600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185700,690285978,1237,1237,1237,1237,5371
|
|
20250109,185600,690285978,1237,1237,1237,1237,0
|
|
20250109,185500,690285978,1237,1237,1237,1237,0
|
|
20250109,185400,690285978,1237,1237,1237,1237,0
|
|
20250109,185300,690285978,1237,1237,1237,1237,0
|
|
20250109,185200,690285978,1237,1237,1237,1237,0
|
|
20250109,185100,690285978,1237,1237,1237,1237,0
|
|
20250109,185000,690285978,1237,1237,1237,1237,0
|
|
20250109,184900,690285978,1237,1237,1237,1237,0
|
|
20250109,184800,690285978,1237,1237,1237,1237,0
|
|
20250109,184700,690285978,1237,1237,1237,1237,0
|
|
20250109,184600,690285978,1237,1237,1237,1237,0
|
|
20250109,184500,690285978,1237,1237,1237,1237,0
|
|
20250109,184400,690285978,1237,1237,1237,1237,0
|
|
20250109,184300,690285978,1237,1237,1237,1237,0
|
|
20250109,184200,690285978,1237,1237,1237,1237,0
|
|
20250109,184100,690285978,1237,1237,1237,1237,0
|
|
20250109,184000,690285978,1237,1237,1237,1237,0
|
|
20250109,183900,690285978,1237,1237,1237,1237,0
|
|
20250109,183800,690285978,1237,1237,1237,1237,0
|
|
20250109,183700,690285978,1237,1237,1237,1237,0
|
|
20250109,183600,690285978,1237,1237,1237,1237,0
|
|
20250109,183500,690285978,1237,1237,1237,1237,0
|
|
20250109,183400,690285978,1237,1237,1237,1237,0
|
|
20250109,183300,690285978,1237,1237,1237,1237,0
|
|
20250109,183200,690285978,1237,1237,1237,1237,0
|
|
20250109,183100,690285978,1237,1237,1237,1237,0
|
|
20250109,183000,690285978,1237,1237,1237,1237,0
|
|
20250109,182900,690285978,1237,1237,1237,1237,0
|
|
20250109,182800,690285978,1237,1237,1237,1237,0
|
|
20250109,182700,690285978,1237,1237,1237,1237,5371
|
|
20250109,182600,690285978,1237,1237,1237,1237,0
|
|
20250109,182500,690285978,1237,1237,1237,1237,0
|
|
20250109,182400,690285978,1237,1237,1237,1237,0
|
|
20250109,182300,690285978,1237,1237,1237,1237,0
|
|
20250109,182200,690285978,1237,1237,1237,1237,0
|
|
20250109,182100,690285978,1237,1237,1237,1237,0
|
|
20250109,182000,690285978,1237,1237,1237,1237,0
|
|
20250109,181900,690285978,1237,1237,1237,1237,0
|
|
20250109,181800,690285978,1237,1237,1237,1237,0
|
|
20250109,181700,690285978,1237,1237,1237,1237,0
|
|
20250109,181600,690285978,1237,1237,1237,1237,0
|
|
20250109,181500,690285978,1237,1237,1237,1237,0
|
|
20250109,181400,690285978,1237,1237,1237,1237,0
|
|
20250109,181300,690285978,1237,1237,1237,1237,0
|
|
20250109,181200,690285978,1237,1237,1237,1237,0
|
|
20250109,181100,690285978,1237,1237,1237,1237,0
|
|
20250109,181000,690285978,1237,1237,1237,1237,0
|
|
20250109,180900,690285978,1237,1237,1237,1237,0
|
|
20250109,180800,690285978,1237,1237,1237,1237,0
|
|
20250109,180700,690285978,1237,1237,1237,1237,0
|
|
20250109,180600,690285978,1237,1237,1237,1237,0
|
|
20250109,180500,690285978,1237,1237,1237,1237,0
|
|
20250109,180400,690285978,1237,1237,1237,1237,0
|
|
20250109,180300,690285978,1237,1237,1237,1237,0
|
|
20250109,180200,690285978,1237,1237,1237,1237,0
|
|
20250109,180100,690285978,1237,1237,1237,1237,0
|
|
20250109,180000,690285978,1237,1237,1237,1237,0
|
|
20250109,175900,690285978,1237,1237,1237,1237,0
|
|
20250109,175800,690285978,1237,1237,1237,1237,0
|
|
20250109,175700,690285978,1237,1237,1237,1237,5371
|
|
20250109,175600,690285978,1237,1237,1237,1237,0
|
|
20250109,175500,690285978,1237,1237,1237,1237,0
|
|
20250109,175400,690285978,1237,1237,1237,1237,0
|
|
20250109,175300,690285978,1237,1237,1237,1237,0
|
|
20250109,175200,690285978,1237,1237,1237,1237,0
|
|
20250109,175100,690285978,1237,1237,1237,1237,0
|
|
20250109,175000,690285978,1237,1237,1237,1237,0
|
|
20250109,174900,690285978,1237,1237,1237,1237,0
|
|
20250109,174800,690285978,1237,1237,1237,1237,0
|
|
20250109,174700,690285978,1237,1237,1237,1237,0
|
|
20250109,174600,690285978,1237,1237,1237,1237,0
|
|
20250109,174500,690285978,1237,1237,1237,1237,0
|
|
20250109,174400,690285978,1237,1237,1237,1237,0
|
|
20250109,174300,690285978,1237,1237,1237,1237,0
|
|
20250109,174200,690285978,1237,1237,1237,1237,0
