615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,191200,304995934,1199,1199,1199,1199,3500
|
|
20250114,191100,304995934,1199,1199,1199,1199,0
|
|
20250114,191000,304995934,1199,1199,1199,1199,0
|
|
20250114,190900,304995934,1199,1199,1199,1199,0
|
|
20250114,190800,304995934,1199,1199,1199,1199,0
|
|
20250114,190700,304995934,1199,1199,1199,1199,0
|
|
20250114,190600,304995934,1199,1199,1199,1199,0
|
|
20250114,190500,304995934,1199,1199,1199,1199,0
|
|
20250114,190400,304995934,1199,1199,1199,1199,0
|
|
20250114,190300,304995934,1199,1199,1199,1199,0
|
|
20250114,190200,304995934,1199,1199,1199,1199,0
|
|
20250114,190100,304995934,1199,1199,1199,1199,0
|
|
20250114,190000,304995934,1199,1199,1199,1199,0
|
|
20250114,185900,304995934,1199,1199,1199,1199,0
|
|
20250114,185800,304995934,1199,1199,1199,1199,0
|
|
20250114,185700,304995934,1199,1199,1199,1199,0
|
|
20250114,185600,304995934,1199,1199,1199,1199,0
|
|
20250114,185500,304995934,1199,1199,1199,1199,0
|
|
20250114,185400,304995934,1199,1199,1199,1199,0
|
|
20250114,185300,304995934,1199,1199,1199,1199,0
|
|
20250114,185200,304995934,1199,1199,1199,1199,0
|
|
20250114,185100,304995934,1199,1199,1199,1199,0
|
|
20250114,185000,304995934,1199,1199,1199,1199,0
|
|
20250114,184900,304995934,1199,1199,1199,1199,0
|
|
20250114,184800,304995934,1199,1199,1199,1199,0
|
|
20250114,184700,304995934,1199,1199,1199,1199,0
|
|
20250114,184600,304995934,1199,1199,1199,1199,0
|
|
20250114,184500,304995934,1199,1199,1199,1199,0
|
|
20250114,184400,304995934,1199,1199,1199,1199,0
|
|
20250114,184300,304995934,1199,1199,1199,1199,0
|
|
20250114,184200,304995934,1199,1199,1199,1199,3500
|
|
20250114,184100,304995934,1199,1199,1199,1199,0
|
|
20250114,184000,304995934,1199,1199,1199,1199,0
|
|
20250114,183900,304995934,1199,1199,1199,1199,0
|
|
20250114,183800,304995934,1199,1199,1199,1199,0
|
|
20250114,183700,304995934,1199,1199,1199,1199,0
|
|
20250114,183600,304995934,1199,1199,1199,1199,0
|
|
20250114,183500,304995934,1199,1199,1199,1199,0
|
|
20250114,183400,304995934,1199,1199,1199,1199,0
|
|
20250114,183300,304995934,1199,1199,1199,1199,0
|
|
20250114,183200,304995934,1199,1199,1199,1199,0
|
|
20250114,183100,304995934,1199,1199,1199,1199,0
|
|
20250114,183000,304995934,1199,1199,1199,1199,0
|
|
20250114,182900,304995934,1199,1199,1199,1199,0
|
|
20250114,182800,304995934,1199,1199,1199,1199,0
|
|
20250114,182700,304995934,1199,1199,1199,1199,0
|
|
20250114,182600,304995934,1199,1199,1199,1199,0
|
|
20250114,182500,304995934,1199,1199,1199,1199,0
|
|
20250114,182400,304995934,1199,1199,1199,1199,0
|
|
20250114,182300,304995934,1199,1199,1199,1199,0
|
|
20250114,182200,304995934,1199,1199,1199,1199,0
|
|
20250114,182100,304995934,1199,1199,1199,1199,0
|
|
20250114,182000,304995934,1199,1199,1199,1199,0
|
|
20250114,181900,304995934,1199,1199,1199,1199,0
|
|
20250114,181800,304995934,1199,1199,1199,1199,0
|
|
20250114,181700,304995934,1199,1199,1199,1199,0
|
|
20250114,181600,304995934,1199,1199,1199,1199,0
|
|
20250114,181500,304995934,1199,1199,1199,1199,0
|
|
20250114,181400,304995934,1199,1199,1199,1199,0
|
|
20250114,181300,304995934,1199,1199,1199,1199,0
|
|
20250114,181200,304995934,1199,1199,1199,1199,3500
|
|
20250114,181100,304995934,1199,1199,1199,1199,0
|
|
20250114,181000,304995934,1199,1199,1199,1199,0
|
|
20250114,180900,304995934,1199,1199,1199,1199,0
|
|
20250114,180800,304995934,1199,1199,1199,1199,0
|
|
20250114,180700,304995934,1199,1199,1199,1199,0
|
|
20250114,180600,304995934,1199,1199,1199,1199,0
|
|
20250114,180500,304995934,1199,1199,1199,1199,0
|
|
20250114,180400,304995934,1199,1199,1199,1199,0
|
|
20250114,180300,304995934,1199,1199,1199,1199,0
|
|
20250114,180200,304995934,1199,1199,1199,1199,0
|
|
20250114,180100,304995934,1199,1199,1199,1199,0
|
|
20250114,180000,304995934,1199,1199,1199,1199,0
|
|
20250114,175900,304995934,1199,1199,1199,1199,0
|
|
20250114,175800,304995934,1199,1199,1199,1199,0
|
|
20250114,175700,304995934,1199,1199,1199,1199,0
|
|
20250114,175600,304995934,1199,1199,1199,1199,0
