600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185700,634466806,1230,1230,1230,1230,6692
|
|
20250115,185600,634466806,1230,1230,1230,1230,0
|
|
20250115,185500,634466806,1230,1230,1230,1230,0
|
|
20250115,185400,634466806,1230,1230,1230,1230,0
|
|
20250115,185300,634466806,1230,1230,1230,1230,0
|
|
20250115,185200,634466806,1230,1230,1230,1230,0
|
|
20250115,185100,634466806,1230,1230,1230,1230,0
|
|
20250115,185000,634466806,1230,1230,1230,1230,0
|
|
20250115,184900,634466806,1230,1230,1230,1230,0
|
|
20250115,184800,634466806,1230,1230,1230,1230,0
|
|
20250115,184700,634466806,1230,1230,1230,1230,0
|
|
20250115,184600,634466806,1230,1230,1230,1230,0
|
|
20250115,184500,634466806,1230,1230,1230,1230,0
|
|
20250115,184400,634466806,1230,1230,1230,1230,0
|
|
20250115,184300,634466806,1230,1230,1230,1230,0
|
|
20250115,184200,634466806,1230,1230,1230,1230,0
|
|
20250115,184100,634466806,1230,1230,1230,1230,0
|
|
20250115,184000,634466806,1230,1230,1230,1230,0
|
|
20250115,183900,634466806,1230,1230,1230,1230,0
|
|
20250115,183800,634466806,1230,1230,1230,1230,0
|
|
20250115,183700,634466806,1230,1230,1230,1230,0
|
|
20250115,183600,634466806,1230,1230,1230,1230,0
|
|
20250115,183500,634466806,1230,1230,1230,1230,0
|
|
20250115,183400,634466806,1230,1230,1230,1230,0
|
|
20250115,183300,634466806,1230,1230,1230,1230,0
|
|
20250115,183200,634466806,1230,1230,1230,1230,0
|
|
20250115,183100,634466806,1230,1230,1230,1230,0
|
|
20250115,183000,634466806,1230,1230,1230,1230,0
|
|
20250115,182900,634466806,1230,1230,1230,1230,0
|
|
20250115,182800,634466806,1230,1230,1230,1230,0
|
|
20250115,182700,634466806,1230,1230,1230,1230,6692
|
|
20250115,182600,634466806,1230,1230,1230,1230,0
|
|
20250115,182500,634466806,1230,1230,1230,1230,0
|
|
20250115,182400,634466806,1230,1230,1230,1230,0
|
|
20250115,182300,634466806,1230,1230,1230,1230,0
|
|
20250115,182200,634466806,1230,1230,1230,1230,0
|
|
20250115,182100,634466806,1230,1230,1230,1230,0
|
|
20250115,182000,634466806,1230,1230,1230,1230,0
|
|
20250115,181900,634466806,1230,1230,1230,1230,0
|
|
20250115,181800,634466806,1230,1230,1230,1230,0
|
|
20250115,181700,634466806,1230,1230,1230,1230,0
|
|
20250115,181600,634466806,1230,1230,1230,1230,0
|
|
20250115,181500,634466806,1230,1230,1230,1230,0
|
|
20250115,181400,634466806,1230,1230,1230,1230,0
|
|
20250115,181300,634466806,1230,1230,1230,1230,0
|
|
20250115,181200,634466806,1230,1230,1230,1230,0
|
|
20250115,181100,634466806,1230,1230,1230,1230,0
|
|
20250115,181000,634466806,1230,1230,1230,1230,0
|
|
20250115,180900,634466806,1230,1230,1230,1230,0
|
|
20250115,180800,634466806,1230,1230,1230,1230,0
|
|
20250115,180700,634466806,1230,1230,1230,1230,0
|
|
20250115,180600,634466806,1230,1230,1230,1230,0
|
|
20250115,180500,634466806,1230,1230,1230,1230,0
|
|
20250115,180400,634466806,1230,1230,1230,1230,0
|
|
20250115,180300,634466806,1230,1230,1230,1230,0
|
|
20250115,180200,634466806,1230,1230,1230,1230,0
|
|
20250115,180100,634466806,1230,1230,1230,1230,0
|
|
20250115,180000,634466806,1230,1230,1230,1230,0
|
|
20250115,175900,634466806,1230,1230,1230,1230,0
|
|
20250115,175800,634466806,1230,1230,1230,1230,0
|
|
20250115,175700,634466806,1230,1230,1230,1230,6692
|
|
20250115,175600,634466806,1230,1230,1230,1230,0
|
|
20250115,175500,634466806,1230,1230,1230,1230,0
|
|
20250115,175400,634466806,1230,1230,1230,1230,0
|
|
20250115,175300,634466806,1230,1230,1230,1230,0
|
|
20250115,175200,634466806,1230,1230,1230,1230,0
|
|
20250115,175100,634466806,1230,1230,1230,1230,0
|
|
20250115,175000,634466806,1230,1230,1230,1230,0
|
|
20250115,174900,634466806,1230,1230,1230,1230,0
|
|
20250115,174800,634466806,1230,1230,1230,1230,0
|
|
20250115,174700,634466806,1230,1230,1230,1230,0
|
|
20250115,174600,634466806,1230,1230,1230,1230,0
|
|