|
|
20250109,174100,690285978,1237,1237,1237,1237,0
|
|
20250109,174000,690285978,1237,1237,1237,1237,0
|
|
20250109,173900,690285978,1237,1237,1237,1237,0
|
|
20250109,173800,690285978,1237,1237,1237,1237,0
|
|
20250109,173700,690285978,1237,1237,1237,1237,0
|
|
20250109,173600,690285978,1237,1237,1237,1237,0
|
|
20250109,173500,690285978,1237,1237,1237,1237,0
|
|
20250109,173400,690285978,1237,1237,1237,1237,0
|
|
20250109,173300,690285978,1237,1237,1237,1237,0
|
|
20250109,173200,690285978,1237,1237,1237,1237,0
|
|
20250109,173100,690285978,1237,1237,1237,1237,0
|
|
20250109,173000,690285978,1237,1237,1237,1237,0
|
|
20250109,172900,690285978,1237,1237,1237,1237,0
|
|
20250109,172800,690285978,1237,1237,1237,1237,0
|
|
20250109,172700,690285978,1237,1237,1237,1237,5371
|
|
20250109,172600,690285978,1237,1237,1237,1237,0
|
|
20250109,172500,690285978,1237,1237,1237,1237,0
|
|
20250109,172400,690285978,1237,1237,1237,1237,0
|
|
20250109,172300,690285978,1237,1237,1237,1237,0
|
|
20250109,172200,690285978,1237,1237,1237,1237,0
|
|
20250109,172100,690285978,1237,1237,1237,1237,0
|
|
20250109,172000,690285978,1237,1237,1237,1237,0
|
|
20250109,171900,690285978,1237,1237,1237,1237,0
|
|
20250109,171800,690285978,1237,1237,1237,1237,0
|
|
20250109,171700,690285978,1237,1237,1237,1237,0
|
|
20250109,171600,690285978,1237,1237,1237,1237,0
|
|
20250109,171500,690285978,1237,1237,1237,1237,0
|
|
20250109,171400,690285978,1237,1237,1237,1237,0
|
|
20250109,171300,690285978,1237,1237,1237,1237,0
|
|
20250109,171200,690285978,1237,1237,1237,1237,0
|
|
20250109,171100,690285978,1237,1237,1237,1237,0
|
|
20250109,171000,690285978,1237,1237,1237,1237,0
|
|
20250109,170900,690285978,1237,1237,1237,1237,0
|
|
20250109,170800,690285978,1237,1237,1237,1237,0
|
|
20250109,170700,690285978,1237,1237,1237,1237,0
|
|
20250109,170600,690285978,1237,1237,1237,1237,0
|
|
20250109,170500,690285978,1237,1237,1237,1237,0
|
|
20250109,170400,690285978,1237,1237,1237,1237,0
|
|
20250109,170300,690285978,1237,1237,1237,1237,0
|
|
20250109,170200,690285978,1237,1237,1237,1237,0
|
|
20250109,170100,690285978,1237,1237,1237,1237,0
|
|
20250109,170000,690285978,1237,1237,1237,1237,0
|
|
20250109,165900,690285978,1237,1237,1237,1237,0
|
|
20250109,165800,690285978,1237,1237,1237,1237,0
|
|
20250109,165700,690285978,1237,1237,1237,1237,5371
|
|
20250109,165600,690285978,1237,1237,1237,1237,0
|
|
20250109,165500,690285978,1237,1237,1237,1237,0
|
|
20250109,165400,690285978,1237,1237,1237,1237,0
|
|
20250109,165300,690285978,1237,1237,1237,1237,0
|
|
20250109,165200,690285978,1237,1237,1237,1237,0
|
|
20250109,165100,690285978,1237,1237,1237,1237,0
|
|
20250109,165000,690285978,1237,1237,1237,1237,0
|
|
20250109,164900,690285978,1237,1237,1237,1237,0
|
|
20250109,164800,690285978,1237,1237,1237,1237,0
|
|
20250109,164700,690285978,1237,1237,1237,1237,0
|
|
20250109,164600,690285978,1237,1237,1237,1237,0
|
|
20250109,164500,690285978,1237,1237,1237,1237,0
|
|
20250109,164400,690285978,1237,1237,1237,1237,0
|
|
20250109,164300,690285978,1237,1237,1237,1237,0
|
|
20250109,164200,690285978,1237,1237,1237,1237,0
|
|
20250109,164100,690285978,1237,1237,1237,1237,0
|
|
20250109,164000,690285978,1237,1237,1237,1237,0
|
|
20250109,163900,690285978,1237,1237,1237,1237,0
|
|
20250109,163800,690285978,1237,1237,1237,1237,0
|
|
20250109,163700,690285978,1237,1237,1237,1237,0
|
|
20250109,163600,690285978,1237,1237,1237,1237,0
|
|
20250109,163500,690285978,1237,1237,1237,1237,0
|
|
20250109,163400,690285978,1237,1237,1237,1237,0
|
|
20250109,163300,690285978,1237,1237,1237,1237,0
|
|
20250109,163200,690285978,1237,1237,1237,1237,0
|
|
20250109,163100,690285978,1237,1237,1237,1237,0
|
|
20250109,163000,690285978,1237,1237,1237,1237,0
|
|
20250109,162900,690285978,1237,1237,1237,1237,0
|
|
20250109,162800,690285978,1237,1237,1237,1237,0
|
|
20250109,162700,690285978,1237,1237,1237,1237,5371
|
|
20250109,162600,690285978,1237,1237,1237,1237,0