|
|
20250114,175500,304995934,1199,1199,1199,1199,0
|
|
20250114,175400,304995934,1199,1199,1199,1199,0
|
|
20250114,175300,304995934,1199,1199,1199,1199,0
|
|
20250114,175200,304995934,1199,1199,1199,1199,0
|
|
20250114,175100,304995934,1199,1199,1199,1199,0
|
|
20250114,175000,304995934,1199,1199,1199,1199,0
|
|
20250114,174900,304995934,1199,1199,1199,1199,0
|
|
20250114,174800,304995934,1199,1199,1199,1199,0
|
|
20250114,174700,304995934,1199,1199,1199,1199,0
|
|
20250114,174600,304995934,1199,1199,1199,1199,0
|
|
20250114,174500,304995934,1199,1199,1199,1199,0
|
|
20250114,174400,304995934,1199,1199,1199,1199,0
|
|
20250114,174300,304995934,1199,1199,1199,1199,0
|
|
20250114,174200,304995934,1199,1199,1199,1199,3500
|
|
20250114,174100,304995934,1199,1199,1199,1199,0
|
|
20250114,174000,304995934,1199,1199,1199,1199,0
|
|
20250114,173900,304995934,1199,1199,1199,1199,0
|
|
20250114,173800,304995934,1199,1199,1199,1199,0
|
|
20250114,173700,304995934,1199,1199,1199,1199,0
|
|
20250114,173600,304995934,1199,1199,1199,1199,0
|
|
20250114,173500,304995934,1199,1199,1199,1199,0
|
|
20250114,173400,304995934,1199,1199,1199,1199,0
|
|
20250114,173300,304995934,1199,1199,1199,1199,0
|
|
20250114,173200,304995934,1199,1199,1199,1199,0
|
|
20250114,173100,304995934,1199,1199,1199,1199,0
|
|
20250114,173000,304995934,1199,1199,1199,1199,0
|
|
20250114,172900,304995934,1199,1199,1199,1199,0
|
|
20250114,172800,304995934,1199,1199,1199,1199,0
|
|
20250114,172700,304995934,1199,1199,1199,1199,0
|
|
20250114,172600,304995934,1199,1199,1199,1199,0
|
|
20250114,172500,304995934,1199,1199,1199,1199,0
|
|
20250114,172400,304995934,1199,1199,1199,1199,0
|
|
20250114,172300,304995934,1199,1199,1199,1199,0
|
|
20250114,172200,304995934,1199,1199,1199,1199,0
|
|
20250114,172100,304995934,1199,1199,1199,1199,0
|
|
20250114,172000,304995934,1199,1199,1199,1199,0
|
|
20250114,171900,304995934,1199,1199,1199,1199,0
|
|
20250114,171800,304995934,1199,1199,1199,1199,0
|
|
20250114,171700,304995934,1199,1199,1199,1199,0
|
|
20250114,171600,304995934,1199,1199,1199,1199,0
|
|
20250114,171500,304995934,1199,1199,1199,1199,0
|
|
20250114,171400,304995934,1199,1199,1199,1199,0
|
|
20250114,171300,304995934,1199,1199,1199,1199,0
|
|
20250114,171200,304995934,1199,1199,1199,1199,3500
|
|
20250114,171100,304995934,1199,1199,1199,1199,0
|
|
20250114,171000,304995934,1199,1199,1199,1199,0
|
|
20250114,170900,304995934,1199,1199,1199,1199,0
|
|
20250114,170800,304995934,1199,1199,1199,1199,0
|
|
20250114,170700,304995934,1199,1199,1199,1199,0
|
|
20250114,170600,304995934,1199,1199,1199,1199,0
|
|
20250114,170500,304995934,1199,1199,1199,1199,0
|
|
20250114,170400,304995934,1199,1199,1199,1199,0
|
|
20250114,170300,304995934,1199,1199,1199,1199,0
|
|
20250114,170200,304995934,1199,1199,1199,1199,0
|
|
20250114,170100,304995934,1199,1199,1199,1199,0
|
|
20250114,170000,304995934,1199,1199,1199,1199,0
|
|
20250114,165900,304995934,1199,1199,1199,1199,0
|
|
20250114,165800,304995934,1199,1199,1199,1199,0
|
|
20250114,165700,304995934,1199,1199,1199,1199,0
|
|
20250114,165600,304995934,1199,1199,1199,1199,0
|
|
20250114,165500,304995934,1199,1199,1199,1199,0
|
|
20250114,165400,304995934,1199,1199,1199,1199,0
|
|
20250114,165300,304995934,1199,1199,1199,1199,0
|
|
20250114,165200,304995934,1199,1199,1199,1199,0
|
|
20250114,165100,304995934,1199,1199,1199,1199,0
|
|
20250114,165000,304995934,1199,1199,1199,1199,0
|
|
20250114,164900,304995934,1199,1199,1199,1199,0
|
|
20250114,164800,304995934,1199,1199,1199,1199,0
|
|
20250114,164700,304995934,1199,1199,1199,1199,0
|
|
20250114,164600,304995934,1199,1199,1199,1199,0
|
|
20250114,164500,304995934,1199,1199,1199,1199,0
|
|
20250114,164400,304995934,1199,1199,1199,1199,0
|
|
20250114,164300,304995934,1199,1199,1199,1199,0
|
|
20250114,164200,304995934,1199,1199,1199,1199,3500
|
|
20250114,164100,304995934,1199,1199,1199,1199,0
|
|
20250114,164000,304995934,1199,1199,1199,1199,0
|
|
20250114,163900,304995934,1199,1199,1199,1199,0
|
|
