650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,194700,117440746,1620,1620,1620,1620,1372
|
|
20250106,194600,117440746,1620,1620,1620,1620,0
|
|
20250106,194500,117440746,1620,1620,1620,1620,0
|
|
20250106,194400,117440746,1620,1620,1620,1620,0
|
|
20250106,194300,117440746,1620,1620,1620,1620,0
|
|
20250106,194200,117440746,1620,1620,1620,1620,0
|
|
20250106,194100,117440746,1620,1620,1620,1620,0
|
|
20250106,194000,117440746,1620,1620,1620,1620,0
|
|
20250106,193900,117440746,1620,1620,1620,1620,0
|
|
20250106,193800,117440746,1620,1620,1620,1620,0
|
|
20250106,193700,117440746,1620,1620,1620,1620,0
|
|
20250106,193600,117440746,1620,1620,1620,1620,0
|
|
20250106,193500,117440746,1620,1620,1620,1620,0
|
|
20250106,193400,117440746,1620,1620,1620,1620,0
|
|
20250106,193300,117440746,1620,1620,1620,1620,0
|
|
20250106,193200,117440746,1620,1620,1620,1620,0
|
|
20250106,193100,117440746,1620,1620,1620,1620,0
|
|
20250106,193000,117440746,1620,1620,1620,1620,0
|
|
20250106,192900,117440746,1620,1620,1620,1620,0
|
|
20250106,192800,117440746,1620,1620,1620,1620,0
|
|
20250106,192700,117440746,1620,1620,1620,1620,0
|
|
20250106,192600,117440746,1620,1620,1620,1620,0
|
|
20250106,192500,117440746,1620,1620,1620,1620,0
|
|
20250106,192400,117440746,1620,1620,1620,1620,0
|
|
20250106,192300,117440746,1620,1620,1620,1620,0
|
|
20250106,192200,117440746,1620,1620,1620,1620,0
|
|
20250106,192100,117440746,1620,1620,1620,1620,0
|
|
20250106,192000,117440746,1620,1620,1620,1620,0
|
|
20250106,191900,117440746,1620,1620,1620,1620,0
|
|
20250106,191800,117440746,1620,1620,1620,1620,0
|
|
20250106,191700,117440746,1620,1620,1620,1620,1372
|
|
20250106,191600,117440746,1620,1620,1620,1620,0
|
|
20250106,191500,117440746,1620,1620,1620,1620,0
|
|
20250106,191400,117440746,1620,1620,1620,1620,0
|
|
20250106,191300,117440746,1620,1620,1620,1620,0
|
|
20250106,191200,117440746,1620,1620,1620,1620,0
|
|
20250106,191100,117440746,1620,1620,1620,1620,0
|
|
20250106,191000,117440746,1620,1620,1620,1620,0
|
|
20250106,190900,117440746,1620,1620,1620,1620,0
|
|
20250106,190800,117440746,1620,1620,1620,1620,0
|
|
20250106,190700,117440746,1620,1620,1620,1620,0
|
|
20250106,190600,117440746,1620,1620,1620,1620,0
|
|
20250106,190500,117440746,1620,1620,1620,1620,0
|
|
20250106,190400,117440746,1620,1620,1620,1620,0
|
|
20250106,190300,117440746,1620,1620,1620,1620,0
|
|
20250106,190200,117440746,1620,1620,1620,1620,0
|
|
20250106,190100,117440746,1620,1620,1620,1620,0
|
|
20250106,190000,117440746,1620,1620,1620,1620,0
|
|
20250106,185900,117440746,1620,1620,1620,1620,0
|
|
20250106,185800,117440746,1620,1620,1620,1620,0
|
|
20250106,185700,117440746,1620,1620,1620,1620,0
|
|
20250106,185600,117440746,1620,1620,1620,1620,0
|
|
20250106,185500,117440746,1620,1620,1620,1620,0
|
|
20250106,185400,117440746,1620,1620,1620,1620,0
|
|
20250106,185300,117440746,1620,1620,1620,1620,0
|
|
20250106,185200,117440746,1620,1620,1620,1620,0
|
|
20250106,185100,117440746,1620,1620,1620,1620,0
|
|
20250106,185000,117440746,1620,1620,1620,1620,0
|
|
20250106,184900,117440746,1620,1620,1620,1620,0
|
|
20250106,184800,117440746,1620,1620,1620,1620,0
|
|
20250106,184700,117440746,1620,1620,1620,1620,1372
|
|
20250106,184600,117440746,1620,1620,1620,1620,0
|
|
20250106,184500,117440746,1620,1620,1620,1620,0
|
|
20250106,184400,117440746,1620,1620,1620,1620,0
|
|
20250106,184300,117440746,1620,1620,1620,1620,0
|
|
20250106,184200,117440746,1620,1620,1620,1620,0
|
|
20250106,184100,117440746,1620,1620,1620,1620,0
|
|
20250106,184000,117440746,1620,1620,1620,1620,0
|
|
20250106,183900,117440746,1620,1620,1620,1620,0
|
|
20250106,183800,117440746,1620,1620,1620,1620,0
|
|
20250106,183700,117440746,1620,1620,1620,1620,0
|
|
20250106,183600,117440746,1620,1620,1620,1620,0
|
|
20250106,183500,117440746,1620,1620,1620,1620,0
|
|
20250106,183400,117440746,1620,1620,1620,1620,0
|
|
20250106,183300,117440746,1620,1620,1620,1620,0
|
|
20250106,183200,117440746,1620,1620,1620,1620,0
|
|
20250106,183100,117440746,1620,1620,1620,1620,0
|
|
20250106,183000,117440746,1620,1620,1620,1620,0
|
|
20250106,182900,117440746,1620,1620,1620,1620,0
|
|
20250106,182800,117440746,1620,1620,1620,1620,0