|
|
20250109,162500,690285978,1237,1237,1237,1237,0
|
|
20250109,162400,690285978,1237,1237,1237,1237,0
|
|
20250109,162300,690285978,1237,1237,1237,1237,0
|
|
20250109,162200,690285978,1237,1237,1237,1237,0
|
|
20250109,162100,690285978,1237,1237,1237,1237,0
|
|
20250109,162000,690285978,1237,1237,1237,1237,0
|
|
20250109,161900,690285978,1237,1237,1237,1237,0
|
|
20250109,161800,690285978,1237,1237,1237,1237,0
|
|
20250109,161700,690285978,1237,1237,1237,1237,0
|
|
20250109,161600,690285978,1237,1237,1237,1237,0
|
|
20250109,161500,690285978,1237,1237,1237,1237,0
|
|
20250109,161400,690285978,1237,1237,1237,1237,0
|
|
20250109,161300,690285978,1237,1237,1237,1237,0
|
|
20250109,161200,690285978,1237,1237,1237,1237,0
|
|
20250109,161100,690285978,1237,1237,1237,1237,0
|
|
20250109,161000,690285978,1237,1237,1237,1237,0
|
|
20250109,160900,690285978,1237,1237,1237,1237,0
|
|
20250109,160800,690285978,1237,1237,1237,1237,0
|
|
20250109,160700,690285978,1237,1237,1237,1237,0
|
|
20250109,160600,690285978,1237,1237,1237,1237,0
|
|
20250109,160500,690285978,1237,1237,1237,1237,0
|
|
20250109,160400,690285978,1237,1237,1237,1237,0
|
|
20250109,160300,690285978,1237,1237,1237,1237,0
|
|
20250109,160200,690285978,1237,1237,1237,1237,0
|
|
20250109,160100,690285978,1237,1237,1237,1237,0
|
|
20250109,160000,690285978,1237,1237,1237,1237,0
|
|
20250109,155900,690285978,1237,1237,1237,1237,0
|
|
20250109,155800,690285978,1237,1237,1237,1237,0
|
|
20250109,155700,690285978,1237,1237,1237,1237,5371
|
|
20250109,155600,690285978,1237,1237,1237,1237,0
|
|
20250109,155500,690285978,1237,1237,1237,1237,0
|
|
20250109,155400,690285978,1237,1237,1237,1237,0
|
|
20250109,155300,690285978,1237,1237,1237,1237,0
|
|
20250109,155200,690285978,1237,1237,1237,1237,0
|
|
20250109,155100,690285978,1237,1237,1237,1237,0
|
|
20250109,155000,690285978,1237,1237,1237,1237,0
|
|
20250109,154900,690285978,1237,1237,1237,1237,0
|
|
20250109,154800,690285978,1237,1237,1237,1237,0
|
|
20250109,154700,690285978,1237,1237,1237,1237,0
|
|
20250109,154600,690285978,1237,1237,1237,1237,0
|
|
20250109,154500,690285978,1237,1237,1237,1237,0
|
|
20250109,154400,690285978,1237,1237,1237,1237,0
|
|
20250109,154300,690285978,1237,1237,1237,1237,0
|
|
20250109,154200,690285978,1237,1237,1237,1237,0
|
|
20250109,154100,690285978,1237,1237,1237,1237,0
|
|
20250109,154000,690285978,1237,1237,1237,1237,0
|
|
20250109,153900,690285978,1237,1237,1237,1237,0
|
|
20250109,153800,690285978,1237,1237,1237,1237,0
|
|
20250109,153700,690285978,1237,1237,1237,1237,0
|
|
20250109,153600,690285978,1237,1237,1237,1237,0
|
|
20250109,153500,690285978,1237,1237,1237,1237,0
|
|
20250109,153400,690285978,1237,1237,1237,1237,0
|
|
20250109,153300,690285978,1237,1237,1237,1237,0
|
|
20250109,153200,690285978,1237,1237,1237,1237,0
|
|
20250109,153100,690285978,1237,1237,1237,1237,0
|
|
20250109,153000,690285978,1237,1237,1237,1237,5371
|
|
20250109,152900,683642051,1242,1242,1242,1242,0
|
|
20250109,152800,683642051,1242,1242,1242,1242,0
|
|
20250109,152700,683642051,1242,1242,1242,1242,0
|
|
20250109,152600,683642051,1242,1242,1242,1242,0
|
|
20250109,152500,683642051,1242,1242,1242,1242,0
|
|
20250109,152400,683642051,1242,1242,1242,1242,0
|
|
20250109,152300,683642051,1242,1242,1242,1242,0
|
|
20250109,152200,683642051,1242,1242,1242,1242,0
|
|
20250109,152100,683642051,1242,1242,1242,1242,0
|
|
20250109,152000,683642051,1242,1242,1242,1242,0
|
|
20250109,151900,683642051,1242,1242,1242,1238,3297
|
|
20250109,151800,679552325,1243,1243,1243,1243,577
|
|
20250109,151700,678835114,1243,1243,1243,1243,4914
|
|
20250109,151600,672727012,1243,1241,1243,1241,6624
|
|
20250109,151500,664501360,1241,1239,1241,1239,3930
|
|
20250109,151400,659629295,1239,1240,1240,1239,548
|
|
20250109,151300,658949854,1240,1238,1240,1238,2158
|
|
20250109,151200,656275931,1238,1238,1238,1238,239
|
|
20250109,151100,655980049,1238,1239,1239,1238,315
|
|
20250109,151000,655589870,1238,1239,1239,1238,2015
