600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185700,903763377,1233,1233,1233,1233,30244
|
|
20250107,185600,903763377,1233,1233,1233,1233,0
|
|
20250107,185500,903763377,1233,1233,1233,1233,0
|
|
20250107,185400,903763377,1233,1233,1233,1233,0
|
|
20250107,185300,903763377,1233,1233,1233,1233,0
|
|
20250107,185200,903763377,1233,1233,1233,1233,0
|
|
20250107,185100,903763377,1233,1233,1233,1233,0
|
|
20250107,185000,903763377,1233,1233,1233,1233,0
|
|
20250107,184900,903763377,1233,1233,1233,1233,0
|
|
20250107,184800,903763377,1233,1233,1233,1233,0
|
|
20250107,184700,903763377,1233,1233,1233,1233,0
|
|
20250107,184600,903763377,1233,1233,1233,1233,0
|
|
20250107,184500,903763377,1233,1233,1233,1233,0
|
|
20250107,184400,903763377,1233,1233,1233,1233,0
|
|
20250107,184300,903763377,1233,1233,1233,1233,0
|
|
20250107,184200,903763377,1233,1233,1233,1233,0
|
|
20250107,184100,903763377,1233,1233,1233,1233,0
|
|
20250107,184000,903763377,1233,1233,1233,1233,0
|
|
20250107,183900,903763377,1233,1233,1233,1233,0
|
|
20250107,183800,903763377,1233,1233,1233,1233,0
|
|
20250107,183700,903763377,1233,1233,1233,1233,0
|
|
20250107,183600,903763377,1233,1233,1233,1233,0
|
|
20250107,183500,903763377,1233,1233,1233,1233,0
|
|
20250107,183400,903763377,1233,1233,1233,1233,0
|
|
20250107,183300,903763377,1233,1233,1233,1233,0
|
|
20250107,183200,903763377,1233,1233,1233,1233,0
|
|
20250107,183100,903763377,1233,1233,1233,1233,0
|
|
20250107,183000,903763377,1233,1233,1233,1233,0
|
|
20250107,182900,903763377,1233,1233,1233,1233,0
|
|
20250107,182800,903763377,1233,1233,1233,1233,0
|
|
20250107,182700,903763377,1233,1233,1233,1233,30244
|
|
20250107,182600,903763377,1233,1233,1233,1233,0
|
|
20250107,182500,903763377,1233,1233,1233,1233,0
|
|
20250107,182400,903763377,1233,1233,1233,1233,0
|
|
20250107,182300,903763377,1233,1233,1233,1233,0
|
|
20250107,182200,903763377,1233,1233,1233,1233,0
|
|
20250107,182100,903763377,1233,1233,1233,1233,0
|
|
20250107,182000,903763377,1233,1233,1233,1233,0
|
|
20250107,181900,903763377,1233,1233,1233,1233,0
|
|
20250107,181800,903763377,1233,1233,1233,1233,0
|
|
20250107,181700,903763377,1233,1233,1233,1233,0
|
|
20250107,181600,903763377,1233,1233,1233,1233,0
|
|
20250107,181500,903763377,1233,1233,1233,1233,0
|
|
20250107,181400,903763377,1233,1233,1233,1233,0
|
|
20250107,181300,903763377,1233,1233,1233,1233,0
|
|
20250107,181200,903763377,1233,1233,1233,1233,0
|
|
20250107,181100,903763377,1233,1233,1233,1233,0
|
|
20250107,181000,903763377,1233,1233,1233,1233,0
|
|
20250107,180900,903763377,1233,1233,1233,1233,0
|
|
20250107,180800,903763377,1233,1233,1233,1233,0
|
|
20250107,180700,903763377,1233,1233,1233,1233,0
|
|
20250107,180600,903763377,1233,1233,1233,1233,0
|
|
20250107,180500,903763377,1233,1233,1233,1233,0
|
|
20250107,180400,903763377,1233,1233,1233,1233,0
|
|
20250107,180300,903763377,1233,1233,1233,1233,0
|
|
20250107,180200,903763377,1233,1233,1233,1233,0
|
|
20250107,180100,903763377,1233,1233,1233,1233,0
|
|
20250107,180000,903763377,1233,1233,1233,1233,0
|
|
20250107,175900,903763377,1233,1233,1233,1233,0
|
|
20250107,175800,903763377,1233,1233,1233,1233,0
|
|
20250107,175700,903763377,1233,1233,1233,1233,30244
|
|
20250107,175600,903763377,1233,1233,1233,1233,0
|
|
20250107,175500,903763377,1233,1233,1233,1233,0
|
|
20250107,175400,903763377,1233,1233,1233,1233,0
|
|
20250107,175300,903763377,1233,1233,1233,1233,0
|
|
20250107,175200,903763377,1233,1233,1233,1233,0
|
|
20250107,175100,903763377,1233,1233,1233,1233,0
|
|
20250107,175000,903763377,1233,1233,1233,1233,0
|
|
20250107,174900,903763377,1233,1233,1233,1233,0
|
|
20250107,174800,903763377,1233,1233,1233,1233,0
|
|
20250107,174700,903763377,1233,1233,1233,1233,0
|
|
20250107,174600,903763377,1233,1233,1233,1233,0
|
|
20250107,174500,903763377,1233,1233,1233,1233,0
|
|
20250107,174400,903763377,1233,1233,1233,1233,0
|
|
20250107,174300,903763377,1233,1233,1233,1233,0
|
|
20250107,174200,903763377,1233,1233,1233,1233,0
