600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185700,583430719,1246,1246,1246,1246,8179
|
|
20250108,185600,583430719,1246,1246,1246,1246,0
|
|
20250108,185500,583430719,1246,1246,1246,1246,0
|
|
20250108,185400,583430719,1246,1246,1246,1246,0
|
|
20250108,185300,583430719,1246,1246,1246,1246,0
|
|
20250108,185200,583430719,1246,1246,1246,1246,0
|
|
20250108,185100,583430719,1246,1246,1246,1246,0
|
|
20250108,185000,583430719,1246,1246,1246,1246,0
|
|
20250108,184900,583430719,1246,1246,1246,1246,0
|
|
20250108,184800,583430719,1246,1246,1246,1246,0
|
|
20250108,184700,583430719,1246,1246,1246,1246,0
|
|
20250108,184600,583430719,1246,1246,1246,1246,0
|
|
20250108,184500,583430719,1246,1246,1246,1246,0
|
|
20250108,184400,583430719,1246,1246,1246,1246,0
|
|
20250108,184300,583430719,1246,1246,1246,1246,0
|
|
20250108,184200,583430719,1246,1246,1246,1246,0
|
|
20250108,184100,583430719,1246,1246,1246,1246,0
|
|
20250108,184000,583430719,1246,1246,1246,1246,0
|
|
20250108,183900,583430719,1246,1246,1246,1246,0
|
|
20250108,183800,583430719,1246,1246,1246,1246,0
|
|
20250108,183700,583430719,1246,1246,1246,1246,0
|
|
20250108,183600,583430719,1246,1246,1246,1246,0
|
|
20250108,183500,583430719,1246,1246,1246,1246,0
|
|
20250108,183400,583430719,1246,1246,1246,1246,0
|
|
20250108,183300,583430719,1246,1246,1246,1246,0
|
|
20250108,183200,583430719,1246,1246,1246,1246,0
|
|
20250108,183100,583430719,1246,1246,1246,1246,0
|
|
20250108,183000,583430719,1246,1246,1246,1246,0
|
|
20250108,182900,583430719,1246,1246,1246,1246,0
|
|
20250108,182800,583430719,1246,1246,1246,1246,0
|
|
20250108,182700,583430719,1246,1246,1246,1246,8179
|
|
20250108,182600,583430719,1246,1246,1246,1246,0
|
|
20250108,182500,583430719,1246,1246,1246,1246,0
|
|
20250108,182400,583430719,1246,1246,1246,1246,0
|
|
20250108,182300,583430719,1246,1246,1246,1246,0
|
|
20250108,182200,583430719,1246,1246,1246,1246,0
|
|
20250108,182100,583430719,1246,1246,1246,1246,0
|
|
20250108,182000,583430719,1246,1246,1246,1246,0
|
|
20250108,181900,583430719,1246,1246,1246,1246,0
|
|
20250108,181800,583430719,1246,1246,1246,1246,0
|
|
20250108,181700,583430719,1246,1246,1246,1246,0
|
|
20250108,181600,583430719,1246,1246,1246,1246,0
|
|
20250108,181500,583430719,1246,1246,1246,1246,0
|
|
20250108,181400,583430719,1246,1246,1246,1246,0
|
|
20250108,181300,583430719,1246,1246,1246,1246,0
|
|
20250108,181200,583430719,1246,1246,1246,1246,0
|
|
20250108,181100,583430719,1246,1246,1246,1246,0
|
|
20250108,181000,583430719,1246,1246,1246,1246,0
|
|
20250108,180900,583430719,1246,1246,1246,1246,0
|
|
20250108,180800,583430719,1246,1246,1246,1246,0
|
|
20250108,180700,583430719,1246,1246,1246,1246,0
|
|
20250108,180600,583430719,1246,1246,1246,1246,0
|
|
20250108,180500,583430719,1246,1246,1246,1246,0
|
|
20250108,180400,583430719,1246,1246,1246,1246,0
|
|
20250108,180300,583430719,1246,1246,1246,1246,0
|
|
20250108,180200,583430719,1246,1246,1246,1246,0
|
|
20250108,180100,583430719,1246,1246,1246,1246,0
|
|
20250108,180000,583430719,1246,1246,1246,1246,0
|
|
20250108,175900,583430719,1246,1246,1246,1246,0
|
|
20250108,175800,583430719,1246,1246,1246,1246,0
|
|
20250108,175700,583430719,1246,1246,1246,1246,8179
|
|
20250108,175600,583430719,1246,1246,1246,1246,0
|
|
20250108,175500,583430719,1246,1246,1246,1246,0
|
|
20250108,175400,583430719,1246,1246,1246,1246,0
|
|
20250108,175300,583430719,1246,1246,1246,1246,0
|
|
20250108,175200,583430719,1246,1246,1246,1246,0
|
|
20250108,175100,583430719,1246,1246,1246,1246,0
|
|
20250108,175000,583430719,1246,1246,1246,1246,0
|
|
20250108,174900,583430719,1246,1246,1246,1246,0
|
|
20250108,174800,583430719,1246,1246,1246,1246,0
|
|
20250108,174700,583430719,1246,1246,1246,1246,0
|
|
20250108,174600,583430719,1246,1246,1246,1246,0
|
|
20250108,174500,583430719,1246,1246,1246,1246,0
|
|
20250108,174400,583430719,1246,1246,1246,1246,0
|
|
20250108,174300,583430719,1246,1246,1246,1246,0
|
|