|
|
20250109,150900,653095085,1239,1237,1239,1237,1508
|
|
20250109,150800,651228039,1236,1241,1241,1236,4477
|
|
20250109,150700,645692363,1241,1241,1241,1240,1133
|
|
20250109,150600,644287310,1240,1239,1240,1239,4455
|
|
20250109,150500,638766471,1239,1237,1239,1237,6961
|
|
20250109,150400,630152346,1238,1238,1238,1238,244
|
|
20250109,150300,629850274,1238,1238,1239,1238,1447
|
|
20250109,150200,628058777,1238,1238,1238,1238,317
|
|
20250109,150100,627666331,1240,1240,1240,1240,100
|
|
20250109,150000,627542331,1240,1238,1240,1238,42
|
|
20250109,145900,627490293,1240,1238,1240,1238,1292
|
|
20250109,145800,625889324,1238,1238,1238,1238,1030
|
|
20250109,145700,624614184,1238,1238,1238,1238,1149
|
|
20250109,145600,623191722,1238,1238,1238,1238,0
|
|
20250109,145500,623191722,1238,1238,1238,1238,471
|
|
20250109,145400,622608624,1238,1238,1238,1238,300
|
|
20250109,145300,622237224,1238,1235,1238,1235,1984
|
|
20250109,145200,619784213,1235,1235,1235,1235,318
|
|
20250109,145100,619391483,1235,1236,1236,1235,338
|
|
20250109,145000,618973846,1236,1235,1236,1235,800
|
|
20250109,144900,617985746,1235,1235,1235,1235,133
|
|
20250109,144800,617821491,1235,1235,1235,1235,0
|
|
20250109,144700,617821491,1235,1235,1236,1235,140
|
|
20250109,144600,617648589,1236,1235,1236,1235,491
|
|
20250109,144500,617042202,1235,1236,1236,1235,232
|
|
20250109,144400,616755681,1236,1235,1236,1235,246
|
|
20250109,144300,616451870,1236,1235,1236,1235,40
|
|
20250109,144200,616402431,1236,1236,1236,1236,200
|
|
20250109,144100,616155231,1235,1235,1235,1235,137
|
|
20250109,144000,615986036,1235,1235,1235,1235,254
|
|
20250109,143900,615672346,1235,1235,1235,1235,230
|
|
20250109,143800,615388296,1235,1235,1235,1235,110
|
|
20250109,143700,615252446,1235,1235,1235,1235,22
|
|
20250109,143600,615225276,1235,1235,1235,1235,1142
|
|
20250109,143500,613814906,1235,1236,1236,1235,538
|
|
20250109,143400,613150438,1236,1236,1236,1236,0
|
|
20250109,143300,613150438,1236,1236,1236,1236,300
|
|
20250109,143200,612779638,1236,1237,1237,1236,344
|
|
20250109,143100,612354447,1237,1235,1237,1235,1199
|
|
20250109,143000,610872448,1235,1235,1235,1235,529
|
|
20250109,142900,610219133,1235,1237,1237,1235,3247
|
|
20250109,142800,606206224,1237,1237,1237,1237,4
|
|
20250109,142700,606201276,1237,1237,1237,1237,0
|
|
20250109,142600,606201276,1237,1237,1237,1237,764
|
|
20250109,142500,605256208,1238,1238,1238,1238,0
|
|
20250109,142400,605256208,1238,1238,1238,1238,20
|
|
20250109,142300,605231448,1238,1238,1238,1238,82
|
|
20250109,142200,605129932,1238,1238,1238,1238,140
|
|
20250109,142100,604956612,1238,1238,1238,1238,150
|
|
20250109,142000,604770912,1237,1238,1238,1237,105
|
|
20250109,141900,604641022,1238,1238,1238,1238,234
|
|
20250109,141800,604351330,1237,1236,1237,1236,1384
|
|
20250109,141700,602639422,1237,1237,1237,1237,1
|
|
20250109,141600,602638185,1236,1236,1236,1236,1466
|
|
20250109,141500,600826209,1237,1237,1237,1237,100
|
|
20250109,141400,600702509,1237,1237,1237,1237,0
|
|
20250109,141300,600702509,1237,1237,1237,1237,11
|
|
20250109,141200,600688902,1237,1237,1237,1237,1
|
|
20250109,141100,600687665,1236,1236,1236,1236,1939
|
|
20250109,141000,598291061,1236,1236,1236,1236,0
|
|
20250109,140900,598291061,1236,1236,1236,1236,117
|
|
20250109,140800,598146449,1237,1237,1237,1237,1111
|
|
20250109,140700,596772142,1237,1237,1237,1237,1
|
|
20250109,140600,596770905,1237,1237,1237,1237,515
|
|
20250109,140500,596133850,1236,1236,1236,1236,1004
|
|
20250109,140400,594892906,1236,1236,1236,1236,100
|
|
20250109,140300,594769306,1235,1236,1236,1235,563
|
|
20250109,140200,594073439,1237,1237,1237,1237,0
|
|
20250109,140100,594073439,1237,1237,1237,1237,0
|
|
20250109,140000,594073439,1237,1237,1237,1237,307
|
|
20250109,135900,593693680,1237,1237,1237,1236,3
|
|
20250109,135800,593689970,1237,1237,1237,1236,333
|
|
20250109,135700,593278050,1236,1236,1236,1236,1
|
|
20250109,135600,593276814,1236,1236,1236,1236,34
|
|