|
|
20250107,174100,903763377,1233,1233,1233,1233,0
|
|
20250107,174000,903763377,1233,1233,1233,1233,0
|
|
20250107,173900,903763377,1233,1233,1233,1233,0
|
|
20250107,173800,903763377,1233,1233,1233,1233,0
|
|
20250107,173700,903763377,1233,1233,1233,1233,0
|
|
20250107,173600,903763377,1233,1233,1233,1233,0
|
|
20250107,173500,903763377,1233,1233,1233,1233,0
|
|
20250107,173400,903763377,1233,1233,1233,1233,0
|
|
20250107,173300,903763377,1233,1233,1233,1233,0
|
|
20250107,173200,903763377,1233,1233,1233,1233,0
|
|
20250107,173100,903763377,1233,1233,1233,1233,0
|
|
20250107,173000,903763377,1233,1233,1233,1233,0
|
|
20250107,172900,903763377,1233,1233,1233,1233,0
|
|
20250107,172800,903763377,1233,1233,1233,1233,0
|
|
20250107,172700,903763377,1233,1233,1233,1233,30244
|
|
20250107,172600,903763377,1233,1233,1233,1233,0
|
|
20250107,172500,903763377,1233,1233,1233,1233,0
|
|
20250107,172400,903763377,1233,1233,1233,1233,0
|
|
20250107,172300,903763377,1233,1233,1233,1233,0
|
|
20250107,172200,903763377,1233,1233,1233,1233,0
|
|
20250107,172100,903763377,1233,1233,1233,1233,0
|
|
20250107,172000,903763377,1233,1233,1233,1233,0
|
|
20250107,171900,903763377,1233,1233,1233,1233,0
|
|
20250107,171800,903763377,1233,1233,1233,1233,0
|
|
20250107,171700,903763377,1233,1233,1233,1233,0
|
|
20250107,171600,903763377,1233,1233,1233,1233,0
|
|
20250107,171500,903763377,1233,1233,1233,1233,0
|
|
20250107,171400,903763377,1233,1233,1233,1233,0
|
|
20250107,171300,903763377,1233,1233,1233,1233,0
|
|
20250107,171200,903763377,1233,1233,1233,1233,0
|
|
20250107,171100,903763377,1233,1233,1233,1233,0
|
|
20250107,171000,903763377,1233,1233,1233,1233,0
|
|
20250107,170900,903763377,1233,1233,1233,1233,0
|
|
20250107,170800,903763377,1233,1233,1233,1233,0
|
|
20250107,170700,903763377,1233,1233,1233,1233,0
|
|
20250107,170600,903763377,1233,1233,1233,1233,0
|
|
20250107,170500,903763377,1233,1233,1233,1233,0
|
|
20250107,170400,903763377,1233,1233,1233,1233,0
|
|
20250107,170300,903763377,1233,1233,1233,1233,0
|
|
20250107,170200,903763377,1233,1233,1233,1233,0
|
|
20250107,170100,903763377,1233,1233,1233,1233,0
|
|
20250107,170000,903763377,1233,1233,1233,1233,0
|
|
20250107,165900,903763377,1233,1233,1233,1233,0
|
|
20250107,165800,903763377,1233,1233,1233,1233,0
|
|
20250107,165700,903763377,1233,1233,1233,1233,30244
|
|
20250107,165600,903763377,1233,1233,1233,1233,0
|
|
20250107,165500,903763377,1233,1233,1233,1233,0
|
|
20250107,165400,903763377,1233,1233,1233,1233,0
|
|
20250107,165300,903763377,1233,1233,1233,1233,0
|
|
20250107,165200,903763377,1233,1233,1233,1233,0
|
|
20250107,165100,903763377,1233,1233,1233,1233,0
|
|
20250107,165000,903763377,1233,1233,1233,1233,0
|
|
20250107,164900,903763377,1233,1233,1233,1233,0
|
|
20250107,164800,903763377,1233,1233,1233,1233,0
|
|
20250107,164700,903763377,1233,1233,1233,1233,0
|
|
20250107,164600,903763377,1233,1233,1233,1233,0
|
|
20250107,164500,903763377,1233,1233,1233,1233,0
|
|
20250107,164400,903763377,1233,1233,1233,1233,0
|
|
20250107,164300,903763377,1233,1233,1233,1233,0
|
|
20250107,164200,903763377,1233,1233,1233,1233,0
|
|
20250107,164100,903763377,1233,1233,1233,1233,0
|
|
20250107,164000,903763377,1233,1233,1233,1233,0
|
|
20250107,163900,903763377,1233,1233,1233,1233,0
|
|
20250107,163800,903763377,1233,1233,1233,1233,0
|
|
20250107,163700,903763377,1233,1233,1233,1233,0
|
|
20250107,163600,903763377,1233,1233,1233,1233,0
|
|
20250107,163500,903763377,1233,1233,1233,1233,0
|
|
20250107,163400,903763377,1233,1233,1233,1233,0
|
|
20250107,163300,903763377,1233,1233,1233,1233,0
|
|
20250107,163200,903763377,1233,1233,1233,1233,0
|
|
20250107,163100,903763377,1233,1233,1233,1233,0
|
|
20250107,163000,903763377,1233,1233,1233,1233,0
|
|
20250107,162900,903763377,1233,1233,1233,1233,0
|
|
20250107,162800,903763377,1233,1233,1233,1233,0
|
|
20250107,162700,903763377,1233,1233,1233,1233,30244
|
|
20250107,162600,903763377,1233,1233,1233,1233,0
|
|