|
|
20250106,182700,117440746,1620,1620,1620,1620,0
|
|
20250106,182600,117440746,1620,1620,1620,1620,0
|
|
20250106,182500,117440746,1620,1620,1620,1620,0
|
|
20250106,182400,117440746,1620,1620,1620,1620,0
|
|
20250106,182300,117440746,1620,1620,1620,1620,0
|
|
20250106,182200,117440746,1620,1620,1620,1620,0
|
|
20250106,182100,117440746,1620,1620,1620,1620,0
|
|
20250106,182000,117440746,1620,1620,1620,1620,0
|
|
20250106,181900,117440746,1620,1620,1620,1620,0
|
|
20250106,181800,117440746,1620,1620,1620,1620,0
|
|
20250106,181700,117440746,1620,1620,1620,1620,1372
|
|
20250106,181600,117440746,1620,1620,1620,1620,0
|
|
20250106,181500,117440746,1620,1620,1620,1620,0
|
|
20250106,181400,117440746,1620,1620,1620,1620,0
|
|
20250106,181300,117440746,1620,1620,1620,1620,0
|
|
20250106,181200,117440746,1620,1620,1620,1620,0
|
|
20250106,181100,117440746,1620,1620,1620,1620,0
|
|
20250106,181000,117440746,1620,1620,1620,1620,0
|
|
20250106,180900,117440746,1620,1620,1620,1620,0
|
|
20250106,180800,117440746,1620,1620,1620,1620,0
|
|
20250106,180700,117440746,1620,1620,1620,1620,0
|
|
20250106,180600,117440746,1620,1620,1620,1620,0
|
|
20250106,180500,117440746,1620,1620,1620,1620,0
|
|
20250106,180400,117440746,1620,1620,1620,1620,0
|
|
20250106,180300,117440746,1620,1620,1620,1620,0
|
|
20250106,180200,117440746,1620,1620,1620,1620,0
|
|
20250106,180100,117440746,1620,1620,1620,1620,0
|
|
20250106,180000,117440746,1620,1620,1620,1620,0
|
|
20250106,175900,117440746,1620,1620,1620,1620,0
|
|
20250106,175800,117440746,1620,1620,1620,1620,0
|
|
20250106,175700,117440746,1620,1620,1620,1620,0
|
|
20250106,175600,117440746,1620,1620,1620,1620,0
|
|
20250106,175500,117440746,1620,1620,1620,1620,0
|
|
20250106,175400,117440746,1620,1620,1620,1620,0
|
|
20250106,175300,117440746,1620,1620,1620,1620,0
|
|
20250106,175200,117440746,1620,1620,1620,1620,0
|
|
20250106,175100,117440746,1620,1620,1620,1620,0
|
|
20250106,175000,117440746,1620,1620,1620,1620,0
|
|
20250106,174900,117440746,1620,1620,1620,1620,0
|
|
20250106,174800,117440746,1620,1620,1620,1620,0
|
|
20250106,174700,117440746,1620,1620,1620,1620,1372
|
|
20250106,174600,117440746,1620,1620,1620,1620,0
|
|
20250106,174500,117440746,1620,1620,1620,1620,0
|
|
20250106,174400,117440746,1620,1620,1620,1620,0
|
|
20250106,174300,117440746,1620,1620,1620,1620,0
|
|
20250106,174200,117440746,1620,1620,1620,1620,0
|
|
20250106,174100,117440746,1620,1620,1620,1620,0
|
|
20250106,174000,117440746,1620,1620,1620,1620,0
|
|
20250106,173900,117440746,1620,1620,1620,1620,0
|
|
20250106,173800,117440746,1620,1620,1620,1620,0
|
|
20250106,173700,117440746,1620,1620,1620,1620,0
|
|
20250106,173600,117440746,1620,1620,1620,1620,0
|
|
20250106,173500,117440746,1620,1620,1620,1620,0
|
|
20250106,173400,117440746,1620,1620,1620,1620,0
|
|
20250106,173300,117440746,1620,1620,1620,1620,0
|
|
20250106,173200,117440746,1620,1620,1620,1620,0
|
|
20250106,173100,117440746,1620,1620,1620,1620,0
|
|
20250106,173000,117440746,1620,1620,1620,1620,0
|
|
20250106,172900,117440746,1620,1620,1620,1620,0
|
|
20250106,172800,117440746,1620,1620,1620,1620,0
|
|
20250106,172700,117440746,1620,1620,1620,1620,0
|
|
20250106,172600,117440746,1620,1620,1620,1620,0
|
|
20250106,172500,117440746,1620,1620,1620,1620,0
|
|
20250106,172400,117440746,1620,1620,1620,1620,0
|
|
20250106,172300,117440746,1620,1620,1620,1620,0
|
|
20250106,172200,117440746,1620,1620,1620,1620,0
|
|
20250106,172100,117440746,1620,1620,1620,1620,0
|
|
20250106,172000,117440746,1620,1620,1620,1620,0
|
|
20250106,171900,117440746,1620,1620,1620,1620,0
|
|
20250106,171800,117440746,1620,1620,1620,1620,0
|
|
20250106,171700,117440746,1620,1620,1620,1620,1372
|
|
20250106,171600,117440746,1620,1620,1620,1620,0
|
|
20250106,171500,117440746,1620,1620,1620,1620,0
|
|
20250106,171400,117440746,1620,1620,1620,1620,0
|
|
20250106,171300,117440746,1620,1620,1620,1620,0
|
|
20250106,171200,117440746,1620,1620,1620,1620,0
|
|
20250106,171100,117440746,1620,1620,1620,1620,0
|
|
20250106,171000,117440746,1620,1620,1620,1620,0
|
|
20250106,170900,117440746,1620,1620,1620,1620,0
|
|
20250106,170800,117440746,1620,1620,1620,1620,0
|
|
20250106,170700,117440746,1620,1620,1620,1620,0
