,1181,1181,1181,1181,0
|
|
20250106,154400,255582589,1181,1181,1181,1181,0
|
|
20250106,154300,255582589,1181,1181,1181,1181,0
|
|
20250106,154200,255582589,1181,1181,1181,1181,2050
|
|
20250106,154100,255582589,1181,1181,1181,1181,0
|
|
20250106,154000,255582589,1181,1181,1181,1181,0
|
|
20250106,153900,255582589,1181,1181,1181,1181,0
|
|
20250106,153800,255582589,1181,1181,1181,1181,0
|
|
20250106,153700,255582589,1181,1181,1181,1181,0
|
|
20250106,153600,255582589,1181,1181,1181,1181,0
|
|
20250106,153500,255582589,1181,1181,1181,1181,0
|
|
20250106,153400,255582589,1181,1181,1181,1181,0
|
|
20250106,153300,255582589,1181,1181,1181,1181,0
|
|
20250106,153200,255582589,1181,1181,1181,1181,0
|
|
20250106,153100,255582589,1181,1181,1181,1181,0
|
|
20250106,153000,255582589,1181,1181,1181,1181,2050
|
|
20250106,152900,253161539,1183,1183,1183,1183,0
|
|
20250106,152800,253161539,1183,1183,1183,1183,0
|
|
20250106,152700,253161539,1183,1183,1183,1183,0
|
|
20250106,152600,253161539,1183,1183,1183,1183,0
|
|
20250106,152500,253161539,1183,1183,1183,1183,0
|
|
20250106,152400,253161539,1183,1183,1183,1183,0
|
|
20250106,152300,253161539,1183,1183,1183,1183,0
|
|
20250106,152200,253161539,1183,1183,1183,1183,0
|
|
20250106,152100,253161539,1183,1183,1183,1183,0
|
|
20250106,152000,253161539,1183,1183,1183,1183,0
|
|
20250106,151900,253161539,1183,1184,1185,1183,708
|
|
20250106,151800,252322859,1184,1184,1185,1184,1166
|
|
20250106,151700,250942312,1184,1186,1186,1184,2095
|
|
20250106,151600,248460787,1185,1185,1185,1185,0
|
|
20250106,151500,248460787,1185,1186,1186,1185,46
|
|
20250106,151400,248406241,1186,1186,1186,1185,1020
|
|
20250106,151300,247196707,1186,1186,1186,1184,53
|
|
20250106,151200,247133951,1184,1184,1184,1184,10
|
|
20250106,151100,247122111,1186,1186,1186,1186,34
|
|
20250106,151000,247081787,1186,1185,1186,1185,2161
|
|
20250106,150900,244519159,1185,1185,1185,1185,390
|
|
20250106,150800,244057009,1184,1185,1185,1184,36
|
|
20250106,150700,244014359,1185,1185,1185,1184,124
|
|
20250106,150600,243867444,1184,1184,1184,1184,612
|
|
20250106,150500,243142836,1184,1184,1184,1184,0
|
|
20250106,150400,243142836,1184,1184,1184,1184,0
|
|
20250106,150300,243142836,1184,1184,1184,1184,0
|
|
20250106,150200,243142836,1184,1184,1184,1184,0
|
|
20250106,150100,243142836,1184,1184,1184,1184,0
|
|
20250106,150000,243142836,1184,1184,1184,1184,0
|
|
20250106,145900,243142836,1184,1184,1184,1184,0
|
|
20250106,145800,243142836,1184,1184,1184,1184,1
|
|
20250106,145700,243141652,1183,1183,1183,1183,300
|
|
20250106,145600,242786752,1184,1184,1184,1184,0
|
|
20250106,145500,242786752,1184,1184,1184,1184,2
|
|
20250106,145400,242784384,1183,1183,1183,1183,0
|
|
20250106,145300,242784384,1183,1183,1183,1183,0
|
|
20250106,145200,242784384,1183,1183,1183,1183,7
|
|
20250106,145100,242776103,1184,1184,1184,1184,1
|
|
20250106,145000,242774919,1184,1184,1184,1184,0
|
|
20250106,144900,242774919,1184,1184,1184,1184,0
|
|
20250106,144800,242774919,1184,1184,1184,1184,0
|
|
20250106,144700,242774919,1184,1184,1184,1184,0