20250107,162500,903763377,1233,1233,1233,1233,0
|
|
20250107,162400,903763377,1233,1233,1233,1233,0
|
|
20250107,162300,903763377,1233,1233,1233,1233,0
|
|
20250107,162200,903763377,1233,1233,1233,1233,0
|
|
20250107,162100,903763377,1233,1233,1233,1233,0
|
|
20250107,162000,903763377,1233,1233,1233,1233,0
|
|
20250107,161900,903763377,1233,1233,1233,1233,0
|
|
20250107,161800,903763377,1233,1233,1233,1233,0
|
|
20250107,161700,903763377,1233,1233,1233,1233,0
|
|
20250107,161600,903763377,1233,1233,1233,1233,0
|
|
20250107,161500,903763377,1233,1233,1233,1233,0
|
|
20250107,161400,903763377,1233,1233,1233,1233,0
|
|
20250107,161300,903763377,1233,1233,1233,1233,0
|
|
20250107,161200,903763377,1233,1233,1233,1233,0
|
|
20250107,161100,903763377,1233,1233,1233,1233,0
|
|
20250107,161000,903763377,1233,1233,1233,1233,0
|
|
20250107,160900,903763377,1233,1233,1233,1233,0
|
|
20250107,160800,903763377,1233,1233,1233,1233,0
|
|
20250107,160700,903763377,1233,1233,1233,1233,0
|
|
20250107,160600,903763377,1233,1233,1233,1233,0
|
|
20250107,160500,903763377,1233,1233,1233,1233,0
|
|
20250107,160400,903763377,1233,1233,1233,1233,0
|
|
20250107,160300,903763377,1233,1233,1233,1233,0
|
|
20250107,160200,903763377,1233,1233,1233,1233,0
|
|
20250107,160100,903763377,1233,1233,1233,1233,0
|
|
20250107,160000,903763377,1233,1233,1233,1233,0
|
|
20250107,155900,903763377,1233,1233,1233,1233,0
|
|
20250107,155800,903763377,1233,1233,1233,1233,0
|
|
20250107,155700,903763377,1233,1233,1233,1233,30244
|
|
20250107,155600,903763377,1233,1233,1233,1233,0
|
|
20250107,155500,903763377,1233,1233,1233,1233,0
|
|
20250107,155400,903763377,1233,1233,1233,1233,0
|
|
20250107,155300,903763377,1233,1233,1233,1233,0
|
|
20250107,155200,903763377,1233,1233,1233,1233,0
|
|
20250107,155100,903763377,1233,1233,1233,1233,0
|
|
20250107,155000,903763377,1233,1233,1233,1233,0
|
|
20250107,154900,903763377,1233,1233,1233,1233,0
|
|
20250107,154800,903763377,1233,1233,1233,1233,0
|
|
20250107,154700,903763377,1233,1233,1233,1233,0
|
|
20250107,154600,903763377,1233,1233,1233,1233,0
|
|
20250107,154500,903763377,1233,1233,1233,1233,0
|
|
20250107,154400,903763377,1233,1233,1233,1233,0
|
|
20250107,154300,903763377,1233,1233,1233,1233,0
|
|
20250107,154200,903763377,1233,1233,1233,1233,0
|
|
20250107,154100,903763377,1233,1233,1233,1233,0
|
|
20250107,154000,903763377,1233,1233,1233,1233,0
|
|
20250107,153900,903763377,1233,1233,1233,1233,0
|
|
20250107,153800,903763377,1233,1233,1233,1233,0
|
|
20250107,153700,903763377,1233,1233,1233,1233,0
|
|
20250107,153600,903763377,1233,1233,1233,1233,0
|
|
20250107,153500,903763377,1233,1233,1233,1233,0
|
|
20250107,153400,903763377,1233,1233,1233,1233,0
|
|
20250107,153300,903763377,1233,1233,1233,1233,0
|
|
20250107,153200,903763377,1233,1233,1233,1233,0
|
|
20250107,153100,903763377,1233,1233,1233,1233,0
|
|
20250107,153000,903763377,1233,1233,1233,1233,30244
|
|
20250107,152900,866472525,1224,1224,1224,1224,0
|
|
20250107,152800,866472525,1224,1224,1224,1224,0
|
|
20250107,152700,866472525,1224,1224,1224,1224,0
|
|
20250107,152600,866472525,1224,1224,1224,1224,0
|
|
20250107,152500,866472525,1224,1224,1224,1224,0
|
|
20250107,152400,866472525,1224,1224,1224,1224,0
|
|
20250107,152300,866472525,1224,1224,1224,1224,0
|
|
20250107,152200,866472525,1224,1224,1224,1224,0
|
|
20250107,152100,866472525,1224,1224,1224,1224,0
|
|
20250107,152000,866472525,1224,1224,1224,1224,0
|
|
20250107,151900,866472525,1224,1225,1225,1224,1261
|
|
20250107,151800,864928325,1224,1224,1225,1224,1466
|
|
20250107,151700,863133841,1224,1225,1225,1223,3004
|
|
20250107,151600,859456591,1224,1224,1224,1223,12671
|
|
20250107,151500,843947936,1225,1225,1225,1224,662
|
|
20250107,151400,843137532,1225,1226,1227,1225,5940
|
|
20250107,151300,835857871,1225,1225,1225,1225,960
|
|
20250107,151200,834681871,1225,1225,1226,1225,5186
|
|
20250107,151100,828327021,1225,1226,1226,1225,1474
|
|
20250107,151000,826521370,1226,1226,1226,1226,772
|
|