20250114,163800,304995934,1199,1199,1199,1199,0
|
|
20250114,163700,304995934,1199,1199,1199,1199,0
|
|
20250114,163600,304995934,1199,1199,1199,1199,0
|
|
20250114,163500,304995934,1199,1199,1199,1199,0
|
|
20250114,163400,304995934,1199,1199,1199,1199,0
|
|
20250114,163300,304995934,1199,1199,1199,1199,0
|
|
20250114,163200,304995934,1199,1199,1199,1199,0
|
|
20250114,163100,304995934,1199,1199,1199,1199,0
|
|
20250114,163000,304995934,1199,1199,1199,1199,0
|
|
20250114,162900,304995934,1199,1199,1199,1199,0
|
|
20250114,162800,304995934,1199,1199,1199,1199,0
|
|
20250114,162700,304995934,1199,1199,1199,1199,0
|
|
20250114,162600,304995934,1199,1199,1199,1199,0
|
|
20250114,162500,304995934,1199,1199,1199,1199,0
|
|
20250114,162400,304995934,1199,1199,1199,1199,0
|
|
20250114,162300,304995934,1199,1199,1199,1199,0
|
|
20250114,162200,304995934,1199,1199,1199,1199,0
|
|
20250114,162100,304995934,1199,1199,1199,1199,0
|
|
20250114,162000,304995934,1199,1199,1199,1199,0
|
|
20250114,161900,304995934,1199,1199,1199,1199,0
|
|
20250114,161800,304995934,1199,1199,1199,1199,0
|
|
20250114,161700,304995934,1199,1199,1199,1199,0
|
|
20250114,161600,304995934,1199,1199,1199,1199,0
|
|
20250114,161500,304995934,1199,1199,1199,1199,0
|
|
20250114,161400,304995934,1199,1199,1199,1199,0
|
|
20250114,161300,304995934,1199,1199,1199,1199,0
|
|
20250114,161200,304995934,1199,1199,1199,1199,3500
|
|
20250114,161100,304995934,1199,1199,1199,1199,0
|
|
20250114,161000,304995934,1199,1199,1199,1199,0
|
|
20250114,160900,304995934,1199,1199,1199,1199,0
|
|
20250114,160800,304995934,1199,1199,1199,1199,0
|
|
20250114,160700,304995934,1199,1199,1199,1199,0
|
|
20250114,160600,304995934,1199,1199,1199,1199,0
|
|
20250114,160500,304995934,1199,1199,1199,1199,0
|
|
20250114,160400,304995934,1199,1199,1199,1199,0
|
|
20250114,160300,304995934,1199,1199,1199,1199,0
|
|
20250114,160200,304995934,1199,1199,1199,1199,0
|
|
20250114,160100,304995934,1199,1199,1199,1199,0
|
|
20250114,160000,304995934,1199,1199,1199,1199,0
|
|
20250114,155900,304995934,1199,1199,1199,1199,0
|
|
20250114,155800,304995934,1199,1199,1199,1199,0
|
|
20250114,155700,304995934,1199,1199,1199,1199,0
|
|
20250114,155600,304995934,1199,1199,1199,1199,0
|
|
20250114,155500,304995934,1199,1199,1199,1199,0
|
|
20250114,155400,304995934,1199,1199,1199,1199,0
|
|
20250114,155300,304995934,1199,1199,1199,1199,0
|
|
20250114,155200,304995934,1199,1199,1199,1199,0
|
|
20250114,155100,304995934,1199,1199,1199,1199,0
|
|
20250114,155000,304995934,1199,1199,1199,1199,0
|
|
20250114,154900,304995934,1199,1199,1199,1199,0
|
|
20250114,154800,304995934,1199,1199,1199,1199,0
|
|
20250114,154700,304995934,1199,1199,1199,1199,0
|
|
20250114,154600,304995934,1199,1199,1199,1199,0
|
|
20250114,154500,304995934,1199,1199,1199,1199,0
|
|
20250114,154400,304995934,1199,1199,1199,1199,0
|
|
20250114,154300,304995934,1199,1199,1199,1199,0
|
|
20250114,154200,304995934,1199,1199,1199,1199,3500
|
|
20250114,154100,304995934,1199,1199,1199,1199,0
|
|
20250114,154000,304995934,1199,1199,1199,1199,0
|
|
20250114,153900,304995934,1199,1199,1199,1199,0
|
|
20250114,153800,304995934,1199,1199,1199,1199,0
|
|
20250114,153700,304995934,1199,1199,1199,1199,0
|
|
20250114,153600,304995934,1199,1199,1199,1199,0
|
|
20250114,153500,304995934,1199,1199,1199,1199,0
|
|
20250114,153400,304995934,1199,1199,1199,1199,0
|
|
20250114,153300,304995934,1199,1199,1199,1199,0
|
|
20250114,153200,304995934,1199,1199,1199,1199,0
|
|
20250114,153100,304995934,1199,1199,1199,1199,0
|
|
20250114,153000,304995934,1199,1199,1199,1199,3500
|
|
20250114,152900,300799434,1199,1199,1199,1199,0
|
|
20250114,152800,300799434,1199,1199,1199,1199,0
|
|
20250114,152700,300799434,1199,1199,1199,1199,0
|
|
20250114,152600,300799434,1199,1199,1199,1199,0
|
|
20250114,152500,300799434,1199,1199,1199,1199,0
|
|
20250114,152400,300799434,1199,1199,1199,1199,0
|
|
20250114,152300,300799434,1199,1199,1199,1199,0
|
|
20250114,152200,300799434,1199,1199,1199,1199,0
|
|
20250114,152100,300799434,1199,1199,1199,1199,0