|
|
20250106,144600,242774919,1184,1184,1184,1184,0
|
|
20250106,144500,242774919,1184,1184,1184,1184,0
|
|
20250106,144400,242774919,1184,1184,1184,1184,1
|
|
20250106,144300,242773735,1184,1182,1184,1182,1025
|
|
20250106,144200,241562135,1182,1182,1182,1182,0
|
|
20250106,144100,241562135,1182,1182,1182,1182,500
|
|
20250106,144000,240971135,1184,1184,1184,1184,0
|
|
20250106,143900,240971135,1184,1184,1184,1184,0
|
|
20250106,143800,240971135,1184,1184,1184,1184,1
|
|
20250106,143700,240969951,1182,1182,1182,1182,81
|
|
20250106,143600,240874209,1184,1184,1184,1184,9
|
|
20250106,143500,240863553,1185,1185,1185,1185,0
|
|
20250106,143400,240863553,1185,1185,1185,1185,0
|
|
20250106,143300,240863553,1185,1185,1185,1185,7
|
|
20250106,143200,240855258,1185,1185,1185,1185,0
|
|
20250106,143100,240855258,1185,1185,1185,1185,0
|
|
20250106,143000,240855258,1185,1185,1185,1185,5
|
|
20250106,142900,240849333,1185,1185,1185,1185,0
|
|
20250106,142800,240849333,1185,1185,1185,1185,0
|
|
20250106,142700,240849333,1185,1185,1185,1185,1
|
|
20250106,142600,240848148,1185,1185,1185,1185,3
|
|
20250106,142500,240844593,1185,1185,1185,1185,0
|
|
20250106,142400,240844593,1185,1185,1185,1185,4
|
|
20250106,142300,240839853,1185,1185,1185,1185,0
|
|
20250106,142200,240839853,1185,1185,1185,1182,853
|
|
20250106,142100,239831598,1185,1185,1185,1185,0
|
|
20250106,142000,239831598,1185,1185,1185,1185,0
|
|
20250106,141900,239831598,1185,1185,1185,1185,0
|
|
20250106,141800,239831598,1185,1185,1185,1185,1
|
|
20250106,141700,239830413,1185,1185,1185,1185,0
|
|
20250106,141600,239830413,1185,1186,1186,1185,237
|
|
20250106,141500,239549567,1185,1185,1185,1185,1800
|
|
20250106,141400,237416567,1185,1185,1185,1185,25
|
|
20250106,141300,237386942,1185,1185,1185,1185,0
|
|
20250106,141200,237386942,1185,1184,1185,1184,14
|
|
20250106,141100,237370364,1184,1184,1184,1184,0
|
|
20250106,141000,237370364,1184,1184,1184,1184,21
|
|
20250106,140900,237345500,1184,1184,1184,1184,1
|
|
20250106,140800,237344316,1181,1181,1181,1181,5
|
|
20250106,140700,237338411,1184,1184,1184,1184,1
|
|
20250106,140600,237337227,1181,1185,1185,1181,26
|
|
20250106,140500,237306517,1181,1184,1184,1181,1200
|
|
20250106,140400,235886317,1184,1184,1184,1184,0
|
|
20250106,140300,235886317,1184,1184,1184,1184,1
|
|
20250106,140200,235885133,1184,1184,1184,1184,0
|
|
20250106,140100,235885133,1184,1184,1184,1184,0
|
|
20250106,140000,235885133,1184,1184,1184,1184,0
|
|
20250106,135900,235885133,1184,1184,1184,1184,0
|
|
20250106,135800,235885133,1184,1184,1184,1184,0
|
|
20250106,135700,235885133,1184,1184,1184,1184,0
|
|
20250106,135600,235885133,1184,1184,1184,1184,6
|
|
20250106,135500,235878029,1184,1182,1184,1182,22
|
|
20250106,135400,235852023,1182,1182,1182,1182,0
|
|
20250106,135300,235852023,1182,1182,1182,1182,0
|
|
20250106,135200,235852023,1182,1182,1182,1182,0
|
|
20250106,135100,235852023,1182,1182,1182,1182,0
|
|
20250106,135000,235852023,1182,1181,1182,1181,511
|
|
20250106,134900,235248521,1182,1182,1182,1182,10