20250115,174500,634466806,1230,1230,1230,1230,0
|
|
20250115,174400,634466806,1230,1230,1230,1230,0
|
|
20250115,174300,634466806,1230,1230,1230,1230,0
|
|
20250115,174200,634466806,1230,1230,1230,1230,0
|
|
20250115,174100,634466806,1230,1230,1230,1230,0
|
|
20250115,174000,634466806,1230,1230,1230,1230,0
|
|
20250115,173900,634466806,1230,1230,1230,1230,0
|
|
20250115,173800,634466806,1230,1230,1230,1230,0
|
|
20250115,173700,634466806,1230,1230,1230,1230,0
|
|
20250115,173600,634466806,1230,1230,1230,1230,0
|
|
20250115,173500,634466806,1230,1230,1230,1230,0
|
|
20250115,173400,634466806,1230,1230,1230,1230,0
|
|
20250115,173300,634466806,1230,1230,1230,1230,0
|
|
20250115,173200,634466806,1230,1230,1230,1230,0
|
|
20250115,173100,634466806,1230,1230,1230,1230,0
|
|
20250115,173000,634466806,1230,1230,1230,1230,0
|
|
20250115,172900,634466806,1230,1230,1230,1230,0
|
|
20250115,172800,634466806,1230,1230,1230,1230,0
|
|
20250115,172700,634466806,1230,1230,1230,1230,6692
|
|
20250115,172600,634466806,1230,1230,1230,1230,0
|
|
20250115,172500,634466806,1230,1230,1230,1230,0
|
|
20250115,172400,634466806,1230,1230,1230,1230,0
|
|
20250115,172300,634466806,1230,1230,1230,1230,0
|
|
20250115,172200,634466806,1230,1230,1230,1230,0
|
|
20250115,172100,634466806,1230,1230,1230,1230,0
|
|
20250115,172000,634466806,1230,1230,1230,1230,0
|
|
20250115,171900,634466806,1230,1230,1230,1230,0
|
|
20250115,171800,634466806,1230,1230,1230,1230,0
|
|
20250115,171700,634466806,1230,1230,1230,1230,0
|
|
20250115,171600,634466806,1230,1230,1230,1230,0
|
|
20250115,171500,634466806,1230,1230,1230,1230,0
|
|
20250115,171400,634466806,1230,1230,1230,1230,0
|
|
20250115,171300,634466806,1230,1230,1230,1230,0
|
|
20250115,171200,634466806,1230,1230,1230,1230,0
|
|
20250115,171100,634466806,1230,1230,1230,1230,0
|
|
20250115,171000,634466806,1230,1230,1230,1230,0
|
|
20250115,170900,634466806,1230,1230,1230,1230,0
|
|
20250115,170800,634466806,1230,1230,1230,1230,0
|
|
20250115,170700,634466806,1230,1230,1230,1230,0
|
|
20250115,170600,634466806,1230,1230,1230,1230,0
|
|
20250115,170500,634466806,1230,1230,1230,1230,0
|
|
20250115,170400,634466806,1230,1230,1230,1230,0
|
|
20250115,170300,634466806,1230,1230,1230,1230,0
|
|
20250115,170200,634466806,1230,1230,1230,1230,0
|
|
20250115,170100,634466806,1230,1230,1230,1230,0
|
|
20250115,170000,634466806,1230,1230,1230,1230,0
|
|
20250115,165900,634466806,1230,1230,1230,1230,0
|
|
20250115,165800,634466806,1230,1230,1230,1230,0
|
|
20250115,165700,634466806,1230,1230,1230,1230,6692
|
|
20250115,165600,634466806,1230,1230,1230,1230,0
|
|
20250115,165500,634466806,1230,1230,1230,1230,0
|
|
20250115,165400,634466806,1230,1230,1230,1230,0
|
|
20250115,165300,634466806,1230,1230,1230,1230,0
|
|
20250115,165200,634466806,1230,1230,1230,1230,0
|
|
20250115,165100,634466806,1230,1230,1230,1230,0
|
|
20250115,165000,634466806,1230,1230,1230,1230,0
|
|
20250115,164900,634466806,1230,1230,1230,1230,0
|
|
20250115,164800,634466806,1230,1230,1230,1230,0
|
|
20250115,164700,634466806,1230,1230,1230,1230,0
|
|
20250115,164600,634466806,1230,1230,1230,1230,0
|
|
20250115,164500,634466806,1230,1230,1230,1230,0
|
|
20250115,164400,634466806,1230,1230,1230,1230,0
|
|
20250115,164300,634466806,1230,1230,1230,1230,0
|
|
20250115,164200,634466806,1230,1230,1230,1230,0
|
|
20250115,164100,634466806,1230,1230,1230,1230,0
|
|
20250115,164000,634466806,1230,1230,1230,1230,0
|
|
20250115,163900,634466806,1230,1230,1230,1230,0
|
|
20250115,163800,634466806,1230,1230,1230,1230,0
|
|
20250115,163700,634466806,1230,1230,1230,1230,0
|
|
20250115,163600,634466806,1230,1230,1230,1230,0
|
|
20250115,163500,634466806,1230,1230,1230,1230,0
|
|
20250115,163400,634466806,1230,1230,1230,1230,0
|
|
20250115,163300,634466806,1230,1230,1230,1230,0
|
|