20250107,150900,825574898,1227,1226,1227,1225,1594
|
|
20250107,150800,823621047,1226,1226,1227,1226,4233
|
|
20250107,150700,818431388,1226,1227,1227,1226,555
|
|
20250107,150600,817750949,1227,1227,1227,1226,2070
|
|
20250107,150500,815211604,1227,1228,1228,1227,19777
|
|
20250107,150400,790945170,1228,1228,1228,1228,464
|
|
20250107,150300,790375378,1229,1229,1229,1229,407
|
|
20250107,150200,789875175,1228,1228,1228,1228,0
|
|
20250107,150100,789875175,1228,1229,1229,1228,1289
|
|
20250107,150000,788292018,1229,1229,1229,1229,24
|
|
20250107,145900,788262522,1228,1227,1229,1227,883
|
|
20250107,145800,787178894,1228,1228,1228,1227,1579
|
|
20250107,145700,785240036,1228,1228,1228,1227,1564
|
|
20250107,145600,783320458,1227,1228,1228,1227,84
|
|
20250107,145500,783217334,1228,1228,1229,1228,5613
|
|
20250107,145400,776324548,1228,1228,1228,1228,23
|
|
20250107,145300,776296304,1229,1228,1229,1228,3273
|
|
20250107,145200,772277035,1228,1229,1229,1228,685
|
|
20250107,145100,771435779,1228,1229,1229,1228,8081
|
|
20250107,145000,761512123,1228,1228,1229,1228,335
|
|
20250107,144900,761100709,1228,1228,1228,1228,568
|
|
20250107,144800,760403205,1228,1228,1229,1228,152
|
|
20250107,144700,760216489,1228,1228,1229,1228,2076
|
|
20250107,144600,757667138,1228,1229,1229,1228,1880
|
|
20250107,144500,755356633,1229,1229,1229,1229,42
|
|
20250107,144400,755305015,1229,1229,1230,1229,68
|
|
20250107,144300,755221404,1229,1229,1229,1229,19
|
|
20250107,144200,755198053,1230,1230,1230,1229,162
|
|
20250107,144100,754998807,1229,1230,1230,1229,103
|
|
20250107,144000,754872146,1229,1228,1229,1228,769
|
|
20250107,143900,753927059,1228,1229,1229,1228,2052
|
|
20250107,143800,751405317,1229,1229,1229,1229,29
|
|
20250107,143700,751369676,1230,1231,1231,1229,422
|
|
20250107,143600,750850582,1229,1230,1231,1229,444
|
|
20250107,143500,750304502,1230,1228,1230,1228,232
|
|
20250107,143400,750019200,1230,1228,1230,1228,38
|
|
20250107,143300,749972493,1228,1231,1232,1227,20869
|
|
20250107,143200,724334744,1231,1230,1231,1230,737
|
|
20250107,143100,723428233,1231,1229,1231,1229,1012
|
|
20250107,143000,722182489,1230,1230,1230,1229,16443
|
|
20250107,142900,701957619,1230,1231,1231,1230,595
|
|
20250107,142800,701225202,1230,1230,1231,1230,9731
|
|
20250107,142700,689256071,1230,1231,1231,1230,5942
|
|
20250107,142600,681943484,1231,1231,1231,1231,28
|
|
20250107,142500,681909016,1232,1232,1232,1232,58
|
|
20250107,142400,681837560,1231,1231,1232,1231,55
|
|
20250107,142300,681769845,1231,1231,1232,1231,4112
|
|
20250107,142200,676705945,1231,1232,1232,1231,39
|
|
20250107,142100,676657911,1231,1231,1232,1231,71
|
|
20250107,142000,676570469,1230,1231,1231,1230,614
|
|
20250107,141900,675814749,1230,1232,1232,1230,62
|
|
20250107,141800,675738430,1230,1232,1232,1230,1537
|
|
20250107,141700,673846363,1231,1231,1231,1230,931
|
|
20250107,141600,672700316,1230,1231,1231,1230,4957
|
|
20250107,141500,666598263,1232,1232,1232,1231,67
|
|
20250107,141400,666515748,1232,1232,1232,1231,194
|
|
20250107,141300,666276754,1231,1232,1232,1231,273
|
|
20250107,141200,665940439,1231,1231,1231,1231,373
|
|
20250107,141100,665481276,1231,1232,1232,1231,38
|
|
20250107,141000,665434475,1232,1232,1232,1231,672
|
|
20250107,140900,664606585,1232,1231,1232,1231,51
|
|
20250107,140800,664543781,1231,1231,1231,1231,14
|
|
20250107,140700,664526547,1231,1232,1232,1231,523
|
|
20250107,140600,663882226,1233,1232,1233,1232,75
|
|
20250107,140500,663789785,1233,1232,1233,1232,316
|
|
20250107,140400,663400472,1232,1231,1232,1231,1598
|
|
20250107,140300,661432049,1231,1232,1232,1231,54
|
|
20250107,140200,661365549,1232,1231,1232,1231,409
|
|
20250107,140100,660861692,1231,1231,1231,1231,15
|
|
20250107,140000,660843227,1232,1232,1232,1231,4213
|
|
20250107,135900,655653867,1232,1231,1232,1231,60
|
|
20250107,135800,655579962,1232,1232,1232,1231,38
|
|
20250107,135700,655533160,1232,1232,1232,1231,808
|
|
20250107,135600,654537733,1232,1231,1232,1231,24
|
|