|
|
20250114,152000,300799434,1199,1199,1199,1199,0
|
|
20250114,151900,300799434,1199,1195,1199,1195,5739
|
|
20250114,151800,293940912,1199,1199,1199,1199,2000
|
|
20250114,151700,291542912,1199,1195,1199,1195,210
|
|
20250114,151600,291291162,1199,1199,1199,1199,1
|
|
20250114,151500,291289963,1195,1199,1199,1195,205
|
|
20250114,151400,291044348,1199,1194,1199,1194,50
|
|
20250114,151300,290984634,1199,1194,1199,1194,799
|
|
20250114,151200,290030623,1199,1199,1199,1194,952
|
|
20250114,151100,288889224,1199,1197,1199,1193,15230
|
|
20250114,151000,270703481,1197,1197,1197,1197,506
|
|
20250114,150900,270097799,1197,1197,1197,1196,92
|
|
20250114,150800,269987758,1197,1196,1197,1196,611
|
|
20250114,150700,269256401,1197,1197,1197,1197,0
|
|
20250114,150600,269256401,1197,1197,1197,1197,1000
|
|
20250114,150500,268059401,1197,1196,1197,1196,201
|
|
20250114,150400,267819004,1197,1196,1197,1196,10
|
|
20250114,150300,267807043,1196,1195,1196,1194,1001
|
|
20250114,150200,266611817,1195,1195,1195,1195,600
|
|
20250114,150100,265894817,1195,1195,1195,1195,1
|
|
20250114,150000,265893622,1196,1196,1196,1196,1
|
|
20250114,145900,265892426,1196,1195,1196,1195,1959
|
|
20250114,145800,263551420,1196,1196,1196,1196,0
|
|
20250114,145700,263551420,1196,1196,1196,1196,0
|
|
20250114,145600,263551420,1196,1196,1196,1196,40
|
|
20250114,145500,263503580,1196,1196,1196,1196,448
|
|
20250114,145400,262967772,1197,1197,1197,1197,0
|
|
20250114,145300,262967772,1197,1197,1197,1197,0
|
|
20250114,145200,262967772,1197,1197,1197,1197,0
|
|
20250114,145100,262967772,1197,1197,1197,1197,100
|
|
20250114,145000,262848072,1197,1197,1197,1197,0
|
|
20250114,144900,262848072,1197,1197,1197,1197,0
|
|
20250114,144800,262848072,1197,1197,1197,1197,0
|
|
20250114,144700,262848072,1197,1197,1197,1197,50
|
|
20250114,144600,262788222,1197,1197,1197,1197,4
|
|
20250114,144500,262783434,1194,1194,1194,1194,0
|
|
20250114,144400,262783434,1194,1194,1194,1194,50
|
|
20250114,144300,262723734,1197,1197,1197,1197,0
|
|
20250114,144200,262723734,1197,1197,1197,1197,1
|
|
20250114,144100,262722537,1194,1194,1194,1194,0
|
|
20250114,144000,262722537,1194,1194,1194,1194,0
|
|
20250114,143900,262722537,1194,1194,1194,1194,0
|
|
20250114,143800,262722537,1194,1194,1194,1194,0
|
|
20250114,143700,262722537,1194,1194,1194,1194,0
|
|
20250114,143600,262722537,1194,1194,1194,1194,735
|
|
20250114,143500,261844947,1194,1194,1194,1194,1000
|
|
20250114,143400,260650947,1193,1193,1193,1193,0
|
|
20250114,143300,260650947,1193,1193,1193,1193,0
|
|
20250114,143200,260650947,1193,1193,1193,1193,0
|
|
20250114,143100,260650947,1193,1194,1194,1193,800
|
|
20250114,143000,259696454,1198,1198,1198,1198,0
|
|
20250114,142900,259696454,1198,1198,1198,1198,262
|
|
20250114,142800,259382578,1198,1198,1198,1198,0
|
|
20250114,142700,259382578,1198,1198,1198,1198,0
|
|
20250114,142600,259382578,1198,1198,1198,1198,0
|
|
20250114,142500,259382578,1198,1198,1198,1198,20
|
|
20250114,142400,259358618,1199,1199,1199,1199,1
|
|
20250114,142300,259357419,1194,1194,1194,1194,0
|
|
20250114,142200,259357419,1194,1194,1194,1194,0
|
|
20250114,142100,259357419,1194,1194,1194,1194,1727
|
|
20250114,142000,257295381,1193,1194,1194,1193,11040
|
|
20250114,141900,244124254,1194,1196,1196,1194,2523
|
|
20250114,141800,241109769,1196,1196,1196,1196,0
|
|
20250114,141700,241109769,1196,1196,1196,1196,302
|
|
20250114,141600,240748577,1196,1196,1196,1196,2
|
|
20250114,141500,240746185,1196,1196,1196,1196,0
|
|
20250114,141400,240746185,1196,1196,1196,1196,0
|
|
20250114,141300,240746185,1196,1196,1196,1196,0
|
|
20250114,141200,240746185,1196,1196,1196,1196,0
|
|
20250114,141100,240746185,1196,1196,1196,1196,0
|
|
20250114,141000,240746185,1196,1196,1196,1196,0
|
|
20250114,140900,240746185,1196,1196,1196,1196,1126
|
|
20250114,140800,239399489,1196,1197,1197,1196,354
|
|
20250114,140700,238976085,1198,1199,1199,1198,28
|
|
20250114,140600,238942538,1198,1198,1198,1198,0
|
|
20250114,140500,238942538,1198,1197,1198,1197,1335