20250115,163200,634466806,1230,1230,1230,1230,0
|
|
20250115,163100,634466806,1230,1230,1230,1230,0
|
|
20250115,163000,634466806,1230,1230,1230,1230,0
|
|
20250115,162900,634466806,1230,1230,1230,1230,0
|
|
20250115,162800,634466806,1230,1230,1230,1230,0
|
|
20250115,162700,634466806,1230,1230,1230,1230,6692
|
|
20250115,162600,634466806,1230,1230,1230,1230,0
|
|
20250115,162500,634466806,1230,1230,1230,1230,0
|
|
20250115,162400,634466806,1230,1230,1230,1230,0
|
|
20250115,162300,634466806,1230,1230,1230,1230,0
|
|
20250115,162200,634466806,1230,1230,1230,1230,0
|
|
20250115,162100,634466806,1230,1230,1230,1230,0
|
|
20250115,162000,634466806,1230,1230,1230,1230,0
|
|
20250115,161900,634466806,1230,1230,1230,1230,0
|
|
20250115,161800,634466806,1230,1230,1230,1230,0
|
|
20250115,161700,634466806,1230,1230,1230,1230,0
|
|
20250115,161600,634466806,1230,1230,1230,1230,0
|
|
20250115,161500,634466806,1230,1230,1230,1230,0
|
|
20250115,161400,634466806,1230,1230,1230,1230,0
|
|
20250115,161300,634466806,1230,1230,1230,1230,0
|
|
20250115,161200,634466806,1230,1230,1230,1230,0
|
|
20250115,161100,634466806,1230,1230,1230,1230,0
|
|
20250115,161000,634466806,1230,1230,1230,1230,0
|
|
20250115,160900,634466806,1230,1230,1230,1230,0
|
|
20250115,160800,634466806,1230,1230,1230,1230,0
|
|
20250115,160700,634466806,1230,1230,1230,1230,0
|
|
20250115,160600,634466806,1230,1230,1230,1230,0
|
|
20250115,160500,634466806,1230,1230,1230,1230,0
|
|
20250115,160400,634466806,1230,1230,1230,1230,0
|
|
20250115,160300,634466806,1230,1230,1230,1230,0
|
|
20250115,160200,634466806,1230,1230,1230,1230,0
|
|
20250115,160100,634466806,1230,1230,1230,1230,0
|
|
20250115,160000,634466806,1230,1230,1230,1230,0
|
|
20250115,155900,634466806,1230,1230,1230,1230,0
|
|
20250115,155800,634466806,1230,1230,1230,1230,0
|
|
20250115,155700,634466806,1230,1230,1230,1230,6692
|
|
20250115,155600,634466806,1230,1230,1230,1230,0
|
|
20250115,155500,634466806,1230,1230,1230,1230,0
|
|
20250115,155400,634466806,1230,1230,1230,1230,0
|
|
20250115,155300,634466806,1230,1230,1230,1230,0
|
|
20250115,155200,634466806,1230,1230,1230,1230,0
|
|
20250115,155100,634466806,1230,1230,1230,1230,0
|
|
20250115,155000,634466806,1230,1230,1230,1230,0
|
|
20250115,154900,634466806,1230,1230,1230,1230,0
|
|
20250115,154800,634466806,1230,1230,1230,1230,0
|
|
20250115,154700,634466806,1230,1230,1230,1230,0
|
|
20250115,154600,634466806,1230,1230,1230,1230,0
|
|
20250115,154500,634466806,1230,1230,1230,1230,0
|
|
20250115,154400,634466806,1230,1230,1230,1230,0
|
|
20250115,154300,634466806,1230,1230,1230,1230,0
|
|
20250115,154200,634466806,1230,1230,1230,1230,0
|
|
20250115,154100,634466806,1230,1230,1230,1230,0
|
|
20250115,154000,634466806,1230,1230,1230,1230,0
|
|
20250115,153900,634466806,1230,1230,1230,1230,0
|
|
20250115,153800,634466806,1230,1230,1230,1230,0
|
|
20250115,153700,634466806,1230,1230,1230,1230,0
|
|
20250115,153600,634466806,1230,1230,1230,1230,0
|
|
20250115,153500,634466806,1230,1230,1230,1230,0
|
|
20250115,153400,634466806,1230,1230,1230,1230,0
|
|
20250115,153300,634466806,1230,1230,1230,1230,0
|
|
20250115,153200,634466806,1230,1230,1230,1230,0
|
|
20250115,153100,634466806,1230,1230,1230,1230,0
|
|
20250115,153000,634466806,1230,1230,1230,1230,6692
|
|
20250115,152900,626235646,1231,1231,1231,1231,0
|
|
20250115,152800,626235646,1231,1231,1231,1231,0
|
|
20250115,152700,626235646,1231,1231,1231,1231,0
|
|
20250115,152600,626235646,1231,1231,1231,1231,0
|
|
20250115,152500,626235646,1231,1231,1231,1231,0
|
|
20250115,152400,626235646,1231,1231,1231,1231,0
|
|
20250115,152300,626235646,1231,1231,1231,1231,0
|
|
20250115,152200,626235646,1231,1231,1231,1231,0
|
|
20250115,152100,626235646,1231,1231,1231,1231,0
|
|
20250115,152000,626235646,1231,1231,1231,1231,0