20250107,135500,654508179,1231,1232,1232,1231,163
|
|
20250107,135400,654307377,1232,1231,1232,1231,1051
|
|
20250107,135300,653013574,1232,1232,1232,1232,1630
|
|
20250107,135200,651005414,1231,1231,1232,1231,3506
|
|
20250107,135100,646689492,1231,1231,1232,1231,126
|
|
20250107,135000,646534317,1231,1232,1232,1231,141
|
|
20250107,134900,646360723,1231,1231,1231,1231,28
|
|
20250107,134800,646326255,1231,1232,1232,1231,3103
|
|
20250107,134700,642503416,1232,1232,1232,1231,2674
|
|
20250107,134600,639209068,1232,1233,1233,1232,68
|
|
20250107,134500,639125252,1232,1234,1234,1232,1338
|
|
20250107,134400,637474248,1234,1234,1234,1234,0
|
|
20250107,134300,637474248,1234,1232,1234,1232,1077
|
|
20250107,134200,636147288,1232,1232,1232,1232,28
|
|
20250107,134100,636112792,1232,1232,1232,1232,60
|
|
20250107,134000,636038872,1232,1235,1235,1232,113
|
|
20250107,133900,635899404,1235,1232,1235,1232,169
|
|
20250107,133800,635691127,1232,1232,1232,1232,0
|
|
20250107,133700,635691127,1232,1234,1235,1232,629
|
|
20250107,133600,634914660,1235,1232,1235,1231,556
|
|
20250107,133500,634229879,1232,1235,1235,1232,15
|
|
20250107,133400,634211396,1232,1234,1235,1232,1571
|
|
20250107,133300,632272816,1234,1234,1234,1234,1483
|
|
20250107,133200,630442794,1232,1232,1234,1232,224
|
|
20250107,133100,630166672,1232,1233,1233,1231,1406
|
|
20250107,133000,628433475,1233,1233,1233,1233,14
|
|
20250107,132900,628416213,1233,1233,1233,1233,619
|
|
20250107,132800,627652986,1233,1233,1233,1231,106
|
|
20250107,132700,627522364,1231,1231,1233,1231,964
|
|
20250107,132600,626334735,1231,1231,1231,1231,301
|
|
20250107,132500,625964204,1231,1232,1232,1231,40
|
|
20250107,132400,625914952,1232,1231,1232,1231,190
|
|
20250107,132300,625680915,1231,1233,1233,1231,24523
|
|
20250107,132200,595493100,1231,1233,1233,1231,5628
|
|
20250107,132100,588563785,1232,1231,1232,1231,304
|
|
20250107,132000,588189272,1231,1232,1232,1231,3365
|
|
20250107,131900,584046454,1232,1231,1232,1231,34
|
|
20250107,131800,584004580,1231,1231,1231,1231,1000
|
|
20250107,131700,582773580,1231,1234,1234,1231,89
|
|
20250107,131600,582663841,1231,1231,1231,1231,28
|
|
20250107,131500,582629373,1235,1235,1235,1235,23
|
|
20250107,131400,582600968,1231,1235,1235,1231,52
|
|
20250107,131300,582536864,1235,1235,1235,1231,301
|
|
20250107,131200,582165241,1235,1235,1235,1235,1
|
|
20250107,131100,582164006,1231,1234,1235,1231,1029
|
|
20250107,131000,580893560,1231,1234,1235,1231,7429
|
|
20250107,130900,571741820,1232,1233,1233,1232,10488
|
|
20250107,130800,558816544,1232,1232,1233,1231,2717
|
|
20250107,130700,555469200,1231,1232,1232,1231,3852
|
|
20250107,130600,550723936,1232,1233,1233,1232,411
|
|
20250107,130500,550217343,1233,1232,1233,1232,30
|
|
20250107,130400,550180381,1232,1232,1232,1232,29
|
|
20250107,130300,550144653,1233,1232,1233,1232,123
|
|
20250107,130200,549993094,1232,1233,1233,1232,106
|
|
20250107,130100,549862424,1232,1232,1232,1232,401
|
|
20250107,130000,549368392,1232,1233,1233,1232,2201
|
|
20250107,125900,546656759,1232,1232,1233,1232,230
|
|
20250107,125800,546373397,1233,1234,1235,1233,6227
|
|
20250107,125700,538695358,1234,1235,1235,1234,889
|
|
20250107,125600,537598308,1234,1234,1234,1234,1306
|
|
20250107,125500,535986704,1234,1233,1234,1233,30
|
|
20250107,125400,535949713,1234,1234,1234,1234,61
|
|
20250107,125300,535874439,1233,1234,1234,1233,159
|
|
20250107,125200,535678264,1234,1234,1234,1233,20
|
|
20250107,125100,535653598,1235,1234,1235,1234,420
|
|
20250107,125000,535135317,1234,1234,1234,1233,328
|
|
20250107,124900,534730627,1234,1233,1234,1233,269
|
|
20250107,124800,534398900,1233,1233,1233,1233,585
|
|
20250107,124700,533677595,1232,1233,1233,1232,1279
|
|
20250107,124600,532101382,1233,1232,1233,1232,523
|
|
20250107,124500,531456723,1232,1232,1233,1232,85
|
|
20250107,124400,531351975,1232,1233,1233,1232,54
|
|
20250107,124300,531285422,1233,1233,1233,1233,2141
|
|
20250107,124200,528645569,1232,1233,1233,1232,60
|
|