|
|
20250106,134800,235236701,1182,1182,1182,1182,0
|
|
20250106,134700,235236701,1182,1182,1182,1182,10
|
|
20250106,134600,235224881,1182,1182,1182,1182,40
|
|
20250106,134500,235177601,1181,1181,1181,1181,0
|
|
20250106,134400,235177601,1181,1181,1181,1181,3621
|
|
20250106,134300,230901200,1181,1182,1182,1181,61
|
|
20250106,134200,230829153,1184,1184,1184,1184,24
|
|
20250106,134100,230800737,1184,1184,1184,1184,1
|
|
20250106,134000,230799553,1183,1183,1183,1183,0
|
|
20250106,133900,230799553,1183,1183,1184,1183,11
|
|
20250106,133800,230786539,1183,1183,1183,1183,3
|
|
20250106,133700,230782990,1181,1181,1181,1181,0
|
|
20250106,133600,230782990,1181,1181,1181,1181,0
|
|
20250106,133500,230782990,1181,1183,1183,1181,3590
|
|
20250106,133400,226540353,1184,1184,1184,1184,0
|
|
20250106,133300,226540353,1184,1184,1184,1184,1
|
|
20250106,133200,226539169,1184,1184,1184,1184,0
|
|
20250106,133100,226539169,1184,1184,1184,1184,0
|
|
20250106,133000,226539169,1184,1184,1184,1184,1
|
|
20250106,132900,226537985,1184,1184,1184,1184,0
|
|
20250106,132800,226537985,1184,1184,1184,1184,0
|
|
20250106,132700,226537985,1184,1184,1184,1184,1
|
|
20250106,132600,226536801,1183,1183,1183,1183,10
|
|
20250106,132500,226524971,1182,1182,1182,1182,0
|
|
20250106,132400,226524971,1182,1182,1182,1182,0
|
|
20250106,132300,226524971,1182,1182,1182,1182,0
|
|
20250106,132200,226524971,1182,1182,1182,1182,245
|
|
20250106,132100,226235381,1184,1184,1184,1184,0
|
|
20250106,132000,226235381,1184,1184,1184,1184,0
|
|
20250106,131900,226235381,1184,1184,1184,1184,0
|
|
20250106,131800,226235381,1184,1184,1184,1184,0
|
|
20250106,131700,226235381,1184,1184,1184,1184,0
|
|
20250106,131600,226235381,1184,1184,1184,1184,1
|
|
20250106,131500,226234197,1182,1184,1184,1182,4001
|
|
20250106,131400,221502920,1184,1185,1185,1184,1582
|
|
20250106,131300,219629132,1185,1185,1185,1185,0
|
|
20250106,131200,219629132,1185,1185,1185,1185,11
|
|
20250106,131100,219616097,1185,1185,1185,1185,0
|
|
20250106,131000,219616097,1185,1185,1185,1185,39
|
|
20250106,130900,219569882,1185,1185,1185,1185,0
|
|
20250106,130800,219569882,1185,1185,1185,1184,574
|
|
20250106,130700,218889702,1186,1186,1186,1186,0
|
|
20250106,130600,218889702,1186,1186,1186,1186,3
|
|
20250106,130500,218886144,1186,1186,1186,1186,31
|
|
20250106,130400,218849378,1186,1186,1186,1186,1
|
|
20250106,130300,218848192,1185,1185,1185,1185,10
|
|
20250106,130200,218836342,1185,1185,1185,1185,0
|
|
20250106,130100,218836342,1185,1185,1185,1185,1263
|
|
20250106,130000,217339687,1184,1184,1184,1184,0
|
|
20250106,125900,217339687,1184,1184,1184,1184,0
|
|
20250106,125800,217339687,1184,1184,1184,1184,0
|
|
20250106,125700,217339687,1184,1184,1184,1184,0
|
|
20250106,125600,217339687,1184,1184,1184,1184,0
|
|
20250106,125500,217339687,1184,1184,1184,1184,1000
|
|
20250106,125400,216155687,1184,1184,1184,1184,21
|
|
20250106,125300,216130823,1185,1185,1185,1185,0
|
|
20250106,125200,216130823,1185,1185,1185,1185,456
|
|
20250106,125100,215590463,1185,1185,1185,1185,0