|
|
20250115,151900,626235646,1231,1223,1231,1223,328
|
|
20250115,151800,625833131,1223,1224,1224,1223,5182
|
|
20250115,151700,619495466,1225,1223,1225,1223,1939
|
|
20250115,151600,617123058,1223,1224,1224,1223,2879
|
|
20250115,151500,613601515,1224,1224,1225,1223,2042
|
|
20250115,151400,611100911,1222,1224,1224,1222,3666
|
|
20250115,151300,606616637,1223,1224,1224,1223,1763
|
|
20250115,151200,604459729,1224,1223,1225,1223,1754
|
|
20250115,151100,602313558,1223,1222,1224,1222,2705
|
|
20250115,151000,599005068,1223,1223,1223,1223,2246
|
|
20250115,150900,596258210,1224,1223,1224,1222,775
|
|
20250115,150800,595310376,1222,1223,1223,1222,829
|
|
20250115,150700,594296513,1223,1224,1224,1223,1174
|
|
20250115,150600,592860030,1224,1226,1226,1224,935
|
|
20250115,150500,591714104,1226,1227,1228,1226,238
|
|
20250115,150400,591422094,1228,1227,1229,1227,412
|
|
20250115,150300,590916159,1227,1227,1228,1227,132
|
|
20250115,150200,590754095,1226,1224,1226,1224,46
|
|
20250115,150100,590697726,1224,1223,1224,1223,24
|
|
20250115,150000,590668351,1223,1223,1223,1223,5
|
|
20250115,145900,590662236,1224,1224,1224,1224,0
|
|
20250115,145800,590662236,1224,1224,1224,1224,2
|
|
20250115,145700,590659788,1222,1223,1223,1222,1252
|
|
20250115,145600,589128821,1223,1223,1223,1223,2675
|
|
20250115,145500,585857296,1223,1223,1223,1223,150
|
|
20250115,145400,585673846,1222,1220,1222,1220,272
|
|
20250115,145300,585341632,1220,1222,1222,1220,8434
|
|
20250115,145200,575049124,1220,1224,1224,1219,38464
|
|
20250115,145100,528092557,1224,1224,1224,1224,1695
|
|
20250115,145000,526017877,1224,1225,1225,1224,3471
|
|
20250115,144900,521766902,1226,1226,1227,1226,10041
|
|
20250115,144800,509456635,1226,1225,1226,1225,1415
|
|
20250115,144700,507722245,1226,1226,1226,1225,484
|
|
20250115,144600,507128952,1226,1226,1226,1226,663
|
|
20250115,144500,506316114,1226,1228,1228,1226,8342
|
|
20250115,144400,496084072,1228,1228,1228,1228,1024
|
|
20250115,144300,494826600,1228,1230,1230,1228,1733
|
|
20250115,144200,492698402,1230,1229,1230,1229,502
|
|
20250115,144100,492081443,1230,1229,1230,1229,11
|
|
20250115,144000,492067923,1228,1229,1229,1228,3678
|
|
20250115,143900,487548596,1229,1230,1230,1229,87
|
|
20250115,143800,487441596,1230,1230,1230,1230,1255
|
|
20250115,143700,485897946,1230,1230,1230,1230,1106
|
|
20250115,143600,484537566,1230,1231,1231,1230,6070
|
|
20250115,143500,477071329,1231,1232,1232,1231,1001
|
|
20250115,143400,475839048,1233,1233,1233,1233,3
|
|
20250115,143300,475835349,1232,1232,1232,1232,211
|
|
20250115,143200,475575397,1232,1232,1232,1232,500
|
|
20250115,143100,474959397,1231,1232,1232,1231,502
|
|
20250115,143000,474341430,1232,1232,1232,1232,40
|
|
20250115,142900,474292150,1230,1231,1231,1230,60
|
|
20250115,142800,474218340,1230,1233,1233,1230,11502
|
|
20250115,142700,460054241,1234,1234,1234,1234,0
|
|
20250115,142600,460054241,1234,1234,1234,1234,0
|
|
20250115,142500,460054241,1234,1233,1234,1233,3385
|
|
20250115,142400,455879651,1234,1233,1234,1233,352
|
|
20250115,142300,455445615,1233,1233,1233,1233,2706
|
|
20250115,142200,452109117,1233,1232,1233,1232,4405
|
|
20250115,142100,446682107,1233,1234,1234,1233,1307
|
|
20250115,142000,445070501,1233,1233,1233,1233,61
|
|
20250115,141900,444995288,1233,1234,1234,1233,4132
|
|
20250115,141800,439900501,1234,1234,1234,1234,825
|
|
20250115,141700,438882451,1234,1234,1235,1233,200
|
|
20250115,141600,438635626,1234,1234,1234,1234,82
|
|
20250115,141500,438534438,1234,1234,1234,1234,5905
|
|
20250115,141400,431247668,1235,1235,1235,1235,50
|
|
20250115,141300,431185918,1237,1235,1237,1235,52
|
|
20250115,141200,431121674,1235,1235,1235,1235,529
|
|
20250115,141100,430468359,1237,1235,1237,1235,18
|
|
20250115,141000,430446095,1235,1235,1235,1235,0
|
|