|
|
20250106,170600,117440746,1620,1620,1620,1620,0
|
|
20250106,170500,117440746,1620,1620,1620,1620,0
|
|
20250106,170400,117440746,1620,1620,1620,1620,0
|
|
20250106,170300,117440746,1620,1620,1620,1620,0
|
|
20250106,170200,117440746,1620,1620,1620,1620,0
|
|
20250106,170100,117440746,1620,1620,1620,1620,0
|
|
20250106,170000,117440746,1620,1620,1620,1620,0
|
|
20250106,165900,117440746,1620,1620,1620,1620,0
|
|
20250106,165800,117440746,1620,1620,1620,1620,0
|
|
20250106,165700,117440746,1620,1620,1620,1620,0
|
|
20250106,165600,117440746,1620,1620,1620,1620,0
|
|
20250106,165500,117440746,1620,1620,1620,1620,0
|
|
20250106,165400,117440746,1620,1620,1620,1620,0
|
|
20250106,165300,117440746,1620,1620,1620,1620,0
|
|
20250106,165200,117440746,1620,1620,1620,1620,0
|
|
20250106,165100,117440746,1620,1620,1620,1620,0
|
|
20250106,165000,117440746,1620,1620,1620,1620,0
|
|
20250106,164900,117440746,1620,1620,1620,1620,0
|
|
20250106,164800,117440746,1620,1620,1620,1620,0
|
|
20250106,164700,117440746,1620,1620,1620,1620,1372
|
|
20250106,164600,117440746,1620,1620,1620,1620,0
|
|
20250106,164500,117440746,1620,1620,1620,1620,0
|
|
20250106,164400,117440746,1620,1620,1620,1620,0
|
|
20250106,164300,117440746,1620,1620,1620,1620,0
|
|
20250106,164200,117440746,1620,1620,1620,1620,0
|
|
20250106,164100,117440746,1620,1620,1620,1620,0
|
|
20250106,164000,117440746,1620,1620,1620,1620,0
|
|
20250106,163900,117440746,1620,1620,1620,1620,0
|
|
20250106,163800,117440746,1620,1620,1620,1620,0
|
|
20250106,163700,117440746,1620,1620,1620,1620,0
|
|
20250106,163600,117440746,1620,1620,1620,1620,0
|
|
20250106,163500,117440746,1620,1620,1620,1620,0
|
|
20250106,163400,117440746,1620,1620,1620,1620,0
|
|
20250106,163300,117440746,1620,1620,1620,1620,0
|
|
20250106,163200,117440746,1620,1620,1620,1620,0
|
|
20250106,163100,117440746,1620,1620,1620,1620,0
|
|
20250106,163000,117440746,1620,1620,1620,1620,0
|
|
20250106,162900,117440746,1620,1620,1620,1620,0
|
|
20250106,162800,117440746,1620,1620,1620,1620,0
|
|
20250106,162700,117440746,1620,1620,1620,1620,0
|
|
20250106,162600,117440746,1620,1620,1620,1620,0
|
|
20250106,162500,117440746,1620,1620,1620,1620,0
|
|
20250106,162400,117440746,1620,1620,1620,1620,0
|
|
20250106,162300,117440746,1620,1620,1620,1620,0
|
|
20250106,162200,117440746,1620,1620,1620,1620,0
|
|
20250106,162100,117440746,1620,1620,1620,1620,0
|
|
20250106,162000,117440746,1620,1620,1620,1620,0
|
|
20250106,161900,117440746,1620,1620,1620,1620,0
|
|
20250106,161800,117440746,1620,1620,1620,1620,0
|
|
20250106,161700,117440746,1620,1620,1620,1620,1372
|
|
20250106,161600,117440746,1620,1620,1620,1620,0
|
|
20250106,161500,117440746,1620,1620,1620,1620,0
|
|
20250106,161400,117440746,1620,1620,1620,1620,0
|
|
20250106,161300,117440746,1620,1620,1620,1620,0
|
|
20250106,161200,117440746,1620,1620,1620,1620,0
|
|
20250106,161100,117440746,1620,1620,1620,1620,0
|
|
20250106,161000,117440746,1620,1620,1620,1620,0
|
|
20250106,160900,117440746,1620,1620,1620,1620,0
|
|
20250106,160800,117440746,1620,1620,1620,1620,0
|
|
20250106,160700,117440746,1620,1620,1620,1620,0
|
|
20250106,160600,117440746,1620,1620,1620,1620,0
|
|
20250106,160500,117440746,1620,1620,1620,1620,0
|
|
20250106,160400,117440746,1620,1620,1620,1620,0
|
|
20250106,160300,117440746,1620,1620,1620,1620,0
|
|
20250106,160200,117440746,1620,1620,1620,1620,0
|
|
20250106,160100,117440746,1620,1620,1620,1620,0
|
|
20250106,160000,117440746,1620,1620,1620,1620,0
|
|
20250106,155900,117440746,1620,1620,1620,1620,0
|
|
20250106,155800,117440746,1620,1620,1620,1620,0
|
|
20250106,155700,117440746,1620,1620,1620,1620,0
|
|
20250106,155600,117440746,1620,1620,1620,1620,0
|
|
20250106,155500,117440746,1620,1620,1620,1620,0
|
|
20250106,155400,117440746,1620,1620,1620,1620,0
|
|
20250106,155300,117440746,1620,1620,1620,1620,0
|
|
20250106,155200,117440746,1620,1620,1620,1620,0
|
|
20250106,155100,117440746,1620,1620,1620,1620,0
|
|
20250106,155000,117440746,1620,1620,1620,1620,0
|
|
20250106,154900,117440746,1620,1620,1620,1620,0
|
|
20250106,154800,117440746,1620,1620,1620,1620,0
|
|
20250106,154700,117440746,1620,1620,1620,1620,1372
|
|