|
|
20250106,125000,215590463,1185,1185,1185,1185,0
|
|
20250106,124900,215590463,1185,1185,1185,1185,0
|
|
20250106,124800,215590463,1185,1185,1185,1185,0
|
|
20250106,124700,215590463,1185,1185,1185,1185,10
|
|
20250106,124600,215578613,1186,1186,1186,1186,1
|
|
20250106,124500,215577427,1186,1186,1186,1186,1
|
|
20250106,124400,215576241,1185,1186,1186,1185,557
|
|
20250106,124300,214916178,1185,1185,1185,1185,0
|
|
20250106,124200,214916178,1185,1185,1185,1185,0
|
|
20250106,124100,214916178,1185,1185,1185,1185,0
|
|
20250106,124000,214916178,1185,1185,1185,1185,0
|
|
20250106,123900,214916178,1185,1185,1185,1185,0
|
|
20250106,123800,214916178,1185,1185,1185,1185,0
|
|
20250106,123700,214916178,1185,1185,1185,1185,10
|
|
20250106,123600,214904328,1185,1185,1185,1185,0
|
|
20250106,123500,214904328,1185,1185,1185,1185,0
|
|
20250106,123400,214904328,1185,1185,1185,1185,0
|
|
20250106,123300,214904328,1185,1185,1185,1185,0
|
|
20250106,123200,214904328,1185,1185,1185,1185,0
|
|
20250106,123100,214904328,1185,1185,1185,1185,0
|
|
20250106,123000,214904328,1185,1185,1185,1185,122
|
|
20250106,122900,214759758,1186,1186,1186,1186,100
|
|
20250106,122800,214641158,1186,1186,1186,1186,1
|
|
20250106,122700,214639972,1186,1186,1186,1186,0
|
|
20250106,122600,214639972,1186,1186,1186,1186,0
|
|
20250106,122500,214639972,1186,1186,1186,1186,0
|
|
20250106,122400,214639972,1186,1186,1186,1186,11
|
|
20250106,122300,214626926,1185,1186,1186,1185,11
|
|
20250106,122200,214613890,1186,1186,1186,1186,8
|
|
20250106,122100,214604402,1186,1186,1186,1186,0
|
|
20250106,122000,214604402,1186,1186,1186,1186,0
|
|
20250106,121900,214604402,1186,1185,1186,1185,256
|
|
20250106,121800,214301041,1185,1185,1185,1185,0
|
|
20250106,121700,214301041,1185,1185,1185,1185,0
|
|
20250106,121600,214301041,1185,1185,1185,1185,7
|
|
20250106,121500,214292746,1185,1185,1185,1185,0
|
|
20250106,121400,214292746,1185,1185,1185,1185,34
|
|
20250106,121300,214252456,1185,1185,1185,1185,0
|
|
20250106,121200,214252456,1185,1185,1185,1185,1495
|
|
20250106,121100,212480881,1185,1185,1185,1185,1000
|
|
20250106,121000,211295881,1185,1185,1185,1185,0
|
|
20250106,120900,211295881,1185,1185,1185,1185,0
|
|
20250106,120800,211295881,1185,1185,1185,1185,1300
|
|
20250106,120700,209755381,1185,1185,1185,1185,1
|
|
20250106,120600,209754196,1184,1185,1185,1184,864
|
|
20250106,120500,208731212,1185,1185,1185,1185,131
|
|
20250106,120400,208575977,1185,1185,1185,1185,2000
|
|
20250106,120300,206205977,1185,1185,1185,1185,0
|
|
20250106,120200,206205977,1185,1185,1185,1185,0
|
|
20250106,120100,206205977,1185,1185,1185,1185,1
|
|
20250106,120000,206204792,1183,1183,1183,1183,0
|
|
20250106,115900,206204792,1183,1183,1183,1183,1313
|
|
20250106,115800,204651513,1183,1183,1183,1183,234
|
|
20250106,115700,204374691,1183,1184,1185,1183,62
|
|
20250106,115600,204301342,1185,1185,1185,1185,0
|
|
20250106,115500,204301342,1185,1185,1185,1184,639
|
|
20250106,115400,203544227,1185,1185,1185,1185,11
|
|
20250106,115300,203531192,1185,1184,1185,1184,568