20250115,140900,430446095,1235,1235,1236,1234,532
|
|
20250115,140800,429788577,1237,1237,1237,1237,0
|
|
20250115,140700,429788577,1237,1237,1237,1237,100
|
|
20250115,140600,429664877,1238,1234,1238,1233,1112
|
|
20250115,140500,428292130,1234,1233,1234,1233,513
|
|
20250115,140400,427659158,1233,1234,1234,1233,1155
|
|
20250115,140300,426234741,1234,1234,1234,1234,1
|
|
20250115,140200,426233507,1234,1234,1234,1234,4769
|
|
20250115,140100,420348561,1235,1237,1237,1235,14573
|
|
20250115,140000,402337082,1238,1239,1239,1238,17
|
|
20250115,135900,402316028,1239,1239,1239,1239,0
|
|
20250115,135800,402316028,1239,1239,1239,1239,500
|
|
20250115,135700,401696528,1239,1239,1239,1239,25
|
|
20250115,135600,401665553,1239,1239,1239,1239,500
|
|
20250115,135500,401046053,1237,1237,1237,1237,0
|
|
20250115,135400,401046053,1237,1239,1239,1237,6508
|
|
20250115,135300,392990117,1239,1239,1239,1239,10
|
|
20250115,135200,392977727,1239,1240,1240,1239,4181
|
|
20250115,135100,387797433,1240,1240,1240,1240,90
|
|
20250115,135000,387685833,1240,1240,1240,1239,4653
|
|
20250115,134900,381920548,1240,1240,1241,1240,5065
|
|
20250115,134800,375639912,1241,1241,1241,1241,305
|
|
20250115,134700,375261407,1241,1241,1241,1241,100
|
|
20250115,134600,375137307,1241,1241,1241,1241,17
|
|
20250115,134500,375116210,1242,1242,1242,1242,0
|
|
20250115,134400,375116210,1242,1242,1242,1242,0
|
|
20250115,134300,375116210,1242,1242,1242,1242,30
|
|
20250115,134200,375078950,1240,1240,1240,1240,0
|
|
20250115,134100,375078950,1240,1242,1242,1240,605
|
|
20250115,134000,374328358,1242,1242,1242,1242,300
|
|
20250115,133900,373955758,1242,1242,1242,1242,100
|
|
20250115,133800,373831558,1242,1242,1242,1242,3
|
|
20250115,133700,373827832,1242,1242,1242,1242,0
|
|
20250115,133600,373827832,1242,1242,1242,1242,0
|
|
20250115,133500,373827832,1242,1242,1242,1242,4
|
|
20250115,133400,373822864,1242,1242,1242,1242,0
|
|
20250115,133300,373822864,1242,1242,1242,1242,0
|
|
20250115,133200,373822864,1242,1242,1242,1242,200
|
|
20250115,133100,373574464,1240,1240,1240,1240,0
|
|
20250115,133000,373574464,1240,1241,1241,1240,69
|
|
20250115,132900,373488854,1241,1241,1241,1241,1
|
|
20250115,132800,373487613,1240,1240,1240,1240,0
|
|
20250115,132700,373487613,1240,1242,1242,1240,43
|
|
20250115,132600,373434291,1241,1241,1241,1241,58
|
|
20250115,132500,373362313,1241,1241,1241,1241,0
|
|
20250115,132400,373362313,1241,1241,1241,1241,0
|
|
20250115,132300,373362313,1241,1241,1241,1241,0
|
|
20250115,132200,373362313,1241,1242,1242,1241,3001
|
|
20250115,132100,369638071,1242,1241,1242,1241,300
|
|
20250115,132000,369265735,1241,1241,1241,1241,302
|
|
20250115,131900,368890953,1241,1241,1241,1241,0
|
|
20250115,131800,368890953,1241,1241,1241,1241,2
|
|
20250115,131700,368888471,1240,1240,1240,1240,58
|
|
20250115,131600,368816551,1240,1240,1240,1240,0
|
|
20250115,131500,368816551,1240,1240,1240,1240,790
|
|
20250115,131400,367836951,1241,1241,1241,1241,251
|
|
20250115,131300,367525460,1241,1241,1241,1241,8
|
|
20250115,131200,367515532,1241,1241,1241,1240,1050
|
|
20250115,131100,366213250,1240,1241,1241,1240,1386
|
|
20250115,131000,364494356,1241,1241,1241,1241,587
|
|
20250115,130900,363765889,1240,1240,1241,1240,17
|
|
20250115,130800,363744804,1241,1241,1241,1241,7
|
|
20250115,130700,363736117,1240,1240,1240,1240,1
|
|
20250115,130600,363734877,1240,1240,1240,1240,300
|
|
20250115,130500,363362877,1240,1241,1241,1240,150
|
|
20250115,130400,363176777,1241,1241,1241,1241,2077
|
|
20250115,130300,360599220,1241,1241,1241,1241,8
|
|
20250115,130200,360589292,1241,1241,1241,1241,781
|
|
20250115,130100,359620071,1243,1243,1243,1243,0
|
|
20250115,130000,359620071,1243,1243,1243,1243,0
|
|
20250115,125900,359620071,1243,1243,1243,1243,10
|
|
20250115,125800,359607641,1243,1243,1243,1243,0