20250109,135500,593234790,1236,1236,1236,1236,305
|
|
20250109,135400,592857810,1236,1236,1236,1236,0
|
|
20250109,135300,592857810,1236,1236,1236,1236,500
|
|
20250109,135200,592239810,1235,1236,1236,1235,3
|
|
20250109,135100,592236104,1235,1235,1235,1235,468
|
|
20250109,135000,591658124,1235,1236,1236,1235,210
|
|
20250109,134900,591398574,1235,1235,1235,1235,222
|
|
20250109,134800,591124404,1235,1235,1235,1235,114
|
|
20250109,134700,590983614,1235,1235,1235,1235,6
|
|
20250109,134600,590976204,1235,1235,1235,1235,0
|
|
20250109,134500,590976204,1235,1236,1236,1235,2802
|
|
20250109,134400,587512937,1237,1237,1237,1236,73
|
|
20250109,134300,587422637,1237,1237,1237,1237,16
|
|
20250109,134200,587402845,1237,1236,1237,1236,6
|
|
20250109,134100,587395428,1236,1236,1237,1236,84
|
|
20250109,134000,587291584,1237,1237,1237,1237,73
|
|
20250109,133900,587201283,1236,1236,1236,1236,7
|
|
20250109,133800,587192631,1236,1236,1236,1236,436
|
|
20250109,133700,586653735,1235,1235,1235,1235,25
|
|
20250109,133600,586622860,1235,1235,1235,1235,177
|
|
20250109,133500,586404265,1235,1233,1235,1233,1027
|
|
20250109,133400,585135974,1233,1234,1234,1233,1859
|
|
20250109,133300,582841994,1234,1234,1234,1233,3655
|
|
20250109,133200,578331805,1234,1234,1234,1234,107
|
|
20250109,133100,578199767,1234,1234,1234,1234,473
|
|
20250109,133000,577616085,1234,1234,1234,1234,528
|
|
20250109,132900,576964533,1235,1235,1235,1234,1609
|
|
20250109,132800,574978745,1235,1235,1235,1235,156
|
|
20250109,132700,574786085,1235,1235,1235,1235,807
|
|
20250109,132600,573789440,1236,1235,1236,1234,964
|
|
20250109,132500,572598869,1235,1235,1235,1235,0
|
|
20250109,132400,572598869,1235,1235,1235,1235,1
|
|
20250109,132300,572597634,1234,1234,1234,1234,1499
|
|
20250109,132200,570747868,1234,1235,1235,1234,59
|
|
20250109,132100,570675023,1235,1235,1235,1233,4388
|
|
20250109,132000,565262153,1235,1235,1235,1235,399
|
|
20250109,131900,564769388,1235,1234,1235,1234,1491
|
|
20250109,131800,562929366,1234,1234,1234,1234,144
|
|
20250109,131700,562751670,1234,1233,1234,1233,371
|
|
20250109,131600,562294027,1234,1234,1234,1234,0
|
|
20250109,131500,562294027,1234,1234,1234,1234,102
|
|
20250109,131400,562168159,1234,1235,1235,1234,2029
|
|
20250109,131300,559664371,1234,1236,1236,1234,15067
|
|
20250109,131200,541047127,1236,1237,1237,1236,302
|
|
20250109,131100,540673854,1236,1237,1237,1236,267
|
|
20250109,131000,540343747,1237,1236,1237,1236,991
|
|
20250109,130900,539118180,1236,1236,1236,1236,300
|
|
20250109,130800,538747380,1236,1237,1237,1236,388
|
|
20250109,130700,538267641,1236,1237,1237,1236,450
|
|
20250109,130600,537711391,1237,1237,1237,1237,510
|
|
20250109,130500,537080521,1237,1236,1237,1236,551
|
|
20250109,130400,536399234,1236,1237,1237,1236,1325
|
|
20250109,130300,534761034,1236,1236,1236,1236,0
|
|
20250109,130200,534761034,1236,1236,1236,1236,0
|
|
20250109,130100,534761034,1236,1236,1236,1236,0
|
|
20250109,130000,534761034,1236,1236,1236,1236,245
|
|
20250109,125900,534458214,1236,1236,1236,1236,1000
|
|
20250109,125800,533222214,1236,1237,1237,1236,170
|
|
20250109,125700,533012024,1236,1237,1237,1236,1737
|
|
20250109,125600,530864076,1236,1236,1236,1236,100
|
|
20250109,125500,530740476,1236,1236,1236,1236,3406
|
|
20250109,125400,526530660,1237,1237,1237,1237,1
|
|
20250109,125300,526529423,1237,1237,1237,1237,35
|
|
20250109,125200,526486128,1237,1237,1237,1237,199
|
|
20250109,125100,526239965,1237,1237,1237,1237,116
|
|
20250109,125000,526096473,1237,1237,1237,1237,38
|
|
20250109,124900,526049467,1237,1237,1237,1237,0
|
|
20250109,124800,526049467,1237,1237,1237,1237,177
|
|
20250109,124700,525830518,1236,1236,1236,1236,0
|
|
20250109,124600,525830518,1236,1236,1236,1236,0
|
|
20250109,124500,525830518,1236,1236,1236,1236,3839
|
|
20250109,124400,521085514,1236,1237,1237,1236,845
|
|
20250109,124300,520040594,1237,1237,1237,1237,205
|
|
20250109,124200,519787009,1238,1237,1238,1237,452
|
|