|
|
20250114,140400,237344208,1198,1198,1198,1198,0
|
|
20250114,140300,237344208,1198,1198,1198,1198,0
|
|
20250114,140200,237344208,1198,1198,1198,1198,0
|
|
20250114,140100,237344208,1198,1198,1198,1198,0
|
|
20250114,140000,237344208,1198,1199,1199,1198,655
|
|
20250114,135900,236559388,1199,1199,1199,1199,0
|
|
20250114,135800,236559388,1199,1199,1199,1199,1
|
|
20250114,135700,236558189,1199,1199,1199,1199,500
|
|
20250114,135600,235958689,1198,1199,1199,1198,229
|
|
20250114,135500,235684217,1199,1199,1199,1199,0
|
|
20250114,135400,235684217,1199,1199,1199,1199,0
|
|
20250114,135300,235684217,1199,1199,1199,1199,389
|
|
20250114,135200,235217806,1199,1199,1199,1199,0
|
|
20250114,135100,235217806,1199,1199,1199,1199,0
|
|
20250114,135000,235217806,1199,1199,1199,1199,0
|
|
20250114,134900,235217806,1199,1199,1199,1199,0
|
|
20250114,134800,235217806,1199,1199,1199,1199,1
|
|
20250114,134700,235216607,1199,1199,1199,1199,418
|
|
20250114,134600,234715425,1199,1199,1199,1199,1000
|
|
20250114,134500,233516425,1199,1199,1199,1199,50
|
|
20250114,134400,233456475,1200,1200,1200,1200,0
|
|
20250114,134300,233456475,1200,1200,1200,1200,1
|
|
20250114,134200,233455275,1199,1199,1199,1199,950
|
|
20250114,134100,232316225,1200,1200,1200,1200,0
|
|
20250114,134000,232316225,1200,1200,1200,1200,0
|
|
20250114,133900,232316225,1200,1200,1200,1200,1
|
|
20250114,133800,232315025,1200,1200,1200,1200,24
|
|
20250114,133700,232286225,1200,1197,1200,1197,1689
|
|
20250114,133600,230260063,1197,1197,1197,1197,7
|
|
20250114,133500,230251684,1197,1197,1197,1197,0
|
|
20250114,133400,230251684,1197,1197,1197,1197,0
|
|
20250114,133300,230251684,1197,1197,1197,1197,3271
|
|
20250114,133200,226336297,1197,1197,1197,1197,0
|
|
20250114,133100,226336297,1197,1197,1197,1197,0
|
|
20250114,133000,226336297,1197,1197,1197,1197,0
|
|
20250114,132900,226336297,1197,1197,1197,1197,2098
|
|
20250114,132800,223824991,1196,1197,1197,1196,94
|
|
20250114,132700,223712553,1197,1197,1197,1197,678
|
|
20250114,132600,222900987,1197,1197,1197,1197,0
|
|
20250114,132500,222900987,1197,1198,1198,1197,601
|
|
20250114,132400,222181473,1199,1199,1199,1199,0
|
|
20250114,132300,222181473,1199,1199,1199,1199,100
|
|
20250114,132200,222061573,1199,1199,1199,1199,100
|
|
20250114,132100,221941673,1199,1199,1199,1199,200
|
|
20250114,132000,221701873,1199,1199,1199,1199,1
|
|
20250114,131900,221700674,1198,1198,1198,1198,5
|
|
20250114,131800,221694684,1199,1199,1199,1199,0
|
|
20250114,131700,221694684,1199,1199,1199,1199,0
|
|
20250114,131600,221694684,1199,1199,1199,1199,0
|
|
20250114,131500,221694684,1199,1199,1199,1199,0
|
|
20250114,131400,221694684,1199,1199,1199,1199,7
|
|
20250114,131300,221686291,1199,1199,1199,1199,0
|
|
20250114,131200,221686291,1199,1199,1199,1199,1
|
|
20250114,131100,221685092,1199,1199,1199,1199,0
|
|
20250114,131000,221685092,1199,1199,1199,1199,10
|
|
20250114,130900,221673102,1199,1199,1199,1197,4011
|
|
20250114,130800,216871913,1197,1197,1197,1197,0
|
|
20250114,130700,216871913,1197,1197,1197,1197,967
|
|
20250114,130600,215714414,1196,1196,1196,1196,50
|
|
20250114,130500,215654614,1200,1200,1200,1200,0
|
|
20250114,130400,215654614,1200,1200,1200,1200,675
|
|
20250114,130300,214844614,1200,1200,1200,1200,0
|
|
20250114,130200,214844614,1200,1200,1200,1200,0
|
|
20250114,130100,214844614,1200,1200,1200,1200,10
|
|
20250114,130000,214832614,1200,1200,1200,1200,1
|
|
20250114,125900,214831414,1196,1196,1196,1196,10
|
|
20250114,125800,214819454,1200,1200,1200,1200,102
|
|
20250114,125700,214697054,1196,1196,1196,1196,10
|
|
20250114,125600,214685094,1200,1200,1200,1200,300
|
|
20250114,125500,214325094,1200,1200,1200,1200,72
|
|
20250114,125400,214238694,1200,1200,1200,1200,2
|
|
20250114,125300,214236294,1200,1200,1200,1200,0
|
|
20250114,125200,214236294,1200,1196,1200,1196,1669
|
|
20250114,125100,212237997,1195,1195,1195,1195,0
|
|
20250114,125000,212237997,1195,1195,1195,1195,3
|
|
20250114,124900,212234412,1195,1195,1195,1195,15
|
|
20250114,124800,212216487,1195,1195,1195,1195,1