20250106,154600,117440746,1620,1620,1620,1620,0
|
|
20250106,154500,117440746,1620,1620,1620,1620,0
|
|
20250106,154400,117440746,1620,1620,1620,1620,0
|
|
20250106,154300,117440746,1620,1620,1620,1620,0
|
|
20250106,154200,117440746,1620,1620,1620,1620,0
|
|
20250106,154100,117440746,1620,1620,1620,1620,0
|
|
20250106,154000,117440746,1620,1620,1620,1620,0
|
|
20250106,153900,117440746,1620,1620,1620,1620,0
|
|
20250106,153800,117440746,1620,1620,1620,1620,0
|
|
20250106,153700,117440746,1620,1620,1620,1620,0
|
|
20250106,153600,117440746,1620,1620,1620,1620,0
|
|
20250106,153500,117440746,1620,1620,1620,1620,0
|
|
20250106,153400,117440746,1620,1620,1620,1620,0
|
|
20250106,153300,117440746,1620,1620,1620,1620,0
|
|
20250106,153200,117440746,1620,1620,1620,1620,0
|
|
20250106,153100,117440746,1620,1620,1620,1620,0
|
|
20250106,153000,117440746,1620,1620,1620,1620,1372
|
|
20250106,152900,115218106,1620,1620,1620,1620,0
|
|
20250106,152800,115218106,1620,1620,1620,1620,0
|
|
20250106,152700,115218106,1620,1620,1620,1620,0
|
|
20250106,152600,115218106,1620,1620,1620,1620,0
|
|
20250106,152500,115218106,1620,1620,1620,1620,0
|
|
20250106,152400,115218106,1620,1620,1620,1620,0
|
|
20250106,152300,115218106,1620,1620,1620,1620,0
|
|
20250106,152200,115218106,1620,1620,1620,1620,0
|
|
20250106,152100,115218106,1620,1620,1620,1620,0
|
|
20250106,152000,115218106,1620,1620,1620,1620,0
|
|
20250106,151900,115218106,1620,1620,1620,1620,500
|
|
20250106,151800,114408106,1620,1615,1620,1610,1631
|
|
20250106,151700,111774052,1617,1617,1617,1617,2
|
|
20250106,151600,111770818,1617,1617,1617,1617,401
|
|
20250106,151500,111122401,1617,1615,1617,1615,698
|
|
20250106,151400,109993931,1615,1615,1615,1615,9
|
|
20250106,151300,109979396,1615,1615,1615,1615,0
|
|
20250106,151200,109979396,1615,1615,1615,1615,445
|
|
20250106,151100,109260721,1615,1615,1615,1615,209
|
|
20250106,151000,108923186,1615,1615,1615,1615,1
|
|
20250106,150900,108921571,1615,1615,1615,1615,0
|
|
20250106,150800,108921571,1615,1607,1615,1607,865
|
|
20250106,150700,107531468,1607,1607,1607,1607,0
|
|
20250106,150600,107531468,1607,1614,1615,1607,380
|
|
20250106,150500,106920054,1614,1614,1614,1614,0
|
|
20250106,150400,106920054,1614,1614,1614,1614,50
|
|
20250106,150300,106839354,1614,1609,1614,1608,604
|
|
20250106,150200,105868109,1614,1614,1614,1614,1
|
|
20250106,150100,105866495,1607,1607,1607,1607,62
|
|
20250106,150000,105766861,1607,1607,1607,1607,0
|
|
20250106,145900,105766861,1607,1607,1607,1607,500
|
|
20250106,145800,104963361,1607,1607,1607,1607,11
|
|
20250106,145700,104945684,1619,1619,1619,1619,0
|
|
20250106,145600,104945684,1619,1619,1619,1619,54
|
|
20250106,145500,104858258,1620,1620,1620,1620,0
|
|
20250106,145400,104858258,1620,1618,1620,1618,62
|
|
20250106,145300,104757858,1606,1608,1608,1606,3
|
|
20250106,145200,104753037,1620,1620,1620,1620,0
|
|
20250106,145100,104753037,1620,1620,1620,1620,0
|
|
20250106,145000,104753037,1620,1620,1620,1620,0
|
|
20250106,144900,104753037,1620,1620,1620,1620,0
|
|
20250106,144800,104753037,1620,1620,1620,1620,0
|
|
20250106,144700,104753037,1620,1620,1620,1620,0
|
|
20250106,144600,104753037,1620,1620,1620,1620,0
|
|
20250106,144500,104753037,1620,1620,1621,1619,231
|
|
20250106,144400,104378754,1621,1619,1621,1619,200
|
|
20250106,144300,104054792,1620,1620,1620,1620,0
|
|
20250106,144200,104054792,1620,1603,1621,1603,2604
|
|
20250106,144100,99852717,1602,1617,1617,1602,129
|
|
20250106,144000,99645989,1616,1613,1616,1613,1435
|
|
20250106,143900,97329661,1613,1613,1613,1613,0
|
|
20250106,143800,97329661,1613,1613,1613,1613,0
|
|
20250106,143700,97329661,1613,1610,1613,1610,111
|
|
20250106,143600,97150903,1610,1605,1610,1605,3301
|
|
20250106,143500,91840125,1605,1605,1605,1605,0
|
|
20250106,143400,91840125,1605,1605,1605,1605,0
|
|
20250106,143300,91840125,1605,1605,1605,1605,0
|
|
20250106,143200,91840125,1605,1605,1605,1605,0
|
|
20250106,143100,91840125,1605,1605,1605,1605,0
|
|
20250106,143000,91840125,1605,1605,1605,1605,10
|
|
20250106,142900,91824075,1604,1603,1604,1603,167
|
|
20250106,142800,91556310,1603,1601,1603,1601,2700
|
|
20250106,142700,87230827,1602,1602,1602,1602,0
|
|