|
|
20250106,115200,202858580,1184,1184,1184,1184,939
|
|
20250106,115100,201746804,1184,1185,1185,1184,1070
|
|
20250106,115000,200478924,1185,1185,1185,1185,4
|
|
20250106,114900,200474184,1184,1184,1184,1184,2672
|
|
20250106,114800,197310536,1184,1184,1184,1184,1
|
|
20250106,114700,197309352,1184,1185,1185,1184,88
|
|
20250106,114600,197205159,1184,1184,1184,1184,1676
|
|
20250106,114500,195220775,1184,1184,1184,1184,6000
|
|
20250106,114400,188116775,1183,1184,1184,1183,185
|
|
20250106,114300,187897909,1184,1183,1184,1183,1017
|
|
20250106,114200,186694781,1184,1184,1184,1184,2000
|
|
20250106,114100,184326781,1184,1184,1184,1184,1
|
|
20250106,114000,184325597,1183,1183,1183,1183,585
|
|
20250106,113900,183633542,1184,1183,1184,1183,1483
|
|
20250106,113800,181879147,1183,1183,1183,1183,5528
|
|
20250106,113700,175339523,1183,1183,1183,1183,10
|
|
20250106,113600,175327693,1182,1182,1182,1182,0
|
|
20250106,113500,175327693,1182,1182,1182,1182,222
|
|
20250106,113400,175065289,1183,1182,1183,1182,2474
|
|
20250106,113300,172140945,1182,1182,1182,1182,0
|
|
20250106,113200,172140945,1182,1182,1182,1181,2191
|
|
20250106,113100,169551203,1182,1182,1182,1182,9
|
|
20250106,113000,169540565,1182,1182,1182,1181,3004
|
|
20250106,112900,165992837,1182,1181,1182,1181,9167
|
|
20250106,112800,155165364,1181,1181,1181,1181,0
|
|
20250106,112700,155165364,1181,1181,1181,1181,0
|
|
20250106,112600,155165364,1181,1181,1181,1181,0
|
|
20250106,112500,155165364,1181,1181,1181,1181,20
|
|
20250106,112400,155141744,1180,1180,1180,1180,7
|
|
20250106,112300,155133484,1181,1181,1181,1181,9
|
|
20250106,112200,155122855,1181,1180,1181,1180,8437
|
|
20250106,112100,145165948,1180,1180,1180,1180,85
|
|
20250106,112000,145065648,1180,1180,1180,1180,0
|
|
20250106,111900,145065648,1180,1180,1180,1180,101
|
|
20250106,111800,144946468,1178,1178,1178,1178,0
|
|
20250106,111700,144946468,1178,1178,1178,1178,0
|
|
20250106,111600,144946468,1178,1178,1178,1178,1
|
|
20250106,111500,144945290,1180,1180,1180,1180,1
|
|
20250106,111400,144944110,1180,1180,1180,1180,33
|
|
20250106,111300,144905170,1180,1180,1180,1180,0
|
|
20250106,111200,144905170,1180,1180,1180,1180,0
|
|
20250106,111100,144905170,1180,1180,1180,1180,0
|
|
20250106,111000,144905170,1180,1180,1180,1180,0
|
|
20250106,110900,144905170,1180,1180,1180,1180,0
|
|
20250106,110800,144905170,1180,1180,1180,1180,0
|
|
20250106,110700,144905170,1180,1178,1180,1178,338
|
|
20250106,110600,144506332,1180,1181,1181,1180,2247
|
|
20250106,110500,141853625,1180,1180,1180,1180,1000
|
|
20250106,110400,140673625,1181,1181,1181,1181,1
|
|
20250106,110300,140672444,1178,1178,1178,1178,0
|
|
20250106,110200,140672444,1178,1178,1178,1178,0
|
|
20250106,110100,140672444,1178,1179,1179,1178,11
|
|
20250106,110000,140659476,1180,1180,1180,1180,3000
|
|
20250106,105900,137119476,1181,1180,1181,1178,3
|
|
20250106,105800,137115937,1181,1181,1181,1181,0
|
|
20250106,105700,137115937,1181,1181,1181,1181,6
|
|
20250106,105600,137108851,1181,1180,1181,1180,1001
|
|