|
|
20250115,125700,359607641,1243,1243,1243,1243,0
|
|
20250115,125600,359607641,1243,1243,1243,1243,0
|
|
20250115,125500,359607641,1243,1243,1243,1243,0
|
|
20250115,125400,359607641,1243,1242,1243,1242,127
|
|
20250115,125300,359449905,1242,1243,1243,1242,24
|
|
20250115,125200,359420096,1242,1242,1242,1242,15
|
|
20250115,125100,359401466,1243,1243,1243,1243,0
|
|
20250115,125000,359401466,1243,1243,1243,1243,67
|
|
20250115,124900,359318185,1240,1240,1240,1240,0
|
|
20250115,124800,359318185,1240,1240,1240,1240,0
|
|
20250115,124700,359318185,1240,1240,1240,1240,0
|
|
20250115,124600,359318185,1240,1240,1240,1240,1
|
|
20250115,124500,359316945,1243,1241,1243,1241,1136
|
|
20250115,124400,357906585,1241,1241,1241,1241,0
|
|
20250115,124300,357906585,1241,1241,1241,1241,10
|
|
20250115,124200,357894175,1241,1241,1241,1241,10
|
|
20250115,124100,357881765,1241,1241,1241,1241,10
|
|
20250115,124000,357869355,1241,1241,1241,1241,23
|
|
20250115,123900,357840812,1241,1241,1241,1241,0
|
|
20250115,123800,357840812,1241,1241,1241,1241,304
|
|
20250115,123700,357463548,1241,1241,1241,1241,0
|
|
20250115,123600,357463548,1241,1241,1241,1241,0
|
|
20250115,123500,357463548,1241,1241,1241,1241,1
|
|
20250115,123400,357462307,1239,1239,1239,1239,0
|
|
20250115,123300,357462307,1239,1239,1239,1239,0
|
|
20250115,123200,357462307,1239,1239,1239,1239,0
|
|
20250115,123100,357462307,1239,1239,1239,1239,100
|
|
20250115,123000,357338407,1239,1239,1239,1239,791
|
|
20250115,122900,356358358,1238,1238,1238,1238,0
|
|
20250115,122800,356358358,1238,1238,1238,1238,150
|
|
20250115,122700,356172658,1238,1238,1238,1238,400
|
|
20250115,122600,355677458,1238,1238,1238,1238,1570
|
|
20250115,122500,353733798,1238,1238,1238,1238,1301
|
|
20250115,122400,352123160,1239,1239,1239,1239,542
|
|
20250115,122300,351451622,1239,1239,1239,1239,5705
|
|
20250115,122200,344383127,1240,1239,1240,1239,16
|
|
20250115,122100,344363299,1239,1239,1239,1239,7
|
|
20250115,122000,344354626,1241,1241,1241,1241,0
|
|
20250115,121900,344354626,1241,1241,1241,1241,14
|
|
20250115,121800,344337252,1239,1239,1239,1239,2800
|
|
20250115,121700,340868052,1239,1239,1239,1239,0
|
|
20250115,121600,340868052,1239,1240,1240,1239,548
|
|
20250115,121500,340189025,1240,1240,1240,1240,2
|
|
20250115,121400,340186545,1240,1240,1240,1240,2
|
|
20250115,121300,340184065,1240,1240,1240,1240,651
|
|
20250115,121200,339376825,1240,1240,1240,1240,0
|
|
20250115,121100,339376825,1240,1241,1241,1240,2866
|
|
20250115,121000,335821966,1241,1241,1241,1241,4
|
|
20250115,120900,335817002,1242,1242,1242,1242,1
|
|
20250115,120800,335815760,1242,1242,1242,1242,1
|
|
20250115,120700,335814518,1241,1242,1242,1241,3
|
|
20250115,120600,335810794,1241,1241,1241,1241,120
|
|
20250115,120500,335661874,1242,1242,1242,1242,0
|
|
20250115,120400,335661874,1242,1242,1242,1242,1
|
|
20250115,120300,335660632,1243,1243,1243,1243,17
|
|
20250115,120200,335639501,1241,1242,1242,1241,400
|
|
20250115,120100,335142899,1243,1243,1243,1243,10
|
|
20250115,120000,335130469,1243,1243,1243,1243,11
|
|
20250115,115900,335116796,1244,1244,1244,1244,0
|
|
20250115,115800,335116796,1244,1244,1244,1244,1106
|
|
20250115,115700,333740932,1243,1242,1243,1242,1233
|
|
20250115,115600,332209382,1242,1242,1242,1242,4
|
|
20250115,115500,332204414,1242,1242,1242,1242,0
|
|
20250115,115400,332204414,1242,1242,1242,1242,6
|
|
20250115,115300,332196962,1242,1242,1242,1242,3
|
|
20250115,115200,332193236,1242,1242,1242,1242,1000
|
|
20250115,115100,330951236,1242,1242,1242,1242,0
|
|
20250115,115000,330951236,1242,1242,1242,1242,735
|
|
20250115,114900,330038366,1242,1241,1242,1241,871
|
|
20250115,114800,328957454,1242,1242,1242,1242,403
|
|
20250115,114700,328456928,1242,1242,1242,1242,0
|
|