20250108,174200,583430719,1246,1246,1246,1246,0
|
|
20250108,174100,583430719,1246,1246,1246,1246,0
|
|
20250108,174000,583430719,1246,1246,1246,1246,0
|
|
20250108,173900,583430719,1246,1246,1246,1246,0
|
|
20250108,173800,583430719,1246,1246,1246,1246,0
|
|
20250108,173700,583430719,1246,1246,1246,1246,0
|
|
20250108,173600,583430719,1246,1246,1246,1246,0
|
|
20250108,173500,583430719,1246,1246,1246,1246,0
|
|
20250108,173400,583430719,1246,1246,1246,1246,0
|
|
20250108,173300,583430719,1246,1246,1246,1246,0
|
|
20250108,173200,583430719,1246,1246,1246,1246,0
|
|
20250108,173100,583430719,1246,1246,1246,1246,0
|
|
20250108,173000,583430719,1246,1246,1246,1246,0
|
|
20250108,172900,583430719,1246,1246,1246,1246,0
|
|
20250108,172800,583430719,1246,1246,1246,1246,0
|
|
20250108,172700,583430719,1246,1246,1246,1246,8179
|
|
20250108,172600,583430719,1246,1246,1246,1246,0
|
|
20250108,172500,583430719,1246,1246,1246,1246,0
|
|
20250108,172400,583430719,1246,1246,1246,1246,0
|
|
20250108,172300,583430719,1246,1246,1246,1246,0
|
|
20250108,172200,583430719,1246,1246,1246,1246,0
|
|
20250108,172100,583430719,1246,1246,1246,1246,0
|
|
20250108,172000,583430719,1246,1246,1246,1246,0
|
|
20250108,171900,583430719,1246,1246,1246,1246,0
|
|
20250108,171800,583430719,1246,1246,1246,1246,0
|
|
20250108,171700,583430719,1246,1246,1246,1246,0
|
|
20250108,171600,583430719,1246,1246,1246,1246,0
|
|
20250108,171500,583430719,1246,1246,1246,1246,0
|
|
20250108,171400,583430719,1246,1246,1246,1246,0
|
|
20250108,171300,583430719,1246,1246,1246,1246,0
|
|
20250108,171200,583430719,1246,1246,1246,1246,0
|
|
20250108,171100,583430719,1246,1246,1246,1246,0
|
|
20250108,171000,583430719,1246,1246,1246,1246,0
|
|
20250108,170900,583430719,1246,1246,1246,1246,0
|
|
20250108,170800,583430719,1246,1246,1246,1246,0
|
|
20250108,170700,583430719,1246,1246,1246,1246,0
|
|
20250108,170600,583430719,1246,1246,1246,1246,0
|
|
20250108,170500,583430719,1246,1246,1246,1246,0
|
|
20250108,170400,583430719,1246,1246,1246,1246,0
|
|
20250108,170300,583430719,1246,1246,1246,1246,0
|
|
20250108,170200,583430719,1246,1246,1246,1246,0
|
|
20250108,170100,583430719,1246,1246,1246,1246,0
|
|
20250108,170000,583430719,1246,1246,1246,1246,0
|
|
20250108,165900,583430719,1246,1246,1246,1246,0
|
|
20250108,165800,583430719,1246,1246,1246,1246,0
|
|
20250108,165700,583430719,1246,1246,1246,1246,8179
|
|
20250108,165600,583430719,1246,1246,1246,1246,0
|
|
20250108,165500,583430719,1246,1246,1246,1246,0
|
|
20250108,165400,583430719,1246,1246,1246,1246,0
|
|
20250108,165300,583430719,1246,1246,1246,1246,0
|
|
20250108,165200,583430719,1246,1246,1246,1246,0
|
|
20250108,165100,583430719,1246,1246,1246,1246,0
|
|
20250108,165000,583430719,1246,1246,1246,1246,0
|
|
20250108,164900,583430719,1246,1246,1246,1246,0
|
|
20250108,164800,583430719,1246,1246,1246,1246,0
|
|
20250108,164700,583430719,1246,1246,1246,1246,0
|
|
20250108,164600,583430719,1246,1246,1246,1246,0
|
|
20250108,164500,583430719,1246,1246,1246,1246,0
|
|
20250108,164400,583430719,1246,1246,1246,1246,0
|
|
20250108,164300,583430719,1246,1246,1246,1246,0
|
|
20250108,164200,583430719,1246,1246,1246,1246,0
|
|
20250108,164100,583430719,1246,1246,1246,1246,0
|
|
20250108,164000,583430719,1246,1246,1246,1246,0
|
|
20250108,163900,583430719,1246,1246,1246,1246,0
|
|
20250108,163800,583430719,1246,1246,1246,1246,0
|
|
20250108,163700,583430719,1246,1246,1246,1246,0
|
|
20250108,163600,583430719,1246,1246,1246,1246,0
|
|
20250108,163500,583430719,1246,1246,1246,1246,0
|
|
20250108,163400,583430719,1246,1246,1246,1246,0
|
|
20250108,163300,583430719,1246,1246,1246,1246,0
|
|
20250108,163200,583430719,1246,1246,1246,1246,0
|
|
20250108,163100,583430719,1246,1246,1246,1246,0
|
|
20250108,163000,583430719,1246,1246,1246,1246,0
|
|
20250108,162900,583430719,1246,1246,1246,1246,0
|
|
20250108,162800,583430719,1246,1246,1246,1246,0
|
|
20250108,162700,583430719,1246,1246,1246,1246,8179
|
|
20250108,162600,583430719,1246,1246,1246,1246,0