20250106,105500,135927670,1180,1180,1180,1180,0
|
|
20250106,105400,135927670,1180,1180,1180,1180,1000
|
|
20250106,105300,134747670,1181,1180,1181,1180,4136
|
|
20250106,105200,129867189,1180,1180,1180,1180,1228
|
|
20250106,105100,128418149,1180,1179,1180,1179,3000
|
|
20250106,105000,124878151,1180,1180,1180,1180,1
|
|
20250106,104900,124876971,1180,1180,1180,1180,0
|
|
20250106,104800,124876971,1180,1180,1180,1180,1
|
|
20250106,104700,124875791,1180,1180,1180,1180,2
|
|
20250106,104600,124873431,1180,1180,1180,1180,0
|
|
20250106,104500,124873431,1180,1180,1180,1180,0
|
|
20250106,104400,124873431,1180,1180,1180,1180,0
|
|
20250106,104300,124873431,1180,1180,1180,1180,1
|
|
20250106,104200,124872251,1177,1177,1177,1177,0
|
|
20250106,104100,124872251,1177,1177,1177,1177,40
|
|
20250106,104000,124825171,1175,1175,1175,1175,0
|
|
20250106,103900,124825171,1175,1175,1175,1175,2000
|
|
20250106,103800,122475171,1175,1175,1175,1175,0
|
|
20250106,103700,122475171,1175,1175,1175,1175,60
|
|
20250106,103600,122404671,1174,1180,1180,1174,4888
|
|
20250106,103500,116659069,1180,1180,1180,1180,78
|
|
20250106,103400,116567029,1178,1178,1178,1178,0
|
|
20250106,103300,116567029,1178,1178,1178,1178,0
|
|
20250106,103200,116567029,1178,1178,1178,1178,0
|
|
20250106,103100,116567029,1178,1178,1178,1178,0
|
|
20250106,103000,116567029,1178,1178,1178,1178,0
|
|
20250106,102900,116567029,1178,1178,1178,1178,0
|
|
20250106,102800,116567029,1178,1178,1178,1178,159
|
|
20250106,102700,116379727,1178,1181,1181,1178,31
|
|
20250106,102600,116343124,1181,1181,1181,1181,0
|
|
20250106,102500,116343124,1181,1181,1181,1181,150
|
|
20250106,102400,116165974,1181,1181,1181,1181,0
|
|
20250106,102300,116165974,1181,1181,1181,1181,5
|
|
20250106,102200,116160069,1181,1181,1181,1181,20
|
|
20250106,102100,116136449,1180,1180,1180,1180,1000
|
|
20250106,102000,114956449,1180,1180,1180,1178,999
|
|
20250106,101900,113777631,1180,1180,1180,1180,4
|
|
20250106,101800,113772911,1177,1177,1180,1177,4239
|
|
20250106,101700,108770990,1179,1179,1179,1177,451
|
|
20250106,101600,108239263,1179,1179,1179,1179,30
|
|
20250106,101500,108203893,1179,1179,1179,1179,88
|
|
20250106,101400,108100141,1179,1179,1179,1179,42
|
|
20250106,101300,108050623,1179,1179,1179,1179,0
|
|
20250106,101200,108050623,1179,1179,1179,1179,0
|
|
20250106,101100,108050623,1179,1179,1179,1179,10
|
|
20250106,101000,108038833,1179,1179,1179,1179,0
|
|
20250106,100900,108038833,1179,1179,1179,1179,31
|
|
20250106,100800,108002284,1179,1179,1179,1179,201
|
|
20250106,100700,107765305,1180,1180,1180,1180,2
|
|
20250106,100600,107762945,1180,1180,1180,1180,0
|
|
20250106,100500,107762945,1180,1180,1180,1180,1
|
|
20250106,100400,107761765,1178,1178,1178,1178,1125
|
|
20250106,100300,106436515,1178,1178,1178,1178,1
|
|
20250106,100200,106435337,1178,1178,1178,1177,2244
|
|
20250106,100100,103792334,1178,1179,1179,1178,2061
|
|
20250106,100000,101364474,1180,1180,1180,1180,0
|
|
20250106,095900,101364474,1180,1179,1180,1179,5
|
|
20250106,095800,101358578,1179,1179,1179,1179,2