20250115,114600,328456928,1242,1242,1242,1242,2
|
|
20250115,114500,328454444,1241,1241,1241,1241,7
|
|
20250115,114400,328445757,1241,1241,1241,1241,0
|
|
20250115,114300,328445757,1241,1241,1241,1241,0
|
|
20250115,114200,328445757,1241,1241,1241,1241,0
|
|
20250115,114100,328445757,1241,1241,1241,1241,1000
|
|
20250115,114000,327204757,1242,1242,1242,1242,10
|
|
20250115,113900,327192337,1242,1242,1242,1242,0
|
|
20250115,113800,327192337,1242,1242,1242,1242,1
|
|
20250115,113700,327191095,1240,1240,1240,1240,0
|
|
20250115,113600,327191095,1240,1240,1240,1240,0
|
|
20250115,113500,327191095,1240,1240,1240,1240,290
|
|
20250115,113400,326831495,1241,1242,1242,1241,11
|
|
20250115,113300,326817843,1242,1241,1242,1241,28
|
|
20250115,113200,326783087,1241,1241,1241,1241,625
|
|
20250115,113100,326007462,1241,1241,1241,1241,6
|
|
20250115,113000,326000016,1241,1241,1241,1241,401
|
|
20250115,112900,325502375,1241,1241,1241,1241,0
|
|
20250115,112800,325502375,1241,1241,1241,1241,353
|
|
20250115,112700,325064302,1242,1242,1242,1242,100
|
|
20250115,112600,324940102,1240,1240,1240,1240,300
|
|
20250115,112500,324568102,1240,1240,1240,1240,112
|
|
20250115,112400,324429222,1242,1242,1242,1242,2
|
|
20250115,112300,324426738,1242,1242,1242,1242,0
|
|
20250115,112200,324426738,1242,1242,1242,1242,32
|
|
20250115,112100,324386994,1242,1242,1242,1242,0
|
|
20250115,112000,324386994,1242,1240,1242,1240,173
|
|
20250115,111900,324172305,1241,1241,1241,1241,60
|
|
20250115,111800,324097845,1241,1241,1241,1241,2
|
|
20250115,111700,324095363,1241,1241,1241,1241,1
|
|
20250115,111600,324094122,1239,1239,1239,1239,110
|
|
20250115,111500,323957832,1239,1239,1239,1239,21
|
|
20250115,111400,323931813,1239,1239,1239,1239,58
|
|
20250115,111300,323859951,1239,1239,1239,1239,32
|
|
20250115,111200,323820303,1239,1239,1240,1239,470
|
|
20250115,111100,323237523,1240,1240,1240,1240,0
|
|
20250115,111000,323237523,1240,1240,1240,1240,53
|
|
20250115,110900,323171803,1241,1241,1241,1241,0
|
|
20250115,110800,323171803,1241,1241,1241,1241,0
|
|
20250115,110700,323171803,1241,1241,1241,1241,1
|
|
20250115,110600,323170562,1237,1237,1237,1237,749
|
|
20250115,110500,322244049,1238,1239,1239,1238,52
|
|
20250115,110400,322179663,1241,1239,1241,1239,10000
|
|
20250115,110300,309778873,1238,1238,1238,1238,2026
|
|
20250115,110200,307270685,1239,1239,1239,1239,3
|
|
20250115,110100,307266968,1240,1240,1240,1240,0
|
|
20250115,110000,307266968,1240,1238,1240,1238,14
|
|
20250115,105900,307249632,1238,1239,1240,1238,100
|
|
20250115,105800,307125810,1238,1238,1239,1238,1020
|
|
20250115,105700,305863045,1238,1239,1239,1238,100
|
|
20250115,105600,305739148,1239,1239,1239,1238,1437
|
|
20250115,105500,303958758,1239,1239,1239,1239,10
|
|
20250115,105400,303946368,1240,1238,1240,1238,16
|
|
20250115,105300,303926558,1238,1239,1239,1238,3021
|
|
20250115,105200,300185552,1239,1239,1239,1239,3711
|
|
20250115,105100,295587623,1239,1240,1241,1239,25981
|
|
20250115,105000,263375166,1240,1240,1240,1240,718
|
|
20250115,104900,262484846,1240,1240,1241,1240,1175
|
|
20250115,104800,261027826,1240,1241,1241,1240,395
|
|
20250115,104700,260538015,1240,1241,1241,1240,146
|
|
20250115,104600,260356835,1241,1241,1241,1241,15
|
|
20250115,104500,260338220,1241,1240,1241,1240,428
|
|
20250115,104400,259807086,1240,1241,1241,1240,1495
|
|
20250115,104300,257952784,1240,1240,1241,1240,1417
|
|
20250115,104200,256194304,1241,1241,1241,1241,502
|
|
20250115,104100,255571322,1240,1241,1241,1240,99
|
|
20250115,104000,255448473,1242,1241,1242,1241,20
|
|
20250115,103900,255423647,1241,1241,1242,1241,1110
|
|
20250115,103800,254045045,1241,1240,1241,1240,11
|
|
20250115,103700,254031402,1240,1240,1242,1240,20
|
|
20250115,103600,254006599,1242,1240,1242,1240,1370
|
|
20250115,103500,252307395,1242,1240,1242,1240,2214