|
|
20250108,162500,583430719,1246,1246,1246,1246,0
|
|
20250108,162400,583430719,1246,1246,1246,1246,0
|
|
20250108,162300,583430719,1246,1246,1246,1246,0
|
|
20250108,162200,583430719,1246,1246,1246,1246,0
|
|
20250108,162100,583430719,1246,1246,1246,1246,0
|
|
20250108,162000,583430719,1246,1246,1246,1246,0
|
|
20250108,161900,583430719,1246,1246,1246,1246,0
|
|
20250108,161800,583430719,1246,1246,1246,1246,0
|
|
20250108,161700,583430719,1246,1246,1246,1246,0
|
|
20250108,161600,583430719,1246,1246,1246,1246,0
|
|
20250108,161500,583430719,1246,1246,1246,1246,0
|
|
20250108,161400,583430719,1246,1246,1246,1246,0
|
|
20250108,161300,583430719,1246,1246,1246,1246,0
|
|
20250108,161200,583430719,1246,1246,1246,1246,0
|
|
20250108,161100,583430719,1246,1246,1246,1246,0
|
|
20250108,161000,583430719,1246,1246,1246,1246,0
|
|
20250108,160900,583430719,1246,1246,1246,1246,0
|
|
20250108,160800,583430719,1246,1246,1246,1246,0
|
|
20250108,160700,583430719,1246,1246,1246,1246,0
|
|
20250108,160600,583430719,1246,1246,1246,1246,0
|
|
20250108,160500,583430719,1246,1246,1246,1246,0
|
|
20250108,160400,583430719,1246,1246,1246,1246,0
|
|
20250108,160300,583430719,1246,1246,1246,1246,0
|
|
20250108,160200,583430719,1246,1246,1246,1246,0
|
|
20250108,160100,583430719,1246,1246,1246,1246,0
|
|
20250108,160000,583430719,1246,1246,1246,1246,0
|
|
20250108,155900,583430719,1246,1246,1246,1246,0
|
|
20250108,155800,583430719,1246,1246,1246,1246,0
|
|
20250108,155700,583430719,1246,1246,1246,1246,8179
|
|
20250108,155600,583430719,1246,1246,1246,1246,0
|
|
20250108,155500,583430719,1246,1246,1246,1246,0
|
|
20250108,155400,583430719,1246,1246,1246,1246,0
|
|
20250108,155300,583430719,1246,1246,1246,1246,0
|
|
20250108,155200,583430719,1246,1246,1246,1246,0
|
|
20250108,155100,583430719,1246,1246,1246,1246,0
|
|
20250108,155000,583430719,1246,1246,1246,1246,0
|
|
20250108,154900,583430719,1246,1246,1246,1246,0
|
|
20250108,154800,583430719,1246,1246,1246,1246,0
|
|
20250108,154700,583430719,1246,1246,1246,1246,0
|
|
20250108,154600,583430719,1246,1246,1246,1246,0
|
|
20250108,154500,583430719,1246,1246,1246,1246,0
|
|
20250108,154400,583430719,1246,1246,1246,1246,0
|
|
20250108,154300,583430719,1246,1246,1246,1246,0
|
|
20250108,154200,583430719,1246,1246,1246,1246,0
|
|
20250108,154100,583430719,1246,1246,1246,1246,0
|
|
20250108,154000,583430719,1246,1246,1246,1246,0
|
|
20250108,153900,583430719,1246,1246,1246,1246,0
|
|
20250108,153800,583430719,1246,1246,1246,1246,0
|
|
20250108,153700,583430719,1246,1246,1246,1246,0
|
|
20250108,153600,583430719,1246,1246,1246,1246,0
|
|
20250108,153500,583430719,1246,1246,1246,1246,0
|
|
20250108,153400,583430719,1246,1246,1246,1246,0
|
|
20250108,153300,583430719,1246,1246,1246,1246,0
|
|
20250108,153200,583430719,1246,1246,1246,1246,0
|
|
20250108,153100,583430719,1246,1246,1246,1246,0
|
|
20250108,153000,583430719,1246,1246,1246,1246,8179
|
|
20250108,152900,573239685,1246,1246,1246,1246,0
|
|
20250108,152800,573239685,1246,1246,1246,1246,0
|
|
20250108,152700,573239685,1246,1246,1246,1246,0
|
|
20250108,152600,573239685,1246,1246,1246,1246,0
|
|
20250108,152500,573239685,1246,1246,1246,1246,0
|
|
20250108,152400,573239685,1246,1246,1246,1246,0
|
|
20250108,152300,573239685,1246,1246,1246,1246,0
|
|
20250108,152200,573239685,1246,1246,1246,1246,0
|
|
20250108,152100,573239685,1246,1246,1246,1246,0
|
|
20250108,152000,573239685,1246,1246,1246,1246,0
|
|
20250108,151900,573239685,1246,1253,1253,1246,8121
|
|
20250108,151800,563103540,1250,1253,1254,1249,2678
|
|
20250108,151700,559750516,1253,1253,1254,1253,1783
|
|
20250108,151600,557515432,1253,1252,1254,1251,5965
|
|
20250108,151500,550038931,1253,1254,1254,1252,966
|
|
20250108,151400,548828709,1250,1254,1254,1248,4339
|
|
20250108,151300,543393857,1254,1254,1254,1253,1497
|
|
20250108,151200,541516924,1254,1254,1255,1254,1580
|
|
20250108,151100,539534619,1254,1255,1255,1254,3816
|
|