20250109,124100,519227883,1237,1237,1237,1237,641
|
|
20250109,124000,518434966,1237,1237,1237,1237,0
|
|
20250109,123900,518434966,1237,1237,1237,1237,0
|
|
20250109,123800,518434966,1237,1238,1238,1237,822
|
|
20250109,123700,517417830,1237,1237,1237,1237,1103
|
|
20250109,123600,516053419,1236,1236,1236,1236,0
|
|
20250109,123500,516053419,1236,1236,1236,1236,99
|
|
20250109,123400,515931055,1236,1236,1237,1236,2027
|
|
20250109,123300,513423917,1236,1237,1237,1236,28
|
|
20250109,123200,513389298,1236,1237,1237,1236,115
|
|
20250109,123100,513247058,1236,1236,1236,1236,449
|
|
20250109,123000,512692094,1236,1236,1236,1236,3230
|
|
20250109,122900,508699814,1236,1236,1236,1236,0
|
|
20250109,122800,508699814,1236,1236,1236,1236,26
|
|
20250109,122700,508667678,1236,1236,1236,1236,36
|
|
20250109,122600,508623182,1237,1237,1237,1236,4180
|
|
20250109,122500,503456302,1237,1237,1237,1237,0
|
|
20250109,122400,503456302,1237,1237,1237,1237,0
|
|
20250109,122300,503456302,1237,1237,1237,1237,0
|
|
20250109,122200,503456302,1237,1237,1237,1237,0
|
|
20250109,122100,503456302,1237,1237,1237,1237,171
|
|
20250109,122000,503244775,1237,1237,1237,1237,150
|
|
20250109,121900,503059225,1236,1236,1236,1236,83
|
|
20250109,121800,502956637,1237,1236,1237,1236,159
|
|
20250109,121700,502760080,1236,1236,1236,1236,300
|
|
20250109,121600,502389280,1236,1237,1237,1236,669
|
|
20250109,121500,501562127,1237,1237,1237,1237,0
|
|
20250109,121400,501562127,1237,1237,1237,1237,39
|
|
20250109,121300,501513884,1237,1237,1237,1237,0
|
|
20250109,121200,501513884,1237,1237,1237,1237,54
|
|
20250109,121100,501447086,1237,1237,1237,1237,1
|
|
20250109,121000,501445849,1237,1236,1237,1236,700
|
|
20250109,120900,500580378,1237,1237,1237,1237,1
|
|
20250109,120800,500579141,1237,1237,1237,1237,11
|
|
20250109,120700,500565534,1237,1236,1237,1236,328
|
|
20250109,120600,500160026,1237,1237,1237,1237,45
|
|
20250109,120500,500104361,1236,1236,1236,1236,100
|
|
20250109,120400,499980761,1236,1236,1236,1236,264
|
|
20250109,120300,499654457,1237,1237,1237,1237,1
|
|
20250109,120200,499653220,1237,1237,1237,1237,973
|
|
20250109,120100,498449619,1237,1236,1238,1236,340
|
|
20250109,120000,498028950,1236,1237,1237,1236,13087
|
|
20250109,115900,481848996,1237,1238,1238,1237,2130
|
|
20250109,115800,479213686,1237,1237,1237,1237,236
|
|
20250109,115700,478921754,1238,1238,1238,1238,701
|
|
20250109,115600,478053916,1238,1238,1238,1238,5712
|
|
20250109,115500,470982460,1238,1239,1239,1238,247
|
|
20250109,115400,470676666,1239,1239,1239,1239,0
|
|
20250109,115300,470676666,1239,1238,1239,1238,7194
|
|
20250109,115200,461769994,1238,1239,1239,1238,719
|
|
20250109,115100,460879462,1238,1239,1239,1238,824
|
|
20250109,115000,459859330,1239,1238,1239,1238,2111
|
|
20250109,114900,457245909,1239,1239,1239,1239,10
|
|
20250109,114800,457233519,1239,1240,1241,1239,10972
|
|
20250109,114700,443639044,1241,1241,1241,1241,20
|
|
20250109,114600,443614224,1240,1240,1240,1240,2586
|
|
20250109,114500,440407584,1240,1240,1240,1240,0
|
|
20250109,114400,440407584,1240,1240,1240,1240,7532
|
|
20250109,114300,431067904,1240,1240,1240,1240,0
|
|
20250109,114200,431067904,1240,1240,1240,1240,100
|
|
20250109,114100,430943904,1240,1240,1240,1240,0
|
|
20250109,114000,430943904,1240,1240,1240,1240,266
|
|
20250109,113900,430614064,1240,1240,1240,1240,880
|
|
20250109,113800,429522864,1241,1241,1241,1241,30
|
|
20250109,113700,429485634,1241,1241,1242,1241,212
|
|
20250109,113600,429222522,1242,1242,1242,1242,1282
|
|
20250109,113500,427630278,1241,1241,1241,1241,941
|
|
20250109,113400,426462497,1241,1241,1241,1241,2585
|
|
20250109,113300,423254512,1241,1243,1243,1241,2100
|
|
20250109,113200,420648062,1243,1243,1243,1243,100
|
|
20250109,113100,420523762,1243,1243,1243,1243,3
|
|
20250109,113000,420520033,1243,1242,1243,1242,2
|
|
20250109,112900,420517548,1242,1242,1242,1242,203
|
|
20250109,112800,420265422,1242,1242,1242,1242,1200
|
|
20250109,112700,418775022,1241,1241,1241,1241,0