|
|
20250106,095700,101356220,1179,1180,1181,1179,5002
|
|
20250106,095600,95458859,1179,1180,1180,1179,5000
|
|
20250106,095500,89563742,1182,1182,1182,1182,0
|
|
20250106,095400,89563742,1182,1182,1182,1182,1
|
|
20250106,095300,89562560,1182,1180,1182,1180,2003
|
|
20250106,095200,87199016,1183,1183,1183,1183,7
|
|
20250106,095100,87190735,1180,1180,1180,1180,1
|
|
20250106,095000,87189555,1183,1183,1183,1178,693
|
|
20250106,094900,86372516,1183,1184,1184,1183,1129
|
|
20250106,094800,85036835,1184,1185,1185,1178,1650
|
|
20250106,094700,83083240,1185,1184,1185,1178,6514
|
|
20250106,094600,75370434,1184,1182,1184,1178,5121
|
|
20250106,094500,69315506,1182,1182,1182,1182,200
|
|
20250106,094400,69079106,1182,1182,1182,1182,0
|
|
20250106,094300,69079106,1182,1182,1182,1182,1
|
|
20250106,094200,69077924,1178,1178,1178,1178,0
|
|
20250106,094100,69077924,1178,1179,1179,1178,900
|
|
20250106,094000,68017451,1182,1182,1182,1182,700
|
|
20250106,093900,67190051,1182,1182,1182,1182,0
|
|
20250106,093800,67190051,1182,1180,1182,1179,9
|
|
20250106,093700,67179423,1182,1179,1182,1179,5566
|
|
20250106,093600,60613410,1179,1179,1179,1179,4
|
|
20250106,093500,60608694,1177,1179,1179,1177,1001
|
|
20250106,093400,59430412,1179,1180,1180,1179,101
|
|
20250106,093300,59311332,1179,1180,1180,1179,831
|
|
20250106,093200,58331582,1179,1180,1180,1179,2000
|
|
20250106,093100,55972431,1183,1183,1183,1183,0
|
|
20250106,093000,55972431,1183,1183,1183,1180,14
|
|
20250106,092900,55955888,1183,1180,1183,1179,1011
|
|
20250106,092800,54763301,1183,1182,1183,1182,509
|
|
20250106,092700,54161661,1182,1181,1182,1179,2342
|
|
20250106,092600,51398631,1182,1182,1182,1182,1
|
|
20250106,092500,51397449,1180,1183,1183,1180,1524
|
|
20250106,092400,49596168,1180,1184,1184,1180,3
|
|
20250106,092300,49592620,1179,1184,1184,1179,5
|
|
20250106,092200,49586714,1180,1179,1185,1179,447
|
|
20250106,092100,49059245,1185,1180,1185,1179,3005
|
|
20250106,092000,45513326,1180,1181,1185,1180,6236
|
|
20250106,091900,38152471,1181,1181,1181,1181,1
|
|
20250106,091800,38151290,1185,1185,1187,1185,7052
|
|
20250106,091700,29792605,1185,1185,1185,1184,3190
|
|
20250106,091600,26014939,1183,1180,1185,1180,8841
|
|
20250106,091500,15566751,1179,1177,1179,1177,1867
|
|
20250106,091400,13365560,1173,1177,1177,1173,1100
|
|
20250106,091300,12072777,1177,1178,1178,1177,733
|
|
20250106,091200,11209861,1179,1179,1179,1179,18
|
|
20250106,091100,11188639,1179,1179,1179,1179,0
|
|
20250106,091000,11188639,1179,1180,1180,1179,3
|
|
20250106,090900,11185100,1180,1177,1180,1177,4332
|
|
20250106,090800,6085424,1177,1177,1177,1173,1466
|
|
20250106,090700,4360790,1173,1177,1177,1173,2836
|
|
20250106,090600,1026022,1177,1177,1177,1177,6
|
|
20250106,090500,1018960,1177,1177,1177,1177,1
|
|
20250106,090400,1017783,1173,1177,1177,1173,23
|
|
20250106,090300,990716,1173,1173,1173,1173,530
|
|
20250106,090200,369026,1178,1178,1178,1178,0
|
|
20250106,090100,369026,1178,1178,1178,1178,0
|
|
20250106,090000,369026,1178,1179,1179,1178,313
|