20250108,151000,534745728,1252,1255,1255,1251,4096
|
|
20250108,150900,529607350,1254,1249,1254,1249,32905
|
|
20250108,150800,488462234,1250,1250,1250,1250,2157
|
|
20250108,150700,485765984,1249,1249,1249,1249,3503
|
|
20250108,150600,481390737,1249,1249,1249,1248,4520
|
|
20250108,150500,475749078,1249,1248,1249,1248,1165
|
|
20250108,150400,474295003,1248,1247,1248,1247,1278
|
|
20250108,150300,472701336,1247,1247,1247,1247,0
|
|
20250108,150200,472701336,1247,1248,1248,1247,7101
|
|
20250108,150100,463843593,1249,1249,1249,1249,521
|
|
20250108,150000,463192864,1249,1249,1249,1249,215
|
|
20250108,145900,462924329,1249,1248,1249,1248,2137
|
|
20250108,145800,460257352,1248,1249,1249,1248,8
|
|
20250108,145700,460247366,1249,1249,1249,1249,235
|
|
20250108,145600,459953851,1249,1249,1249,1249,2754
|
|
20250108,145500,456514105,1249,1249,1249,1249,5500
|
|
20250108,145400,449644605,1249,1249,1249,1249,2
|
|
20250108,145300,449642107,1248,1248,1248,1248,25
|
|
20250108,145200,449610907,1248,1248,1248,1248,2000
|
|
20250108,145100,447114907,1249,1248,1249,1248,456
|
|
20250108,145000,446545816,1248,1247,1248,1247,2753
|
|
20250108,144900,443110089,1247,1247,1247,1247,361
|
|
20250108,144800,442659922,1248,1248,1248,1248,0
|
|
20250108,144700,442659922,1248,1247,1248,1247,722
|
|
20250108,144600,441759576,1247,1247,1247,1247,0
|
|
20250108,144500,441759576,1247,1247,1247,1247,0
|
|
20250108,144400,441759576,1247,1247,1247,1247,0
|
|
20250108,144300,441759576,1247,1247,1247,1247,300
|
|
20250108,144200,441385476,1247,1247,1247,1247,10
|
|
20250108,144100,441373006,1246,1247,1247,1246,61
|
|
20250108,144000,441296940,1246,1246,1246,1246,1
|
|
20250108,143900,441295694,1248,1248,1248,1248,11
|
|
20250108,143800,441281966,1248,1246,1248,1246,3
|
|
20250108,143700,441278226,1248,1248,1248,1248,10
|
|
20250108,143600,441265746,1249,1249,1249,1249,80
|
|
20250108,143500,441165826,1249,1248,1249,1248,1905
|
|
20250108,143400,438788185,1248,1247,1248,1246,5387
|
|
20250108,143300,432067811,1246,1245,1246,1245,11580
|
|
20250108,143200,417647646,1244,1244,1244,1244,564
|
|
20250108,143100,416946030,1244,1244,1244,1244,0
|
|
20250108,143000,416946030,1244,1244,1244,1244,544
|
|
20250108,142900,416269294,1244,1244,1244,1244,1123
|
|
20250108,142800,414872282,1244,1244,1244,1244,292
|
|
20250108,142700,414509034,1245,1245,1245,1244,910
|
|
20250108,142600,413376535,1245,1245,1245,1245,2200
|
|
20250108,142500,410637535,1245,1244,1245,1244,1435
|
|
20250108,142400,408852389,1243,1243,1243,1243,1108
|
|
20250108,142300,407475145,1244,1244,1244,1244,0
|
|
20250108,142200,407475145,1244,1244,1244,1244,40
|
|
20250108,142100,407425385,1244,1244,1244,1244,0
|
|
20250108,142000,407425385,1244,1244,1244,1244,234
|
|
20250108,141900,407134289,1244,1244,1244,1244,50
|
|
20250108,141800,407072089,1244,1245,1246,1244,2341
|
|
20250108,141700,404157675,1245,1245,1245,1245,2496
|
|
20250108,141600,401050155,1244,1244,1244,1244,800
|
|
20250108,141500,400054955,1244,1244,1244,1244,0
|
|
20250108,141400,400054955,1244,1244,1244,1244,0
|
|
20250108,141300,400054955,1244,1245,1245,1244,58
|
|
20250108,141200,399982795,1245,1245,1245,1245,202
|
|
20250108,141100,399731305,1245,1245,1245,1245,2679
|
|
20250108,141000,396395950,1245,1245,1245,1245,0
|
|
20250108,140900,396395950,1245,1245,1245,1245,315
|
|
20250108,140800,396003775,1245,1245,1245,1245,116
|
|
20250108,140700,395859355,1246,1246,1246,1246,3
|
|
20250108,140600,395855617,1244,1245,1245,1244,723
|
|
20250108,140500,394955823,1246,1246,1246,1246,1
|
|
20250108,140400,394954577,1246,1245,1246,1245,650
|
|
20250108,140300,394145277,1246,1246,1246,1246,596
|
|
20250108,140200,393402661,1245,1246,1246,1245,880
|
|
20250108,140100,392306261,1246,1245,1246,1245,2544
|
|
20250108,140000,389138605,1244,1244,1244,1244,0
|
|
20250108,135900,389138605,1244,1244,1244,1244,0
|
|
20250108,135800,389138605,1244,1244,1244,1244,0
|
|
20250108,135700,389138605,1244,1244,1244,1244,0
|
|