|
|
20250114,124700,212215292,1195,1195,1195,1195,30
|
|
20250114,124600,212179442,1195,1195,1195,1195,1
|
|
20250114,124500,212178247,1195,1195,1195,1195,1197
|
|
20250114,124400,210747832,1195,1195,1195,1195,0
|
|
20250114,124300,210747832,1195,1195,1195,1195,300
|
|
20250114,124200,210389332,1195,1195,1195,1195,25
|
|
20250114,124100,210359457,1195,1195,1195,1195,104
|
|
20250114,124000,210235177,1194,1194,1194,1194,0
|
|
20250114,123900,210235177,1194,1194,1194,1194,0
|
|
20250114,123800,210235177,1194,1194,1194,1194,100
|
|
20250114,123700,210115777,1194,1194,1194,1194,1297
|
|
20250114,123600,208567159,1194,1194,1194,1194,3903
|
|
20250114,123500,203906977,1194,1194,1194,1194,0
|
|
20250114,123400,203906977,1194,1194,1194,1194,1
|
|
20250114,123300,203905783,1194,1194,1194,1194,29
|
|
20250114,123200,203871157,1194,1194,1194,1194,100
|
|
20250114,123100,203751757,1194,1194,1194,1194,5
|
|
20250114,123000,203745787,1194,1194,1194,1194,0
|
|
20250114,122900,203745787,1194,1194,1194,1194,0
|
|
20250114,122800,203745787,1194,1194,1194,1194,0
|
|
20250114,122700,203745787,1194,1194,1194,1194,50
|
|
20250114,122600,203686087,1194,1194,1194,1194,20
|
|
20250114,122500,203662207,1194,1194,1194,1194,2
|
|
20250114,122400,203659819,1194,1194,1194,1194,0
|
|
20250114,122300,203659819,1194,1194,1194,1194,0
|
|
20250114,122200,203659819,1194,1194,1194,1194,52
|
|
20250114,122100,203597731,1193,1193,1193,1193,3575
|
|
20250114,122000,199332756,1193,1193,1193,1193,0
|
|
20250114,121900,199332756,1193,1193,1193,1193,10
|
|
20250114,121800,199320826,1193,1193,1193,1193,21
|
|
20250114,121700,199295773,1193,1193,1193,1193,0
|
|
20250114,121600,199295773,1193,1193,1193,1193,0
|
|
20250114,121500,199295773,1193,1193,1193,1193,200
|
|
20250114,121400,199057173,1193,1193,1193,1193,0
|
|
20250114,121300,199057173,1193,1193,1193,1193,224
|
|
20250114,121200,198789941,1194,1194,1194,1194,0
|
|
20250114,121100,198789941,1194,1194,1194,1194,0
|
|
20250114,121000,198789941,1194,1195,1195,1194,3632
|
|
20250114,120900,194453332,1195,1195,1195,1195,0
|
|
20250114,120800,194453332,1195,1195,1195,1195,41
|
|
20250114,120700,194404337,1195,1195,1195,1195,110
|
|
20250114,120600,194272887,1195,1195,1195,1195,11
|
|
20250114,120500,194259742,1194,1194,1194,1194,0
|
|
20250114,120400,194259742,1194,1194,1194,1194,0
|
|
20250114,120300,194259742,1194,1194,1194,1194,0
|
|
20250114,120200,194259742,1194,1194,1194,1194,0
|
|
20250114,120100,194259742,1194,1194,1194,1194,37
|
|
20250114,120000,194215564,1194,1194,1194,1194,81
|
|
20250114,115900,194118850,1192,1193,1193,1192,3020
|
|
20250114,115800,190516010,1192,1192,1192,1192,0
|
|
20250114,115700,190516010,1192,1192,1192,1192,0
|
|
20250114,115600,190516010,1192,1192,1192,1192,0
|
|
20250114,115500,190516010,1192,1192,1192,1192,0
|
|
20250114,115400,190516010,1192,1192,1192,1192,100
|
|
20250114,115300,190396810,1193,1193,1193,1193,63
|
|
20250114,115200,190321651,1193,1192,1193,1192,1716
|
|
20250114,115100,188276178,1191,1191,1191,1191,160
|
|
20250114,115000,188085618,1191,1191,1191,1191,0
|
|
20250114,114900,188085618,1191,1192,1192,1191,601
|
|
20250114,114800,187369826,1192,1192,1192,1192,3
|
|
20250114,114700,187366250,1192,1192,1192,1192,0
|
|
20250114,114600,187366250,1192,1192,1192,1192,0
|
|
20250114,114500,187366250,1192,1192,1192,1192,0
|
|
20250114,114400,187366250,1192,1192,1192,1192,0
|
|
20250114,114300,187366250,1192,1192,1192,1192,0
|
|
20250114,114200,187366250,1192,1192,1192,1192,0
|
|
20250114,114100,187366250,1192,1192,1192,1192,200
|
|
20250114,114000,187127850,1192,1192,1192,1192,0
|
|
20250114,113900,187127850,1192,1192,1192,1192,42
|
|
20250114,113800,187077786,1193,1193,1193,1193,0
|
|
20250114,113700,187077786,1193,1193,1193,1193,1
|
|
20250114,113600,187076593,1191,1192,1192,1191,1303
|
|
20250114,113500,185524708,1191,1192,1192,1191,1500
|
|
20250114,113400,183737697,1193,1193,1193,1193,0
|
|
20250114,113300,183737697,1193,1193,1193,1193,0
|
|
20250114,113200,183737697,1193,1192,1193,1191,5001