|
|
20250109,112600,418775022,1241,1242,1242,1241,760
|
|
20250109,112500,417831860,1242,1242,1242,1242,20
|
|
20250109,112400,417807020,1242,1242,1242,1242,0
|
|
20250109,112300,417807020,1242,1242,1242,1242,189
|
|
20250109,112200,417572282,1241,1242,1242,1241,1062
|
|
20250109,112100,416253840,1242,1241,1242,1241,3100
|
|
20250109,112000,412406240,1243,1243,1243,1243,0
|
|
20250109,111900,412406240,1243,1243,1243,1243,0
|
|
20250109,111800,412406240,1243,1243,1243,1243,700
|
|
20250109,111700,411536140,1242,1242,1242,1242,371
|
|
20250109,111600,411075358,1243,1243,1243,1243,4
|
|
20250109,111500,411070386,1243,1242,1243,1242,102
|
|
20250109,111400,410943701,1242,1241,1242,1241,285
|
|
20250109,111300,410589842,1242,1242,1242,1242,3
|
|
20250109,111200,410586116,1241,1242,1242,1241,454
|
|
20250109,111100,410022411,1241,1241,1241,1241,0
|
|
20250109,111000,410022411,1241,1241,1241,1239,2105
|
|
20250109,110900,407412741,1241,1241,1241,1241,293
|
|
20250109,110800,407049128,1241,1241,1241,1240,237
|
|
20250109,110700,406755128,1241,1241,1241,1241,40
|
|
20250109,110600,406705488,1240,1242,1242,1240,6028
|
|
20250109,110500,399229398,1242,1242,1242,1241,281
|
|
20250109,110400,398880560,1242,1242,1242,1242,305
|
|
20250109,110300,398501750,1242,1244,1244,1242,538
|
|
20250109,110200,397833325,1245,1245,1245,1245,0
|
|
20250109,110100,397833325,1245,1245,1245,1245,10
|
|
20250109,110000,397820875,1244,1244,1244,1244,10
|
|
20250109,105900,397808435,1244,1244,1244,1244,12
|
|
20250109,105800,397793507,1244,1243,1244,1243,390
|
|
20250109,105700,397308468,1243,1244,1244,1243,1038
|
|
20250109,105600,396017406,1243,1243,1243,1243,309
|
|
20250109,105500,395633319,1243,1242,1243,1242,790
|
|
20250109,105400,394652138,1242,1242,1242,1242,289
|
|
20250109,105300,394293200,1242,1241,1242,1240,2369
|
|
20250109,105200,391354813,1241,1242,1242,1241,232
|
|
20250109,105100,391066890,1242,1240,1242,1240,504
|
|
20250109,105000,390441922,1240,1241,1241,1240,3440
|
|
20250109,104900,386173882,1242,1241,1242,1241,2668
|
|
20250109,104800,382862887,1242,1241,1242,1241,10
|
|
20250109,104700,382850472,1241,1242,1242,1241,15929
|
|
20250109,104600,363077581,1242,1242,1242,1242,663
|
|
20250109,104500,362254135,1242,1241,1242,1241,917
|
|
20250109,104400,361115811,1241,1242,1242,1241,3469
|
|
20250109,104300,356809613,1242,1242,1243,1242,3241
|
|
20250109,104200,352784285,1242,1242,1242,1242,176
|
|
20250109,104100,352565693,1242,1243,1243,1242,135
|
|
20250109,104000,352397956,1243,1243,1243,1242,2643
|
|
20250109,103900,349114107,1243,1243,1243,1243,909
|
|
20250109,103800,347984220,1243,1243,1243,1243,105
|
|
20250109,103700,347853705,1243,1243,1243,1243,0
|
|
20250109,103600,347853705,1243,1245,1245,1243,111
|
|
20250109,103500,347715722,1244,1244,1244,1244,1
|
|
20250109,103400,347714478,1245,1244,1245,1244,2181
|
|
20250109,103300,345001253,1244,1243,1244,1243,415
|
|
20250109,103200,344485353,1244,1242,1244,1242,8462
|
|
20250109,103100,333959025,1242,1244,1244,1242,2007
|
|
20250109,103000,331464896,1243,1243,1243,1243,256
|
|
20250109,102900,331146688,1243,1243,1243,1243,126
|
|
20250109,102800,330990070,1243,1245,1245,1243,1192
|
|
20250109,102700,329508094,1245,1245,1245,1245,0
|
|
20250109,102600,329508094,1245,1245,1245,1245,52
|
|
20250109,102500,329443354,1245,1245,1245,1243,2059
|
|
20250109,102400,326882249,1244,1244,1244,1244,128
|
|
20250109,102300,326723017,1244,1244,1244,1244,0
|
|
20250109,102200,326723017,1244,1244,1244,1244,428
|
|
20250109,102100,326190585,1244,1245,1245,1244,281
|
|
20250109,102000,325840741,1245,1244,1245,1244,2999
|
|
20250109,101900,322109975,1246,1246,1246,1246,34
|
|
20250109,101800,322067611,1246,1247,1247,1244,2553
|
|
20250109,101700,318887711,1244,1245,1245,1244,104
|
|
20250109,101600,318758332,1248,1248,1248,1248,5
|
|
20250109,101500,318752092,1248,1248,1248,1248,1
|
|
20250109,101400,318750844,1248,1248,1248,1248,50
|
|
20250109,101300,318688444,1248,1249,1249,1248,151