20250108,135600,389138605,1244,1244,1244,1244,0
|
|
20250108,135500,389138605,1244,1245,1245,1244,853
|
|
20250108,135400,388077438,1245,1245,1245,1245,10
|
|
20250108,135300,388064988,1245,1245,1245,1244,648
|
|
20250108,135200,387258746,1245,1245,1245,1245,3
|
|
20250108,135100,387255011,1244,1244,1245,1244,2763
|
|
20250108,135000,383816939,1244,1244,1244,1243,213
|
|
20250108,134900,383551970,1243,1243,1243,1243,0
|
|
20250108,134800,383551970,1243,1244,1244,1242,21
|
|
20250108,134700,383525869,1244,1244,1244,1244,0
|
|
20250108,134600,383525869,1244,1242,1244,1242,621
|
|
20250108,134500,382753587,1244,1244,1244,1244,410
|
|
20250108,134400,382243547,1244,1242,1244,1242,14
|
|
20250108,134300,382226157,1245,1245,1245,1245,0
|
|
20250108,134200,382226157,1245,1245,1245,1245,12
|
|
20250108,134100,382211217,1242,1243,1243,1242,2000
|
|
20250108,134000,379726110,1243,1244,1245,1243,449
|
|
20250108,133900,379167556,1244,1245,1245,1244,1050
|
|
20250108,133800,377861306,1245,1245,1245,1245,100
|
|
20250108,133700,377736806,1245,1244,1245,1244,385
|
|
20250108,133600,377257864,1244,1244,1244,1244,500
|
|
20250108,133500,376635864,1244,1244,1244,1244,1100
|
|
20250108,133400,375267464,1244,1244,1244,1244,8
|
|
20250108,133300,375257512,1244,1244,1244,1243,2014
|
|
20250108,133200,372752100,1244,1243,1244,1243,2005
|
|
20250108,133100,370257885,1243,1243,1243,1243,792
|
|
20250108,133000,369273429,1243,1242,1243,1242,541
|
|
20250108,132900,368601496,1242,1242,1242,1242,152
|
|
20250108,132800,368412712,1243,1244,1244,1243,1702
|
|
20250108,132700,366296899,1244,1244,1244,1244,342
|
|
20250108,132600,365871451,1244,1244,1244,1244,150
|
|
20250108,132500,365684851,1244,1244,1244,1244,100
|
|
20250108,132400,365560451,1243,1243,1243,1243,3
|
|
20250108,132300,365556722,1243,1244,1244,1243,272
|
|
20250108,132200,365218450,1244,1244,1244,1244,10
|
|
20250108,132100,365206010,1244,1244,1244,1244,396
|
|
20250108,132000,364713386,1245,1245,1245,1245,13
|
|
20250108,131900,364697201,1245,1245,1245,1245,805
|
|
20250108,131800,363694976,1245,1245,1245,1245,13
|
|
20250108,131700,363678791,1245,1245,1245,1245,3
|
|
20250108,131600,363675056,1245,1245,1245,1245,0
|
|
20250108,131500,363675056,1245,1245,1245,1245,1
|
|
20250108,131400,363673811,1245,1245,1245,1245,1100
|
|
20250108,131300,362304311,1245,1245,1245,1245,2630
|
|
20250108,131200,359029961,1245,1245,1245,1245,2480
|
|
20250108,131100,355942361,1244,1244,1244,1244,986
|
|
20250108,131000,354715777,1244,1244,1244,1244,14
|
|
20250108,130900,354698361,1245,1245,1245,1245,1
|
|
20250108,130800,354697116,1242,1244,1244,1242,20
|
|
20250108,130700,354672274,1244,1244,1244,1244,448
|
|
20250108,130600,354114962,1244,1244,1244,1244,360
|
|
20250108,130500,353667122,1243,1243,1244,1243,1554
|
|
20250108,130400,351735300,1242,1242,1242,1242,3000
|
|
20250108,130300,348009300,1242,1243,1243,1241,1623
|
|
20250108,130200,345995154,1242,1242,1242,1242,9
|
|
20250108,130100,345983976,1241,1241,1241,1241,0
|
|
20250108,130000,345983976,1241,1241,1241,1241,1250
|
|
20250108,125900,344432726,1241,1243,1243,1241,602
|
|
20250108,125800,343685414,1243,1244,1244,1243,215
|
|
20250108,125700,343418168,1243,1244,1244,1243,3
|
|
20250108,125600,343414437,1243,1243,1243,1243,25
|
|
20250108,125500,343383362,1242,1242,1242,1242,18
|
|
20250108,125400,343361006,1242,1242,1242,1242,4201
|
|
20250108,125300,338143364,1242,1242,1242,1242,514
|
|
20250108,125200,337504976,1243,1243,1243,1243,623
|
|
20250108,125100,336730587,1244,1244,1244,1244,10
|
|
20250108,125000,336718147,1242,1244,1244,1242,89
|
|
20250108,124900,336607581,1244,1244,1244,1244,1246
|
|
20250108,124800,335057557,1244,1243,1244,1243,1002
|
|
20250108,124700,333812069,1243,1243,1243,1243,9
|
|
20250108,124600,333800882,1243,1243,1243,1243,0
|
|
20250108,124500,333800882,1243,1243,1243,1243,71
|
|
20250108,124400,333712629,1243,1243,1243,1243,8
|
|
20250108,124300,333702685,1243,1243,1243,1243,0
|
|
20250108,124200,333702685,1243,1243,1243,1243,1