|
|
20250114,113100,177780534,1193,1193,1193,1193,0
|
|
20250114,113000,177780534,1193,1193,1193,1193,474
|
|
20250114,112900,177215052,1193,1193,1193,1193,0
|
|
20250114,112800,177215052,1193,1193,1193,1193,0
|
|
20250114,112700,177215052,1193,1194,1194,1193,1010
|
|
20250114,112600,176010109,1194,1194,1194,1194,132
|
|
20250114,112500,175852501,1194,1194,1194,1194,818
|
|
20250114,112400,174875809,1194,1194,1194,1194,0
|
|
20250114,112300,174875809,1194,1194,1194,1194,0
|
|
20250114,112200,174875809,1194,1194,1194,1194,1
|
|
20250114,112100,174874615,1193,1193,1193,1193,2000
|
|
20250114,112000,172488615,1193,1193,1193,1193,0
|
|
20250114,111900,172488615,1193,1193,1193,1193,1
|
|
20250114,111800,172487422,1193,1193,1193,1193,107
|
|
20250114,111700,172359771,1193,1193,1193,1193,0
|
|
20250114,111600,172359771,1193,1193,1193,1193,612
|
|
20250114,111500,171629655,1193,1193,1193,1193,461
|
|
20250114,111400,171079682,1193,1193,1193,1193,0
|
|
20250114,111300,171079682,1193,1193,1193,1193,103
|
|
20250114,111200,170956803,1193,1193,1193,1193,108
|
|
20250114,111100,170827959,1193,1193,1193,1193,0
|
|
20250114,111000,170827959,1193,1193,1193,1193,0
|
|
20250114,110900,170827959,1193,1193,1193,1193,100
|
|
20250114,110800,170708659,1193,1193,1193,1193,1
|
|
20250114,110700,170707466,1192,1192,1192,1192,190
|
|
20250114,110600,170480986,1192,1192,1192,1192,0
|
|
20250114,110500,170480986,1192,1192,1192,1192,10
|
|
20250114,110400,170469066,1193,1193,1193,1193,1
|
|
20250114,110300,170467873,1193,1193,1193,1193,13
|
|
20250114,110200,170452364,1193,1193,1193,1193,10
|
|
20250114,110100,170440434,1193,1193,1193,1193,100
|
|
20250114,110000,170321134,1193,1193,1193,1193,1
|
|
20250114,105900,170319941,1191,1191,1191,1191,10
|
|
20250114,105800,170308031,1191,1191,1191,1191,0
|
|
20250114,105700,170308031,1191,1193,1193,1191,969
|
|
20250114,105600,169152078,1191,1191,1191,1191,0
|
|
20250114,105500,169152078,1191,1191,1191,1191,0
|
|
20250114,105400,169152078,1191,1191,1191,1191,0
|
|
20250114,105300,169152078,1191,1191,1191,1191,0
|
|
20250114,105200,169152078,1191,1191,1191,1191,0
|
|
20250114,105100,169152078,1191,1191,1191,1191,3706
|
|
20250114,105000,164738232,1191,1191,1191,1191,0
|
|
20250114,104900,164738232,1191,1191,1191,1191,0
|
|
20250114,104800,164738232,1191,1191,1191,1191,0
|
|
20250114,104700,164738232,1191,1191,1191,1191,871
|
|
20250114,104600,163700871,1193,1193,1193,1193,0
|
|
20250114,104500,163700871,1193,1193,1193,1193,0
|
|
20250114,104400,163700871,1193,1193,1193,1193,0
|
|
20250114,104300,163700871,1193,1193,1193,1193,0
|
|
20250114,104200,163700871,1193,1193,1193,1193,0
|
|
20250114,104100,163700871,1193,1193,1193,1193,2
|
|
20250114,104000,163698485,1191,1191,1191,1191,0
|
|
20250114,103900,163698485,1191,1192,1192,1191,1783
|
|
20250114,103800,161574913,1193,1193,1193,1193,0
|
|
20250114,103700,161574913,1193,1193,1193,1193,0
|
|
20250114,103600,161574913,1193,1193,1193,1193,75
|
|
20250114,103500,161485438,1192,1192,1192,1192,0
|
|
20250114,103400,161485438,1192,1192,1192,1192,1376
|
|
20250114,103300,159845246,1193,1193,1193,1193,27
|
|
20250114,103200,159813035,1193,1194,1195,1193,233
|
|
20250114,103100,159534636,1195,1195,1195,1195,0
|
|
20250114,103000,159534636,1195,1195,1195,1195,1875
|
|
20250114,102900,157294011,1194,1195,1195,1194,21
|
|
20250114,102800,157268936,1192,1192,1192,1192,50
|
|
20250114,102700,157209336,1192,1192,1192,1192,50
|
|
20250114,102600,157149736,1192,1192,1192,1192,0
|
|
20250114,102500,157149736,1192,1192,1192,1192,0
|
|
20250114,102400,157149736,1192,1192,1192,1192,20
|
|
20250114,102300,157125896,1192,1192,1192,1192,20
|
|
20250114,102200,157102056,1192,1192,1192,1192,927
|
|
20250114,102100,155997072,1195,1195,1195,1195,1
|
|
20250114,102000,155995877,1192,1192,1192,1192,300
|
|
20250114,101900,155638277,1195,1194,1195,1194,1544
|
|
20250114,101800,153794732,1194,1194,1194,1193,1155
|
|
20250114,101700,152416795,1194,1194,1194,1194,0
|
|
20250114,101600,152416795,1194,1194,1194,1194,839
|
|