20250106,142600,87230827,1602,1602,1602,1602,0
|
|
20250106,142500,87230827,1602,1602,1602,1602,0
|
|
20250106,142400,87230827,1602,1602,1602,1602,0
|
|
20250106,142300,87230827,1602,1602,1602,1602,0
|
|
20250106,142200,87230827,1602,1602,1602,1602,46
|
|
20250106,142100,87157135,1602,1602,1602,1601,14
|
|
20250106,142000,87134709,1601,1601,1601,1601,2
|
|
20250106,141900,87131507,1602,1602,1602,1602,0
|
|
20250106,141800,87131507,1602,1602,1602,1602,0
|
|
20250106,141700,87131507,1602,1602,1602,1602,0
|
|
20250106,141600,87131507,1602,1602,1602,1602,11
|
|
20250106,141500,87113885,1602,1602,1602,1602,0
|
|
20250106,141400,87113885,1602,1602,1602,1602,0
|
|
20250106,141300,87113885,1602,1602,1602,1602,0
|
|
20250106,141200,87113885,1602,1602,1602,1602,0
|
|
20250106,141100,87113885,1602,1602,1602,1602,0
|
|
20250106,141000,87113885,1602,1602,1602,1602,0
|
|
20250106,140900,87113885,1602,1602,1602,1602,200
|
|
20250106,140800,86793485,1602,1602,1602,1602,4
|
|
20250106,140700,86787077,1602,1602,1602,1602,18
|
|
20250106,140600,86758241,1602,1602,1602,1602,11
|
|
20250106,140500,86740619,1602,1602,1602,1602,0
|
|
20250106,140400,86740619,1602,1602,1602,1602,303
|
|
20250106,140300,86255213,1602,1602,1602,1602,311
|
|
20250106,140200,85756991,1602,1602,1602,1602,0
|
|
20250106,140100,85756991,1602,1602,1602,1602,0
|
|
20250106,140000,85756991,1602,1602,1602,1602,0
|
|
20250106,135900,85756991,1602,1601,1602,1601,4000
|
|
20250106,135800,79349210,1601,1601,1601,1601,0
|
|
20250106,135700,79349210,1601,1600,1601,1600,2
|
|
20250106,135600,79346009,1600,1600,1600,1598,1232
|
|
20250106,135500,77375009,1600,1600,1600,1600,0
|
|
20250106,135400,77375009,1600,1600,1600,1600,0
|
|
20250106,135300,77375009,1600,1600,1600,1600,0
|
|
20250106,135200,77375009,1600,1600,1600,1600,0
|
|
20250106,135100,77375009,1600,1600,1600,1600,0
|
|
20250106,135000,77375009,1600,1600,1600,1600,0
|
|
20250106,134900,77375009,1600,1600,1600,1600,0
|
|
20250106,134800,77375009,1600,1600,1600,1600,0
|
|
20250106,134700,77375009,1600,1600,1600,1600,0
|
|
20250106,134600,77375009,1600,1600,1600,1600,0
|
|
20250106,134500,77375009,1600,1600,1600,1600,0
|
|
20250106,134400,77375009,1600,1600,1600,1600,0
|
|
20250106,134300,77375009,1600,1600,1600,1600,0
|
|
20250106,134200,77375009,1600,1600,1600,1600,1
|
|
20250106,134100,77373409,1597,1597,1597,1597,579
|
|
20250106,134000,76448746,1600,1599,1600,1599,48
|
|
20250106,133900,76371993,1600,1600,1600,1600,0
|
|
20250106,133800,76371993,1600,1600,1600,1600,0
|
|
20250106,133700,76371993,1600,1600,1600,1600,0
|
|
20250106,133600,76371993,1600,1600,1600,1600,10
|
|
20250106,133500,76355993,1600,1600,1600,1600,0
|
|
20250106,133400,76355993,1600,1600,1600,1600,0
|
|
20250106,133300,76355993,1600,1600,1600,1600,0
|
|
20250106,133200,76355993,1600,1600,1600,1600,0
|
|
20250106,133100,76355993,1600,1600,1600,1600,200
|
|
20250106,133000,76035993,1600,1600,1600,1600,35
|
|
20250106,132900,75979993,1601,1601,1601,1601,0
|
|
20250106,132800,75979993,1601,1600,1601,1600,66
|
|
20250106,132700,75874392,1602,1602,1602,1602,0
|
|
20250106,132600,75874392,1602,1602,1602,1602,0
|
|
20250106,132500,75874392,1602,1602,1602,1602,0
|
|
20250106,132400,75874392,1602,1602,1602,1602,5
|
|
20250106,132300,75866382,1602,1602,1602,1602,0
|
|
20250106,132200,75866382,1602,1602,1602,1602,2
|
|
20250106,132100,75863178,1602,1602,1602,1602,0
|
|
20250106,132000,75863178,1602,1602,1602,1602,0
|
|
20250106,131900,75863178,1602,1602,1602,1602,0
|
|
20250106,131800,75863178,1602,1602,1602,1602,0
|
|
20250106,131700,75863178,1602,1602,1602,1602,0
|
|
20250106,131600,75863178,1602,1602,1602,1602,0
|
|
20250106,131500,75863178,1602,1602,1602,1602,0
|
|
20250106,131400,75863178,1602,1595,1602,1594,101
|
|
20250106,131300,75702096,1603,1603,1603,1603,0
|
|
20250106,131200,75702096,1603,1603,1603,1603,0
|
|
20250106,131100,75702096,1603,1602,1603,1602,290
|
|
20250106,131000,75237342,1603,1603,1603,1603,0
|
|
20250106,130900,75237342,1603,1603,1603,1603,0
|
|
20250106,130800,75237342,1603,1603,1603,1603,0
|
|
20250106,130700,75237342,1603,1601,1603,1591,101
|
|
20250106,130600,75076424,1604,1604,1604,1604,0
|
|
20250106,130500,75076424,1604,1604,1604,1602,259
|
|