|
|
20250108,124100,333701442,1243,1243,1243,1243,0
|
|
20250108,124000,333701442,1243,1243,1243,1243,1326
|
|
20250108,123900,332053224,1244,1244,1244,1244,178
|
|
20250108,123800,331831792,1244,1244,1244,1244,1004
|
|
20250108,123700,330582816,1244,1244,1244,1244,0
|
|
20250108,123600,330582816,1244,1244,1244,1244,430
|
|
20250108,123500,330047896,1244,1244,1244,1244,330
|
|
20250108,123400,329637376,1244,1244,1244,1244,109
|
|
20250108,123300,329501780,1244,1244,1244,1244,520
|
|
20250108,123200,328854900,1244,1244,1246,1244,202
|
|
20250108,123100,328603580,1245,1245,1245,1245,0
|
|
20250108,123000,328603580,1245,1245,1245,1245,480
|
|
20250108,122900,328005980,1246,1246,1246,1246,0
|
|
20250108,122800,328005980,1246,1246,1246,1246,10
|
|
20250108,122700,327993520,1246,1246,1246,1246,82
|
|
20250108,122600,327891348,1246,1246,1246,1246,230
|
|
20250108,122500,327604768,1246,1246,1246,1246,288
|
|
20250108,122400,327245920,1246,1246,1246,1246,0
|
|
20250108,122300,327245920,1246,1245,1246,1245,2337
|
|
20250108,122200,324334154,1244,1244,1244,1244,0
|
|
20250108,122100,324334154,1244,1244,1244,1244,0
|
|
20250108,122000,324334154,1244,1244,1245,1244,830
|
|
20250108,121900,323301614,1243,1243,1243,1243,0
|
|
20250108,121800,323301614,1243,1244,1245,1243,262
|
|
20250108,121700,322975686,1243,1243,1243,1243,0
|
|
20250108,121600,322975686,1243,1243,1243,1243,2696
|
|
20250108,121500,319624558,1243,1243,1243,1243,0
|
|
20250108,121400,319624558,1243,1243,1243,1243,1096
|
|
20250108,121300,318262230,1243,1243,1244,1243,4051
|
|
20250108,121200,313225786,1243,1243,1243,1243,290
|
|
20250108,121100,312865316,1243,1244,1244,1243,6225
|
|
20250108,121000,305122019,1245,1246,1246,1245,2192
|
|
20250108,120900,302392978,1246,1244,1246,1244,6461
|
|
20250108,120800,294351778,1244,1244,1244,1244,323
|
|
20250108,120700,293949966,1244,1244,1244,1244,0
|
|
20250108,120600,293949966,1244,1244,1244,1244,2707
|
|
20250108,120500,290582458,1244,1243,1244,1243,5
|
|
20250108,120400,290576242,1242,1242,1242,1242,4
|
|
20250108,120300,290571274,1244,1244,1244,1244,0
|
|
20250108,120200,290571274,1244,1244,1244,1244,0
|
|
20250108,120100,290571274,1244,1244,1244,1244,0
|
|
20250108,120000,290571274,1244,1244,1244,1244,1607
|
|
20250108,115900,288572166,1244,1244,1244,1244,0
|
|
20250108,115800,288572166,1244,1244,1244,1244,1
|
|
20250108,115700,288570922,1242,1242,1242,1242,276
|
|
20250108,115600,288228130,1244,1244,1244,1244,1
|
|
20250108,115500,288226886,1243,1243,1243,1243,452
|
|
20250108,115400,287665050,1244,1244,1244,1244,19
|
|
20250108,115300,287641414,1244,1244,1244,1244,1200
|
|
20250108,115200,286148614,1244,1244,1244,1244,1
|
|
20250108,115100,286147370,1244,1244,1244,1244,0
|
|
20250108,115000,286147370,1244,1244,1244,1244,157
|
|
20250108,114900,285952062,1242,1242,1242,1242,251
|
|
20250108,114800,285640320,1244,1244,1244,1244,16
|
|
20250108,114700,285620416,1244,1244,1244,1244,1
|
|
20250108,114600,285619172,1244,1244,1244,1244,200
|
|
20250108,114500,285370372,1244,1244,1244,1244,1
|
|
20250108,114400,285369128,1242,1242,1242,1242,82
|
|
20250108,114300,285267284,1242,1242,1242,1242,2000
|
|
20250108,114200,282783284,1242,1242,1242,1242,2152
|
|
20250108,114100,280110500,1245,1245,1245,1245,0
|
|
20250108,114000,280110500,1245,1245,1245,1245,110
|
|
20250108,113900,279973550,1245,1245,1245,1245,396
|
|
20250108,113800,279480530,1245,1245,1246,1245,574
|
|
20250108,113700,278765899,1245,1244,1245,1244,5525
|
|
20250108,113600,271888815,1244,1244,1244,1244,47
|
|
20250108,113500,271830347,1244,1244,1244,1242,3
|
|
20250108,113400,271826617,1242,1244,1244,1242,14
|
|
20250108,113300,271809227,1244,1244,1244,1244,17
|
|
20250108,113200,271788079,1244,1244,1244,1244,817
|
|
20250108,113100,270771731,1244,1244,1244,1244,11
|
|
20250108,113000,270758047,1244,1242,1244,1242,3056
|
|
20250108,112900,266961866,1242,1242,1242,1242,36
|
|
20250108,112800,266917154,1242,1242,1242,1242,0