20250114,101500,151415029,1194,1194,1194,1194,0
|
|
20250114,101400,151415029,1194,1193,1194,1193,37
|
|
20250114,101300,151370881,1194,1194,1194,1194,250
|
|
20250114,101200,151072381,1194,1194,1194,1194,67
|
|
20250114,101100,150992383,1194,1194,1194,1194,0
|
|
20250114,101000,150992383,1194,1194,1194,1194,0
|
|
20250114,100900,150992383,1194,1194,1194,1194,0
|
|
20250114,100800,150992383,1194,1194,1194,1194,1
|
|
20250114,100700,150991189,1194,1194,1194,1194,94
|
|
20250114,100600,150878953,1192,1192,1193,1192,3950
|
|
20250114,100500,146167553,1192,1192,1192,1192,307
|
|
20250114,100400,145801609,1192,1192,1192,1192,16
|
|
20250114,100300,145782537,1192,1192,1192,1192,6
|
|
20250114,100200,145775385,1191,1191,1191,1191,700
|
|
20250114,100100,144941685,1191,1192,1192,1191,1401
|
|
20250114,100000,143271695,1193,1194,1194,1193,610
|
|
20250114,095900,142543955,1193,1193,1193,1193,203
|
|
20250114,095800,142301776,1193,1193,1193,1193,515
|
|
20250114,095700,141687381,1192,1192,1192,1192,2
|
|
20250114,095600,141684997,1193,1191,1193,1191,405
|
|
20250114,095500,141202632,1192,1192,1192,1192,20
|
|
20250114,095400,141178792,1191,1193,1193,1191,2200
|
|
20250114,095300,138558184,1193,1193,1193,1193,0
|
|
20250114,095200,138558184,1193,1193,1193,1191,12246
|
|
20250114,095100,123957652,1193,1193,1193,1193,544
|
|
20250114,095000,123308660,1193,1194,1194,1193,1396
|
|
20250114,094900,121641977,1195,1195,1195,1195,6011
|
|
20250114,094800,114458832,1195,1196,1196,1195,1352
|
|
20250114,094700,112843190,1197,1197,1197,1197,3
|
|
20250114,094600,112839599,1195,1195,1195,1195,100
|
|
20250114,094500,112720099,1194,1194,1194,1194,463
|
|
20250114,094400,112167277,1194,1194,1194,1194,31
|
|
20250114,094300,112130263,1194,1194,1194,1194,630
|
|
20250114,094200,111378043,1194,1194,1194,1194,55
|
|
20250114,094100,111312373,1194,1194,1194,1194,95
|
|
20250114,094000,111198943,1197,1193,1197,1193,13
|
|
20250114,093900,111183386,1193,1194,1194,1193,1500
|
|
20250114,093800,109393868,1193,1193,1193,1193,1000
|
|
20250114,093700,108200868,1193,1195,1195,1193,8483
|
|
20250114,093600,98078649,1197,1194,1197,1193,8093
|
|
20250114,093500,88411597,1193,1194,1194,1193,3020
|
|
20250114,093400,84808717,1194,1194,1194,1194,3662
|
|
20250114,093300,80436289,1194,1195,1195,1194,126
|
|
20250114,093200,80285819,1195,1195,1195,1194,6
|
|
20250114,093100,80278653,1195,1195,1197,1195,667
|
|
20250114,093000,79481284,1194,1195,1195,1194,124
|
|
20250114,092900,79333113,1196,1196,1196,1196,15
|
|
20250114,092800,79315173,1194,1194,1194,1194,10
|
|
20250114,092700,79303233,1197,1197,1197,1197,1
|
|
20250114,092600,79302036,1193,1194,1194,1193,114
|
|
20250114,092500,79165927,1193,1197,1197,1193,1001
|
|
20250114,092400,77971730,1193,1197,1197,1193,1160
|
|
20250114,092300,76584328,1197,1197,1197,1197,100
|
|
20250114,092200,76464628,1197,1195,1197,1195,184
|
|
20250114,092100,76244384,1193,1195,1195,1193,967
|
|
20250114,092000,75089673,1195,1196,1197,1195,318
|
|
20250114,091900,74709427,1197,1194,1197,1194,1644
|
|
20250114,091800,72744917,1194,1194,1194,1194,208
|
|
20250114,091700,72496565,1193,1193,1193,1193,70
|
|
20250114,091600,72413055,1195,1193,1195,1193,981
|
|
20250114,091500,71242719,1194,1197,1197,1194,854
|
|
20250114,091400,70222050,1198,1199,1199,1197,73
|
|
20250114,091300,70134540,1203,1202,1203,1202,80
|
|
20250114,091200,70038352,1202,1196,1202,1191,1001
|
|
20250114,091100,68843064,1205,1200,1205,1192,11517
|
|
20250114,091000,55050838,1200,1207,1207,1200,9958
|
|
20250114,090900,43087768,1202,1203,1208,1202,3388
|
|
20250114,090800,39011824,1203,1204,1208,1203,1625
|
|
20250114,090700,37056160,1209,1206,1209,1204,3914
|
|
20250114,090600,32338430,1206,1206,1209,1206,22
|
|
20250114,090500,32311895,1208,1206,1208,1206,3283
|
|
20250114,090400,28348841,1206,1206,1206,1206,100
|
|
20250114,090300,28228241,1205,1206,1212,1205,65
|
|
20250114,090200,28149908,1205,1213,1213,1205,1697
|
|
20250114,090100,26104900,1206,1214,1214,1206,4953
|
|
20250114,090000,20129673,1214,1211,1214,1209,16622
|