20250107,124100,528571647,1232,1231,1232,1230,1520
|
|
20250107,124000,526699928,1231,1231,1231,1231,280
|
|
20250107,123900,526355248,1231,1231,1232,1231,385
|
|
20250107,123800,525881233,1231,1231,1231,1230,1029
|
|
20250107,123700,524614563,1231,1232,1232,1231,231
|
|
20250107,123600,524330171,1231,1233,1233,1231,5710
|
|
20250107,123500,517299772,1233,1232,1233,1232,317
|
|
20250107,123400,516908939,1233,1234,1234,1233,3051
|
|
20250107,123300,513146935,1234,1235,1235,1234,2584
|
|
20250107,123200,509958253,1234,1236,1236,1234,181
|
|
20250107,123100,509734772,1236,1236,1236,1236,154
|
|
20250107,123000,509544428,1235,1236,1236,1235,60
|
|
20250107,122900,509470326,1235,1235,1235,1235,29
|
|
20250107,122800,509434511,1236,1235,1236,1235,49
|
|
20250107,122700,509373948,1235,1235,1235,1234,36
|
|
20250107,122600,509329517,1236,1234,1236,1234,76
|
|
20250107,122500,509235639,1234,1236,1236,1234,302
|
|
20250107,122400,508862567,1234,1236,1236,1234,8340
|
|
20250107,122300,498562634,1236,1236,1236,1236,2145
|
|
20250107,122200,495911414,1236,1237,1238,1236,1264
|
|
20250107,122100,494347811,1237,1238,1238,1237,442
|
|
20250107,122000,493800681,1239,1237,1239,1237,360
|
|
20250107,121900,493354863,1239,1239,1239,1239,47
|
|
20250107,121800,493296630,1237,1239,1239,1237,59
|
|
20250107,121700,493223643,1237,1237,1237,1237,3658
|
|
20250107,121600,488698697,1240,1237,1240,1237,2766
|
|
20250107,121500,485271944,1237,1238,1239,1237,2005
|
|
20250107,121400,482790449,1239,1239,1239,1238,951
|
|
20250107,121300,481612174,1240,1239,1240,1239,337
|
|
20250107,121200,481194605,1239,1239,1239,1238,1110
|
|
20250107,121100,479819886,1239,1239,1239,1238,1860
|
|
20250107,121000,477516362,1239,1239,1240,1239,314
|
|
20250107,120900,477127315,1239,1241,1241,1239,1104
|
|
20250107,120800,475758328,1240,1240,1241,1240,607
|
|
20250107,120700,475005603,1242,1241,1242,1240,1339
|
|
20250107,120600,473343593,1240,1242,1242,1240,1116
|
|
20250107,120500,471959749,1242,1240,1242,1240,129
|
|
20250107,120400,471799631,1240,1241,1241,1240,248
|
|
20250107,120300,471491877,1241,1241,1241,1240,63
|
|
20250107,120200,471413723,1241,1240,1241,1240,82
|
|
20250107,120100,471311975,1240,1241,1241,1240,122
|
|
20250107,120000,471160587,1241,1241,1241,1240,3515
|
|
20250107,115900,466798486,1240,1240,1240,1240,359
|
|
20250107,115800,466353326,1241,1241,1241,1240,48
|
|
20250107,115700,466293772,1241,1242,1242,1240,3331
|
|
20250107,115600,462161284,1242,1242,1242,1242,25
|
|
20250107,115500,462130234,1241,1242,1242,1241,1253
|
|
20250107,115400,460575236,1241,1242,1242,1241,49
|
|
20250107,115300,460514393,1242,1242,1242,1242,22
|
|
20250107,115200,460487069,1241,1243,1243,1241,1030
|
|
20250107,115100,459206837,1243,1242,1243,1241,559
|
|
20250107,115000,458512380,1242,1244,1244,1242,1841
|
|
20250107,114900,456225607,1244,1244,1244,1242,54
|
|
20250107,114800,456158489,1242,1244,1244,1242,1289
|
|
20250107,114700,454556631,1242,1242,1242,1242,30
|
|
20250107,114600,454519371,1242,1243,1244,1242,289
|
|
20250107,114500,454160117,1243,1242,1244,1242,590
|
|
20250107,114400,453427113,1242,1243,1243,1242,1162
|
|
20250107,114300,451983884,1242,1243,1243,1242,114
|
|
20250107,114200,451842211,1243,1243,1243,1242,1774
|
|
20250107,114100,449638554,1243,1244,1244,1243,5314
|
|
20250107,114000,443031542,1243,1243,1245,1243,29
|
|
20250107,113900,442995493,1245,1244,1245,1244,1763
|
|
20250107,113800,440802112,1244,1246,1246,1244,73
|
|
20250107,113700,440711182,1246,1247,1247,1244,106
|
|
20250107,113600,440579181,1246,1248,1248,1246,317
|
|
20250107,113500,440183597,1245,1245,1245,1245,536
|
|
20250107,113400,439516277,1245,1247,1247,1244,2402
|
|
20250107,113300,436523384,1248,1248,1248,1247,321
|
|
20250107,113200,436122790,1248,1249,1250,1248,146
|
|
20250107,113100,435940449,1250,1250,1250,1249,138
|
|
20250107,113000,435767978,1250,1250,1251,1250,2006
|
|
20250107,112900,433260476,1249,1248,1249,1248,68
|
|
20250107,112800,433175545,1249,1249,1250,1247,1298