|
|
20250108,112700,266917154,1242,1242,1242,1241,345
|
|
20250108,112600,266488665,1242,1242,1242,1242,254
|
|
20250108,112500,266173197,1242,1242,1242,1242,111
|
|
20250108,112400,266035335,1242,1242,1242,1242,1
|
|
20250108,112300,266034093,1242,1243,1243,1242,689
|
|
20250108,112200,265177686,1243,1243,1243,1243,205
|
|
20250108,112100,264922871,1242,1243,1244,1242,2927
|
|
20250108,112000,261283156,1244,1243,1244,1243,1056
|
|
20250108,111900,259970547,1244,1244,1244,1244,2
|
|
20250108,111800,259968059,1244,1243,1244,1243,67
|
|
20250108,111700,259884777,1244,1244,1244,1244,1
|
|
20250108,111600,259883533,1243,1243,1243,1243,76
|
|
20250108,111500,259789065,1244,1243,1244,1243,59
|
|
20250108,111400,259715727,1243,1244,1244,1243,1507
|
|
20250108,111300,257842505,1244,1244,1244,1244,1
|
|
20250108,111200,257841261,1244,1244,1244,1244,1
|
|
20250108,111100,257840017,1243,1244,1244,1243,410
|
|
20250108,111000,257329987,1244,1243,1244,1243,2081
|
|
20250108,110900,254741770,1244,1244,1244,1243,78
|
|
20250108,110800,254644766,1245,1242,1245,1242,5798
|
|
20250108,110700,247435606,1241,1241,1241,1241,252
|
|
20250108,110600,247122874,1242,1241,1242,1241,2
|
|
20250108,110500,247120391,1241,1239,1241,1239,10721
|
|
20250108,110400,233815641,1239,1239,1240,1239,5092
|
|
20250108,110300,227501563,1240,1239,1240,1239,6
|
|
20250108,110200,227494124,1238,1238,1240,1238,3
|
|
20250108,110100,227490408,1238,1240,1240,1238,154
|
|
20250108,110000,227299472,1240,1240,1240,1240,0
|
|
20250108,105900,227299472,1240,1239,1240,1239,347
|
|
20250108,105800,226869198,1239,1241,1241,1239,395
|
|
20250108,105700,226379388,1242,1242,1242,1242,1
|
|
20250108,105600,226378146,1243,1243,1243,1243,251
|
|
20250108,105500,226066153,1243,1243,1243,1242,66
|
|
20250108,105400,225984178,1243,1243,1243,1242,371
|
|
20250108,105300,225523236,1243,1243,1243,1243,251
|
|
20250108,105200,225211243,1242,1242,1242,1242,1571
|
|
20250108,105100,223260061,1242,1242,1242,1242,554
|
|
20250108,105000,222571993,1243,1243,1243,1243,1
|
|
20250108,104900,222570750,1244,1244,1244,1244,0
|
|
20250108,104800,222570750,1244,1244,1244,1244,2
|
|
20250108,104700,222568262,1244,1244,1244,1244,2
|
|
20250108,104600,222565774,1244,1244,1244,1242,253
|
|
20250108,104500,222251542,1244,1243,1244,1243,101
|
|
20250108,104400,222125998,1244,1244,1244,1244,70
|
|
20250108,104300,222038918,1244,1244,1244,1244,49
|
|
20250108,104200,221977962,1244,1244,1244,1244,52
|
|
20250108,104100,221913274,1244,1239,1244,1239,173
|
|
20250108,104000,221698072,1245,1243,1245,1242,1629
|
|
20250108,103900,219671819,1244,1244,1244,1244,1
|
|
20250108,103800,219670575,1240,1243,1245,1240,9441
|
|
20250108,103700,207930347,1243,1241,1243,1238,10612
|
|
20250108,103600,194750021,1241,1240,1241,1240,2428
|
|
20250108,103500,191738176,1240,1235,1240,1235,6068
|
|
20250108,103400,184224661,1238,1238,1238,1237,102
|
|
20250108,103300,184098485,1238,1237,1238,1237,206
|
|
20250108,103200,183843657,1234,1234,1234,1234,0
|
|
20250108,103100,183843657,1234,1234,1234,1234,1000
|
|
20250108,103000,182609657,1237,1237,1237,1234,112
|
|
20250108,102900,182471440,1238,1236,1238,1236,9744
|
|
20250108,102800,170416244,1237,1235,1237,1234,255
|
|
20250108,102700,170101324,1234,1234,1234,1234,111
|
|
20250108,102600,169964350,1229,1237,1237,1229,7371
|
|
20250108,102500,160901400,1237,1237,1237,1237,1
|
|
20250108,102400,160900163,1237,1235,1237,1235,3990
|
|
20250108,102300,155968236,1235,1235,1235,1235,1
|
|
20250108,102200,155967001,1235,1235,1235,1235,418
|
|
20250108,102100,155450771,1235,1235,1235,1235,2
|
|
20250108,102000,155448301,1231,1235,1235,1231,241
|
|
20250108,101900,155151379,1233,1233,1233,1233,50
|
|
20250108,101800,155089729,1233,1234,1234,1233,4420
|
|
20250108,101700,149639863,1234,1234,1234,1234,23
|
|
20250108,101600,149611481,1234,1234,1234,1234,98
|
|
20250108,101500,149490549,1234,1234,1235,1234,600
|
|
20250108,101400,148749649,1235,1235,1235,1235,80
|
|