20250106,130400,74661008,1604,1604,1604,1604,0
|
|
20250106,130300,74661008,1604,1604,1604,1604,5
|
|
20250106,130200,74652988,1602,1602,1602,1602,7
|
|
20250106,130100,74641774,1604,1604,1604,1602,10
|
|
20250106,130000,74625736,1602,1602,1604,1602,11
|
|
20250106,125900,74608112,1604,1604,1604,1604,5
|
|
20250106,125800,74600092,1602,1604,1604,1602,35
|
|
20250106,125700,74543974,1603,1603,1603,1603,20
|
|
20250106,125600,74511914,1603,1601,1603,1601,2
|
|
20250106,125500,74508710,1603,1603,1603,1603,0
|
|
20250106,125400,74508710,1603,1603,1603,1603,0
|
|
20250106,125300,74508710,1603,1602,1603,1602,2
|
|
20250106,125200,74505505,1604,1604,1604,1604,2
|
|
20250106,125100,74502297,1605,1605,1605,1605,0
|
|
20250106,125000,74502297,1605,1605,1605,1605,0
|
|
20250106,124900,74502297,1605,1605,1605,1605,0
|
|
20250106,124800,74502297,1605,1605,1605,1605,0
|
|
20250106,124700,74502297,1605,1602,1606,1593,1476
|
|
20250106,124600,72146584,1606,1604,1606,1604,31
|
|
20250106,124500,72096858,1606,1606,1606,1606,0
|
|
20250106,124400,72096858,1606,1606,1606,1606,0
|
|
20250106,124300,72096858,1606,1606,1606,1606,1389
|
|
20250106,124200,69866124,1606,1606,1606,1606,0
|
|
20250106,124100,69866124,1606,1606,1606,1606,0
|
|
20250106,124000,69866124,1606,1604,1606,1604,9
|
|
20250106,123900,69851686,1604,1604,1604,1604,300
|
|
20250106,123800,69370486,1604,1604,1604,1604,500
|
|
20250106,123700,68568486,1604,1604,1604,1604,0
|
|
20250106,123600,68568486,1604,1604,1604,1604,0
|
|
20250106,123500,68568486,1604,1604,1604,1604,0
|
|
20250106,123400,68568486,1604,1604,1604,1604,1
|
|
20250106,123300,68566882,1600,1600,1600,1600,0
|
|
20250106,123200,68566882,1600,1600,1600,1600,5
|
|
20250106,123100,68558882,1604,1600,1604,1600,407
|
|
20250106,123000,67907678,1604,1600,1604,1600,994
|
|
20250106,122900,66317274,1604,1604,1604,1604,0
|
|
20250106,122800,66317274,1604,1604,1604,1604,0
|
|
20250106,122700,66317274,1604,1603,1604,1603,501
|
|
20250106,122600,65514170,1603,1597,1603,1594,96
|
|
20250106,122500,65361051,1598,1598,1598,1598,0
|
|
20250106,122400,65361051,1598,1603,1603,1598,10
|
|
20250106,122300,65345046,1598,1598,1598,1598,51
|
|
20250106,122200,65263548,1603,1603,1603,1603,0
|
|
20250106,122100,65263548,1603,1603,1603,1603,0
|
|
20250106,122000,65263548,1603,1603,1603,1603,0
|
|
20250106,121900,65263548,1603,1603,1603,1603,0
|
|
20250106,121800,65263548,1603,1603,1603,1603,0
|
|
20250106,121700,65263548,1603,1602,1603,1596,4
|
|
20250106,121600,65257144,1603,1597,1603,1597,11
|
|
20250106,121500,65239571,1603,1603,1603,1603,0
|
|
20250106,121400,65239571,1603,1603,1603,1603,0
|
|
20250106,121300,65239571,1603,1603,1603,1603,1
|
|
20250106,121200,65237968,1598,1598,1598,1598,0
|
|
20250106,121100,65237968,1598,1599,1599,1598,712
|
|
20250106,121000,64099490,1604,1604,1604,1604,0
|
|
20250106,120900,64099490,1604,1599,1604,1599,11
|
|
20250106,120800,64081896,1604,1603,1604,1603,11
|
|
20250106,120700,64064262,1604,1604,1604,1604,0
|
|
20250106,120600,64064262,1604,1604,1604,1604,100
|
|
20250106,120500,63903862,1604,1604,1604,1604,0
|
|
20250106,120400,63903862,1604,1604,1604,1604,0
|
|
20250106,120300,63903862,1604,1603,1604,1603,1000
|
|
20250106,120200,62300591,1603,1594,1603,1593,331
|
|
20250106,120100,61773297,1603,1602,1604,1602,1019
|
|
20250106,120000,60140148,1602,1597,1602,1597,1000
|
|
20250106,115900,58540914,1598,1598,1598,1598,0
|
|
20250106,115800,58540914,1598,1598,1598,1598,0
|
|
20250106,115700,58540914,1598,1592,1598,1592,661
|
|
20250106,115600,57488596,1591,1591,1591,1591,500
|
|
20250106,115500,56693096,1592,1590,1592,1590,100
|
|
20250106,115400,56533998,1590,1590,1590,1590,0
|
|
20250106,115300,56533998,1590,1590,1590,1590,0
|
|
20250106,115200,56533998,1590,1590,1590,1590,0
|
|
20250106,115100,56533998,1590,1590,1590,1590,0
|
|
20250106,115000,56533998,1590,1590,1590,1590,0
|
|
20250106,114900,56533998,1590,1590,1590,1590,5
|
|
20250106,114800,56526048,1589,1589,1589,1589,437
|
|
20250106,114700,55831655,1589,1589,1589,1589,200
|
|
20250106,114600,55513855,1589,1589,1589,1589,3
|
|
20250106,114500,55509088,1589,1589,1589,1589,0
|
|
20250106,114400,55509088,1589,1589,1589,1589,0
|
|
20250106,114300,55509088,1589,1589,1589,1588,260