|
|
20250107,112700,431553499,1249,1247,1249,1247,84
|
|
20250107,112600,431448633,1247,1250,1250,1247,37
|
|
20250107,112500,431402446,1249,1246,1249,1246,12555
|
|
20250107,112400,415735673,1245,1246,1246,1244,717
|
|
20250107,112300,414843021,1245,1244,1246,1244,568
|
|
20250107,112200,414136307,1246,1244,1246,1244,1979
|
|
20250107,112100,411670529,1246,1246,1246,1246,484
|
|
20250107,112000,411067465,1246,1244,1246,1243,10002
|
|
20250107,111900,398618768,1245,1243,1245,1243,326
|
|
20250107,111800,398212958,1243,1245,1245,1243,16
|
|
20250107,111700,398193066,1243,1246,1246,1243,816
|
|
20250107,111600,397176372,1246,1246,1246,1243,86
|
|
20250107,111500,397069300,1244,1243,1246,1243,124
|
|
20250107,111400,396915057,1243,1246,1246,1243,16
|
|
20250107,111300,396895163,1244,1244,1246,1244,54
|
|
20250107,111200,396827939,1246,1246,1246,1243,281
|
|
20250107,111100,396477855,1246,1244,1246,1243,10021
|
|
20250107,111000,384011743,1246,1243,1246,1243,30
|
|
20250107,110900,383974435,1246,1244,1247,1244,19259
|
|
20250107,110800,359997206,1244,1245,1245,1244,119
|
|
20250107,110700,359849109,1244,1245,1245,1244,61
|
|
20250107,110600,359773178,1245,1245,1245,1245,1390
|
|
20250107,110500,358042628,1244,1245,1245,1244,157
|
|
20250107,110400,357847220,1245,1244,1245,1244,121
|
|
20250107,110300,357696655,1244,1246,1246,1244,26
|
|
20250107,110200,357664298,1244,1244,1246,1244,121
|
|
20250107,110100,357513770,1246,1246,1246,1244,1339
|
|
20250107,110000,355845404,1246,1246,1246,1244,96
|
|
20250107,105900,355725816,1244,1244,1244,1244,134
|
|
20250107,105800,355559120,1246,1246,1246,1244,18
|
|
20250107,105700,355536722,1244,1246,1246,1244,58
|
|
20250107,105600,355464482,1244,1244,1246,1244,59
|
|
20250107,105500,355391084,1244,1246,1246,1244,365
|
|
20250107,105400,354936790,1245,1246,1246,1245,207
|
|
20250107,105300,354679047,1244,1245,1246,1244,604
|
|
20250107,105200,353927061,1246,1244,1246,1244,16
|
|
20250107,105100,353907155,1244,1245,1245,1244,6172
|
|
20250107,105000,346223130,1245,1246,1246,1245,1032
|
|
20250107,104900,344937286,1245,1246,1246,1245,484
|
|
20250107,104800,344334660,1246,1246,1246,1245,64
|
|
20250107,104700,344254930,1245,1246,1246,1245,829
|
|
20250107,104600,343222211,1247,1247,1247,1246,19
|
|
20250107,104500,343198532,1247,1247,1247,1246,76
|
|
20250107,104400,343103775,1246,1246,1247,1246,29
|
|
20250107,104300,343067640,1246,1247,1247,1246,87
|
|
20250107,104200,342959165,1247,1247,1247,1246,961
|
|
20250107,104100,341760812,1247,1246,1247,1246,1074
|
|
20250107,104000,340421564,1247,1246,1247,1246,1538
|
|
20250107,103900,338505212,1247,1246,1247,1246,15
|
|
20250107,103800,338486521,1246,1244,1246,1244,1377
|
|
20250107,103700,336770807,1244,1244,1246,1244,135
|
|
20250107,103600,336602865,1246,1246,1246,1244,63
|
|
20250107,103500,336524395,1244,1244,1244,1244,29
|
|
20250107,103400,336488319,1246,1244,1246,1244,67
|
|
20250107,103300,336404865,1247,1246,1247,1244,5117
|
|
20250107,103200,330029112,1246,1246,1247,1246,27007
|
|
20250107,103100,296378089,1243,1243,1246,1243,3705
|
|
20250107,103000,291765107,1243,1243,1243,1241,2314
|
|
20250107,102900,288888851,1241,1242,1242,1241,24
|
|
20250107,102800,288859057,1241,1240,1242,1240,30
|
|
20250107,102700,288821840,1242,1242,1242,1240,70
|
|
20250107,102600,288734928,1242,1242,1242,1239,63
|
|
20250107,102500,288656724,1239,1238,1242,1238,138
|
|
20250107,102400,288485768,1242,1241,1243,1239,2859
|
|
20250107,102300,284937542,1240,1239,1240,1238,12976
|
|
20250107,102200,268858083,1239,1238,1239,1238,66
|
|
20250107,102100,268776342,1239,1238,1239,1238,915
|
|
20250107,102000,267643571,1238,1238,1239,1237,131
|
|
20250107,101900,267481419,1237,1238,1238,1237,1686
|
|
20250107,101800,265394243,1238,1238,1238,1237,1006
|
|
20250107,101700,264149744,1237,1237,1237,1237,14
|
|
20250107,101600,264132426,1238,1237,1238,1237,15
|
|
20250107,101500,264113870,1237,1237,1238,1237,2633
|
|
20250107,101400,260854244,1237,1236,1238,1236,481