20250108,101300,148650849,1235,1234,1235,1234,801
|
|
20250108,101200,147661615,1234,1235,1235,1234,1390
|
|
20250108,101100,145945529,1235,1235,1235,1235,101
|
|
20250108,101000,145820794,1235,1235,1235,1234,487
|
|
20250108,100900,145219449,1234,1234,1234,1234,50
|
|
20250108,100800,145157749,1235,1233,1235,1233,512
|
|
20250108,100700,144526439,1233,1232,1234,1232,9
|
|
20250108,100600,144515348,1232,1235,1235,1229,14183
|
|
20250108,100500,127064173,1235,1235,1235,1235,5
|
|
20250108,100400,127057998,1235,1233,1235,1233,1500
|
|
20250108,100300,125208464,1233,1233,1233,1233,500
|
|
20250108,100200,124591964,1233,1232,1233,1232,3
|
|
20250108,100100,124588266,1232,1232,1232,1232,299
|
|
20250108,100000,124219898,1231,1232,1232,1231,156
|
|
20250108,095900,124027707,1232,1232,1232,1232,20
|
|
20250108,095800,124003067,1232,1232,1232,1232,136
|
|
20250108,095700,123835515,1231,1232,1232,1231,130
|
|
20250108,095600,123675470,1233,1233,1233,1233,11
|
|
20250108,095500,123661907,1233,1232,1233,1232,5
|
|
20250108,095400,123655743,1231,1232,1232,1231,1207
|
|
20250108,095300,122169358,1232,1237,1237,1232,82
|
|
20250108,095200,122068329,1232,1234,1237,1232,6
|
|
20250108,095100,122060922,1232,1234,1234,1231,316
|
|
20250108,095000,121671697,1234,1237,1237,1234,733
|
|
20250108,094900,120766460,1235,1236,1236,1235,1884
|
|
20250108,094800,118438132,1236,1236,1236,1236,28
|
|
20250108,094700,118403524,1236,1236,1236,1236,20
|
|
20250108,094600,118378804,1236,1236,1236,1236,23
|
|
20250108,094500,118350376,1236,1236,1236,1236,364
|
|
20250108,094400,117900472,1236,1236,1237,1236,524
|
|
20250108,094300,117252806,1236,1236,1236,1235,148
|
|
20250108,094200,117069897,1236,1235,1237,1235,1245
|
|
20250108,094100,115531547,1238,1238,1238,1238,134
|
|
20250108,094000,115365655,1238,1237,1238,1236,263
|
|
20250108,093900,115040071,1237,1238,1238,1237,31
|
|
20250108,093800,115001703,1238,1238,1238,1238,0
|
|
20250108,093700,115001703,1238,1238,1238,1238,500
|
|
20250108,093600,114382703,1238,1238,1238,1238,20
|
|
20250108,093500,114357943,1238,1239,1239,1238,15
|
|
20250108,093400,114339359,1239,1238,1239,1237,1884
|
|
20250108,093300,112007947,1237,1238,1238,1237,526
|
|
20250108,093200,111357259,1231,1238,1238,1231,1032
|
|
20250108,093100,110086643,1238,1238,1239,1230,3476
|
|
20250108,093000,105799791,1238,1238,1238,1238,1975
|
|
20250108,092900,103354741,1238,1233,1238,1232,531
|
|
20250108,092800,102700087,1238,1237,1238,1233,237
|
|
20250108,092700,102407517,1237,1232,1237,1232,5
|
|
20250108,092600,102401337,1237,1233,1237,1232,2001
|
|
20250108,092500,99935190,1232,1237,1238,1232,4866
|
|
20250108,092400,93920041,1237,1237,1237,1237,220
|
|
20250108,092300,93647901,1235,1236,1236,1235,400
|
|
20250108,092200,93153701,1237,1238,1238,1236,132
|
|
20250108,092100,92990515,1239,1235,1239,1235,110
|
|
20250108,092000,92854627,1235,1240,1240,1235,6051
|
|
20250108,091900,85370043,1240,1239,1240,1239,4384
|
|
20250108,091800,79935197,1239,1241,1241,1239,2651
|
|
20250108,091700,76648540,1241,1242,1242,1241,436
|
|
20250108,091600,76107201,1242,1241,1242,1239,338
|
|
20250108,091500,75688078,1241,1240,1242,1240,934
|
|
20250108,091400,74529289,1240,1240,1240,1240,4
|
|
20250108,091300,74524329,1240,1236,1240,1236,1102
|
|
20250108,091200,73158321,1239,1234,1239,1234,4034
|
|
20250108,091100,68168460,1234,1234,1234,1232,1974
|
|
20250108,091000,65733352,1231,1236,1237,1231,4388
|
|
20250108,090900,60328913,1236,1231,1236,1231,4275
|
|
20250108,090800,55062835,1231,1232,1232,1231,4910
|
|
20250108,090700,49014285,1231,1229,1232,1229,699
|
|
20250108,090600,48153925,1223,1225,1229,1223,3226
|
|
20250108,090500,44195557,1225,1222,1225,1221,1871
|
|
20250108,090400,41908149,1224,1220,1227,1220,1188
|
|
20250108,090300,40455445,1225,1225,1227,1225,2326
|
|
20250108,090200,37605604,1226,1223,1226,1223,3729
|
|
20250108,090100,33040027,1223,1217,1223,1216,12325
|
|
20250108,090000,18046920,1228,1221,1228,1216,14777
|