|
|
20250106,114200,55095953,1589,1589,1590,1589,159
|
|
20250106,114100,54843298,1590,1589,1590,1589,161
|
|
20250106,114000,54587468,1589,1589,1589,1589,0
|
|
20250106,113900,54587468,1589,1589,1589,1589,500
|
|
20250106,113800,53792968,1589,1589,1589,1589,0
|
|
20250106,113700,53792968,1589,1589,1589,1589,0
|
|
20250106,113600,53792968,1589,1589,1589,1589,1
|
|
20250106,113500,53791379,1590,1590,1590,1590,2
|
|
20250106,113400,53788199,1590,1590,1590,1590,0
|
|
20250106,113300,53788199,1590,1585,1590,1585,324
|
|
20250106,113200,53274644,1585,1585,1585,1585,0
|
|
20250106,113100,53274644,1585,1585,1585,1585,1000
|
|
20250106,113000,51689644,1585,1585,1585,1585,0
|
|
20250106,112900,51689644,1585,1585,1585,1585,0
|
|
20250106,112800,51689644,1585,1585,1585,1585,0
|
|
20250106,112700,51689644,1585,1585,1585,1585,0
|
|
20250106,112600,51689644,1585,1584,1585,1584,11
|
|
20250106,112500,51672219,1587,1584,1587,1584,71
|
|
20250106,112400,51559677,1588,1588,1588,1588,0
|
|
20250106,112300,51559677,1588,1588,1588,1588,0
|
|
20250106,112200,51559677,1588,1588,1588,1588,0
|
|
20250106,112100,51559677,1588,1586,1588,1584,1009
|
|
20250106,112000,49961345,1588,1587,1588,1587,65
|
|
20250106,111900,49858170,1590,1590,1590,1590,0
|
|
20250106,111800,49858170,1590,1590,1590,1590,0
|
|
20250106,111700,49858170,1590,1590,1590,1590,2
|
|
20250106,111600,49854990,1590,1590,1590,1590,0
|
|
20250106,111500,49854990,1590,1590,1590,1590,0
|
|
20250106,111400,49854990,1590,1590,1590,1590,14
|
|
20250106,111300,49832730,1584,1585,1585,1584,400
|
|
20250106,111200,49199128,1590,1587,1590,1584,19
|
|
20250106,111100,49169020,1587,1587,1587,1587,3
|
|
20250106,111000,49164259,1588,1590,1590,1588,42
|
|
20250106,110900,49097503,1591,1591,1591,1591,0
|
|
20250106,110800,49097503,1591,1591,1591,1591,0
|
|
20250106,110700,49097503,1591,1591,1591,1591,1
|
|
20250106,110600,49095912,1584,1586,1586,1584,50
|
|
20250106,110500,49016708,1591,1591,1591,1586,6
|
|
20250106,110400,49007167,1591,1584,1591,1584,151
|
|
20250106,110300,48767976,1584,1584,1584,1584,352
|
|
20250106,110200,48210408,1586,1589,1589,1584,5123
|
|
20250106,110100,40093493,1592,1590,1592,1590,17
|
|
20250106,110000,40066443,1592,1592,1592,1592,0
|
|
20250106,105900,40066443,1592,1592,1592,1592,4
|
|
20250106,105800,40060075,1592,1592,1592,1592,0
|
|
20250106,105700,40060075,1592,1590,1592,1590,1142
|
|
20250106,105600,38244287,1590,1590,1590,1590,0
|
|
20250106,105500,38244287,1590,1590,1590,1590,0
|
|
20250106,105400,38244287,1590,1590,1590,1590,16
|
|
20250106,105300,38218847,1592,1592,1592,1592,0
|
|
20250106,105200,38218847,1592,1592,1592,1592,0
|
|
20250106,105100,38218847,1592,1592,1592,1592,0
|
|
20250106,105000,38218847,1592,1592,1592,1592,1
|
|
20250106,104900,38217255,1592,1592,1592,1592,0
|
|
20250106,104800,38217255,1592,1592,1592,1592,0
|
|
20250106,104700,38217255,1592,1592,1592,1592,0
|
|
20250106,104600,38217255,1592,1592,1592,1592,0
|
|
20250106,104500,38217255,1592,1592,1592,1584,3105
|
|
20250106,104400,33291749,1598,1598,1598,1590,3002
|
|
20250106,104300,28517677,1592,1592,1592,1592,0
|
|
20250106,104200,28517677,1592,1592,1592,1592,0
|
|
20250106,104100,28517677,1592,1592,1592,1592,563
|
|
20250106,104000,27621381,1598,1598,1598,1598,0
|
|
20250106,103900,27621381,1598,1598,1598,1598,0
|
|
20250106,103800,27621381,1598,1598,1598,1598,70
|
|
20250106,103700,27509521,1598,1598,1598,1598,0
|
|
20250106,103600,27509521,1598,1598,1598,1598,0
|
|
20250106,103500,27509521,1598,1598,1598,1598,0
|
|
20250106,103400,27509521,1598,1598,1598,1598,15
|
|
20250106,103300,27485551,1597,1597,1597,1597,200
|
|
20250106,103200,27166151,1597,1597,1597,1597,0
|
|
20250106,103100,27166151,1597,1597,1597,1597,1
|
|
20250106,103000,27164554,1597,1597,1597,1597,1
|
|
20250106,102900,27162957,1592,1592,1592,1592,0
|
|
20250106,102800,27162957,1592,1599,1599,1592,197
|
|
20250106,102700,26848003,1599,1600,1600,1599,12
|
|
20250106,102600,26828805,1602,1602,1602,1602,0
|
|
20250106,102500,26828805,1602,1602,1602,1602,0
|
|
20250106,102400,26828805,1602,1602,1602,1602,0
|
|
20250106,102300,26828805,1602,1602,1602,1602,0
|
|
20250106,102200,26828805,1602,1602,1602,1602,0
|
|