|
|
20250107,101300,260259274,1236,1238,1238,1236,15
|
|
20250107,101200,260240732,1236,1239,1239,1236,78
|
|
20250107,101100,260144177,1239,1237,1239,1235,3311
|
|
20250107,101000,256047961,1237,1237,1237,1236,128
|
|
20250107,100900,255889639,1236,1236,1237,1236,29
|
|
20250107,100800,255853794,1237,1236,1237,1234,5325
|
|
20250107,100700,249282589,1236,1234,1236,1234,6131
|
|
20250107,100600,241712227,1234,1238,1238,1234,11603
|
|
20250107,100500,227373874,1238,1238,1238,1236,5057
|
|
20250107,100400,221118336,1238,1239,1239,1236,25392
|
|
20250107,100300,189690574,1239,1238,1239,1238,286
|
|
20250107,100200,189336389,1240,1240,1241,1238,8413
|
|
20250107,100100,178912052,1241,1241,1241,1240,1274
|
|
20250107,100000,177332033,1241,1240,1241,1240,149
|
|
20250107,095900,177147152,1240,1240,1240,1240,14
|
|
20250107,095800,177129792,1240,1240,1241,1240,206
|
|
20250107,095700,176874350,1241,1240,1241,1239,1332
|
|
20250107,095600,175222578,1240,1241,1243,1240,415
|
|
20250107,095500,174707575,1241,1244,1244,1241,33
|
|
20250107,095400,174666565,1245,1242,1246,1240,18874
|
|
20250107,095300,151261626,1241,1245,1245,1241,67
|
|
20250107,095200,151178475,1245,1245,1245,1245,333
|
|
20250107,095100,150763890,1245,1245,1245,1243,120
|
|
20250107,095000,150614505,1240,1245,1245,1240,5476
|
|
20250107,094900,143820340,1242,1242,1246,1241,10003
|
|
20250107,094800,131403766,1246,1246,1246,1242,3496
|
|
20250107,094700,127058289,1244,1247,1247,1244,6
|
|
20250107,094600,127050810,1247,1247,1247,1247,2
|
|
20250107,094500,127048316,1247,1247,1247,1247,2
|
|
20250107,094400,127045822,1247,1243,1247,1243,249
|
|
20250107,094300,126735931,1244,1245,1247,1244,263
|
|
20250107,094200,126408743,1247,1247,1247,1247,15
|
|
20250107,094100,126390038,1244,1247,1247,1244,110
|
|
20250107,094000,126252877,1247,1244,1247,1244,139
|
|
20250107,093900,126079720,1244,1244,1244,1244,74
|
|
20250107,093800,125987664,1244,1243,1244,1243,2041
|
|
20250107,093700,123449670,1244,1243,1244,1243,1054
|
|
20250107,093600,122139433,1241,1243,1243,1241,681
|
|
20250107,093500,121294302,1244,1244,1244,1241,2336
|
|
20250107,093400,118395248,1244,1244,1244,1241,15023
|
|
20250107,093300,99746312,1244,1244,1244,1244,31
|
|
20250107,093200,99707748,1244,1244,1244,1242,1218
|
|
20250107,093100,98194798,1244,1242,1244,1242,1740
|
|
20250107,093000,96030578,1242,1243,1244,1242,270
|
|
20250107,092900,95695136,1243,1243,1243,1242,324
|
|
20250107,092800,95292426,1241,1242,1243,1241,1584
|
|
20250107,092700,93325596,1242,1246,1246,1241,7734
|
|
20250107,092600,83719728,1247,1246,1247,1245,100
|
|
20250107,092500,83595158,1247,1247,1247,1247,1
|
|
20250107,092400,83593911,1247,1246,1247,1246,13
|
|
20250107,092300,83577710,1247,1247,1247,1247,8
|
|
20250107,092200,83567734,1247,1247,1247,1247,44
|
|
20250107,092100,83512866,1247,1242,1247,1242,23
|
|
20250107,092000,83484285,1247,1242,1248,1242,1388
|
|
20250107,091900,81760368,1248,1242,1248,1242,8
|
|
20250107,091800,81750426,1248,1248,1248,1248,301
|
|
20250107,091700,81374778,1248,1248,1248,1248,13
|
|
20250107,091600,81358554,1248,1244,1248,1241,5273
|
|
20250107,091500,74811734,1243,1248,1249,1243,3457
|
|
20250107,091400,70499143,1249,1244,1249,1244,1321
|
|
20250107,091300,68850334,1243,1245,1245,1241,4100
|
|
20250107,091200,63757192,1245,1246,1248,1244,3209
|
|
20250107,091100,59762420,1248,1248,1249,1248,47
|
|
20250107,091000,59703754,1248,1245,1248,1245,673
|
|
20250107,090900,58864366,1244,1243,1244,1243,5872
|
|
20250107,090800,51560760,1244,1245,1245,1244,4163
|
|
20250107,090700,46381619,1246,1246,1249,1245,8016
|
|
20250107,090600,36393987,1249,1246,1249,1246,3919
|
|
20250107,090500,31510907,1249,1246,1249,1246,1330
|
|
20250107,090400,29851234,1250,1250,1250,1250,145
|
|
20250107,090300,29669984,1250,1250,1250,1250,823
|
|
20250107,090200,28641234,1250,1249,1250,1244,11684
|
|
20250107,090100,14056217,1250,1247,1250,1247,1747
|
|
20250107,090000,11875250,1249,1259,1259,1249,9446
|