|
|
20250109,101200,318499995,1249,1249,1249,1249,3
|
|
20250109,101100,318496248,1249,1248,1249,1245,2059
|
|
20250109,101000,315924579,1249,1248,1249,1248,2005
|
|
20250109,100900,313422334,1248,1248,1248,1248,100
|
|
20250109,100800,313297534,1248,1248,1248,1247,1001
|
|
20250109,100700,312048508,1248,1247,1248,1247,403
|
|
20250109,100600,311545966,1247,1245,1247,1245,4573
|
|
20250109,100500,305844564,1245,1245,1245,1243,533
|
|
20250109,100400,305181979,1245,1244,1245,1244,117
|
|
20250109,100300,305036316,1243,1244,1246,1243,4674
|
|
20250109,100200,299212817,1244,1242,1244,1242,1564
|
|
20250109,100100,297270324,1244,1244,1244,1243,6619
|
|
20250109,100000,289041378,1244,1244,1244,1244,202
|
|
20250109,095900,288790090,1244,1244,1244,1244,0
|
|
20250109,095800,288790090,1244,1244,1244,1244,500
|
|
20250109,095700,288168090,1244,1244,1244,1244,0
|
|
20250109,095600,288168090,1244,1244,1244,1244,0
|
|
20250109,095500,288168090,1244,1247,1247,1244,181
|
|
20250109,095400,287942905,1247,1244,1247,1244,965
|
|
20250109,095300,286740935,1244,1245,1245,1244,40
|
|
20250109,095200,286691165,1244,1247,1247,1244,2300
|
|
20250109,095100,283828531,1247,1248,1249,1247,39
|
|
20250109,095000,283779892,1252,1249,1252,1247,6363
|
|
20250109,094900,275832119,1251,1250,1251,1250,50
|
|
20250109,094800,275769589,1252,1252,1252,1252,1
|
|
20250109,094700,275768337,1249,1249,1250,1249,1430
|
|
20250109,094600,273982065,1249,1250,1250,1249,688
|
|
20250109,094500,273122740,1250,1250,1252,1250,138
|
|
20250109,094400,272950238,1249,1249,1249,1249,826
|
|
20250109,094300,271918564,1248,1249,1249,1248,1611
|
|
20250109,094200,269908026,1248,1249,1249,1248,4992
|
|
20250109,094100,263673118,1249,1248,1249,1248,112
|
|
20250109,094000,263533231,1248,1249,1249,1248,2801
|
|
20250109,093900,260036088,1249,1248,1249,1248,1832
|
|
20250109,093800,257749751,1248,1244,1248,1244,1032
|
|
20250109,093700,256463815,1245,1246,1248,1245,3239
|
|
20250109,093600,252431135,1245,1248,1248,1245,895
|
|
20250109,093500,251315758,1249,1252,1252,1249,7765
|
|
20250109,093400,241598788,1256,1256,1256,1252,13761
|
|
20250109,093300,224369964,1256,1256,1256,1252,3066
|
|
20250109,093200,220531071,1256,1256,1256,1252,6104
|
|
20250109,093100,212888806,1252,1255,1257,1252,3222
|
|
20250109,093000,208854137,1255,1252,1255,1252,3541
|
|
20250109,092900,204420161,1251,1251,1252,1251,5552
|
|
20250109,092800,197474605,1253,1255,1255,1252,2022
|
|
20250109,092700,194938277,1255,1259,1259,1255,2776
|
|
20250109,092600,191450737,1260,1256,1264,1254,8206
|
|
20250109,092500,181111910,1255,1253,1255,1251,1060
|
|
20250109,092400,179782820,1251,1252,1253,1251,1773
|
|
20250109,092300,177564294,1251,1252,1252,1251,529
|
|
20250109,092200,176902086,1254,1251,1254,1250,3777
|
|
20250109,092100,172166320,1252,1248,1252,1248,5639
|
|
20250109,092000,165119799,1249,1249,1249,1249,10
|
|
20250109,091900,165107309,1249,1246,1249,1245,866
|
|
20250109,091800,164028401,1249,1249,1249,1249,40
|
|
20250109,091700,163978441,1250,1249,1250,1245,111
|
|
20250109,091600,163840201,1248,1248,1248,1243,1514
|
|
20250109,091500,161955060,1245,1252,1252,1243,932
|
|
20250109,091400,160795540,1247,1243,1252,1241,10871
|
|
20250109,091300,147291846,1243,1253,1253,1243,27562
|
|
20250109,091200,112836750,1253,1254,1254,1253,1942
|
|
20250109,091100,110402271,1255,1254,1255,1254,348
|
|
20250109,091000,109965549,1254,1254,1254,1252,964
|
|
20250109,090900,108758193,1254,1255,1255,1254,3268
|
|
20250109,090800,104658921,1255,1254,1255,1254,963
|
|
20250109,090700,103450357,1254,1251,1255,1251,3195
|
|
20250109,090600,99444496,1254,1249,1254,1249,359
|
|
20250109,090500,98994480,1254,1248,1254,1248,1696
|
|
20250109,090400,96877308,1248,1249,1249,1246,9104
|
|
20250109,090300,85522554,1250,1253,1253,1248,9739
|
|
20250109,090200,73337118,1251,1253,1258,1251,19213
|
|
20250109,090100,49206103,1254,1262,1262,1254,28432
|
|
20250109,090000,13444937,1261,1264,1264,1261,10639
|