20250106,102100,26828805,1602,1602,1602,1602,1
|
|
20250106,102000,26827203,1592,1593,1600,1592,3081
|
|
20250106,101900,21901481,1593,1593,1593,1593,0
|
|
20250106,101800,21901481,1593,1593,1593,1593,0
|
|
20250106,101700,21901481,1593,1593,1593,1593,0
|
|
20250106,101600,21901481,1593,1593,1593,1593,0
|
|
20250106,101500,21901481,1593,1593,1593,1593,0
|
|
20250106,101400,21901481,1593,1590,1593,1590,783
|
|
20250106,101300,20656502,1590,1590,1590,1590,1
|
|
20250106,101200,20654912,1589,1590,1590,1589,7
|
|
20250106,101100,20643788,1589,1589,1589,1589,304
|
|
20250106,101000,20160732,1589,1589,1589,1589,0
|
|
20250106,100900,20160732,1589,1589,1589,1589,0
|
|
20250106,100800,20160732,1589,1589,1589,1589,6
|
|
20250106,100700,20151198,1589,1589,1589,1589,0
|
|
20250106,100600,20151198,1589,1589,1589,1589,0
|
|
20250106,100500,20151198,1589,1588,1589,1588,7
|
|
20250106,100400,20140081,1588,1588,1588,1588,40
|
|
20250106,100300,20076561,1588,1588,1588,1588,50
|
|
20250106,100200,19997161,1588,1588,1588,1588,1
|
|
20250106,100100,19995573,1588,1588,1588,1588,1
|
|
20250106,100000,19993985,1588,1584,1588,1584,2
|
|
20250106,095900,19990813,1588,1588,1588,1588,0
|
|
20250106,095800,19990813,1588,1588,1588,1588,0
|
|
20250106,095700,19990813,1588,1588,1588,1588,0
|
|
20250106,095600,19990813,1588,1587,1588,1587,501
|
|
20250106,095500,19195725,1587,1587,1587,1587,500
|
|
20250106,095400,18402225,1587,1587,1587,1587,0
|
|
20250106,095300,18402225,1587,1588,1588,1587,6
|
|
20250106,095200,18392698,1588,1588,1588,1588,314
|
|
20250106,095100,17894066,1588,1587,1589,1586,104
|
|
20250106,095000,17728916,1588,1587,1588,1587,82
|
|
20250106,094900,17598781,1587,1587,1587,1586,17
|
|
20250106,094800,17571804,1586,1580,1587,1580,255
|
|
20250106,094700,17168471,1580,1580,1580,1580,0
|
|
20250106,094600,17168471,1580,1580,1580,1580,7
|
|
20250106,094500,17157411,1580,1580,1580,1580,0
|
|
20250106,094400,17157411,1580,1576,1580,1576,257
|
|
20250106,094300,16752343,1576,1577,1577,1576,60
|
|
20250106,094200,16657773,1579,1579,1579,1579,50
|
|
20250106,094100,16578823,1579,1577,1579,1577,927
|
|
20250106,094000,15116268,1577,1578,1578,1577,80
|
|
20250106,093900,14990058,1579,1579,1579,1579,112
|
|
20250106,093800,14813210,1579,1579,1579,1579,29
|
|
20250106,093700,14767419,1579,1580,1580,1579,23
|
|
20250106,093600,14731080,1587,1587,1587,1587,1
|
|
20250106,093500,14729493,1587,1587,1587,1587,4
|
|
20250106,093400,14723145,1587,1587,1587,1587,0
|
|
20250106,093300,14723145,1587,1586,1587,1586,65
|
|
20250106,093200,14620024,1574,1586,1586,1574,2
|
|
20250106,093100,14616864,1589,1589,1589,1589,1
|
|
20250106,093000,14615275,1590,1590,1590,1590,6
|
|
20250106,092900,14605735,1573,1578,1578,1573,1587
|
|
20250106,092800,12107149,1574,1574,1574,1574,0
|
|
20250106,092700,12107149,1574,1574,1574,1574,0
|
|
20250106,092600,12107149,1574,1574,1574,1574,0
|
|
20250106,092500,12107149,1574,1588,1588,1574,1000
|
|
20250106,092400,10524007,1600,1596,1600,1596,509
|
|
20250106,092300,9711639,1596,1596,1596,1596,0
|
|
20250106,092200,9711639,1596,1595,1596,1595,300
|
|
20250106,092100,9232924,1598,1598,1598,1598,284
|
|
20250106,092000,8779092,1600,1600,1600,1600,0
|
|
20250106,091900,8779092,1600,1600,1600,1600,0
|
|
20250106,091800,8779092,1600,1597,1601,1597,32
|
|
20250106,091700,8727981,1597,1597,1597,1597,0
|
|
20250106,091600,8727981,1597,1597,1597,1597,2
|
|
20250106,091500,8724787,1598,1598,1598,1598,0
|
|
20250106,091400,8724787,1598,1598,1598,1598,0
|
|
20250106,091300,8724787,1598,1598,1598,1597,3
|
|
20250106,091200,8719994,1582,1593,1593,1582,80
|
|
20250106,091100,8593117,1602,1602,1602,1602,0
|
|
20250106,091000,8593117,1602,1594,1602,1594,56
|
|
20250106,090900,8503805,1604,1604,1604,1604,0
|
|
20250106,090800,8503805,1604,1604,1604,1604,1
|
|
20250106,090700,8502201,1603,1603,1603,1603,1
|
|
20250106,090600,8500598,1604,1605,1605,1604,2
|
|
20250106,090500,8497389,1595,1595,1595,1595,200
|
|
20250106,090400,8178389,1609,1609,1609,1609,47
|
|
20250106,090300,8102766,1609,1602,1610,1600,234
|
|
20250106,090200,7727886,1610,1610,1610,1610,1
|
|
20250106,090100,7726276,1604,1604,1605,1604,2765
|
|
20250106,090000,3291205,1605,1600,1605,1600,2057
|