|
|
20250115,103400,249561635,1240,1240,1240,1240,243
|
|
20250115,103300,249260315,1241,1241,1241,1241,140
|
|
20250115,103200,249086575,1240,1241,1242,1240,5283
|
|
20250115,103100,242530363,1241,1241,1241,1241,14
|
|
20250115,103000,242512989,1241,1242,1242,1241,242
|
|
20250115,102900,242212657,1241,1242,1243,1241,695
|
|
20250115,102800,241349470,1242,1241,1242,1241,1450
|
|
20250115,102700,239548728,1241,1241,1242,1241,23
|
|
20250115,102600,239520179,1241,1241,1241,1241,11
|
|
20250115,102500,239506528,1241,1241,1242,1241,16
|
|
20250115,102400,239486670,1241,1241,1242,1241,611
|
|
20250115,102300,238728119,1242,1242,1242,1241,2070
|
|
20250115,102200,236159173,1242,1242,1242,1242,18
|
|
20250115,102100,236136817,1241,1243,1243,1241,10117
|
|
20250115,102000,223568838,1243,1243,1243,1243,13
|
|
20250115,101900,223552679,1243,1243,1244,1243,14
|
|
20250115,101800,223535275,1243,1243,1244,1243,864
|
|
20250115,101700,222461222,1244,1243,1244,1243,401
|
|
20250115,101600,221962724,1243,1244,1244,1243,1361
|
|
20250115,101500,220270120,1244,1244,1244,1244,33
|
|
20250115,101400,220229068,1244,1244,1244,1244,30
|
|
20250115,101300,220191748,1244,1245,1245,1244,3136
|
|
20250115,101200,216290534,1244,1245,1246,1244,1108
|
|
20250115,101100,214910978,1245,1246,1246,1245,201
|
|
20250115,101000,214660632,1246,1246,1246,1245,258
|
|
20250115,100900,214339214,1246,1246,1246,1246,0
|
|
20250115,100800,214339214,1246,1246,1246,1246,0
|
|
20250115,100700,214339214,1246,1246,1246,1246,4
|
|
20250115,100600,214334230,1244,1245,1246,1244,5002
|
|
20250115,100500,208110738,1246,1247,1247,1246,104
|
|
20250115,100400,207981153,1245,1245,1247,1245,1207
|
|
20250115,100300,206478426,1247,1247,1247,1247,6
|
|
20250115,100200,206470944,1245,1245,1245,1245,0
|
|
20250115,100100,206470944,1245,1245,1245,1245,0
|
|
20250115,100000,206470944,1245,1247,1247,1245,226
|
|
20250115,095900,206189492,1246,1246,1246,1246,26
|
|
20250115,095800,206157096,1247,1247,1247,1247,11
|
|
20250115,095700,206143379,1247,1247,1247,1246,631
|
|
20250115,095600,205356572,1248,1248,1248,1247,2016
|
|
20250115,095500,202840654,1248,1248,1248,1248,108
|
|
20250115,095400,202705870,1248,1248,1248,1248,0
|
|
20250115,095300,202705870,1248,1246,1248,1246,360
|
|
20250115,095200,202257091,1245,1245,1245,1245,2540
|
|
20250115,095100,199094791,1245,1245,1245,1245,10
|
|
20250115,095000,199082341,1246,1246,1246,1246,486
|
|
20250115,094900,198476785,1246,1246,1246,1246,1
|
|
20250115,094800,198475539,1243,1244,1244,1243,1581
|
|
20250115,094700,196510336,1244,1244,1244,1244,1193
|
|
20250115,094600,195026244,1242,1244,1244,1242,104
|
|
20250115,094500,194897068,1241,1245,1245,1241,6346
|
|
20250115,094400,187012979,1245,1245,1245,1245,59
|
|
20250115,094300,186939524,1245,1246,1246,1245,284
|
|
20250115,094200,186585943,1246,1244,1246,1244,2382
|
|
20250115,094100,183620942,1244,1244,1244,1244,110
|
|
20250115,094000,183484102,1244,1245,1245,1242,2457
|
|
20250115,093900,180430582,1245,1243,1245,1243,351
|
|
20250115,093800,179994279,1243,1245,1245,1243,60
|
|
20250115,093700,179919679,1246,1246,1246,1246,0
|
|
20250115,093600,179919679,1246,1246,1246,1246,10
|
|
20250115,093500,179907219,1246,1246,1246,1241,4343
|
|
20250115,093400,174513910,1246,1248,1248,1246,41
|
|
20250115,093300,174462798,1248,1249,1249,1248,544
|
|
20250115,093200,173783344,1249,1249,1249,1241,20003
|
|
20250115,093100,148895509,1249,1249,1249,1246,4810
|
|
20250115,093000,142896973,1249,1248,1249,1248,1027
|
|
20250115,092900,141614255,1248,1249,1249,1248,5186
|
|
20250115,092800,135140880,1249,1249,1249,1249,2181
|
|
20250115,092700,132416811,1249,1251,1251,1249,3506
|
|
20250115,092600,128033161,1252,1249,1252,1249,780
|
|
20250115,092500,127058022,1248,1248,1248,1248,11
|
|
20250115,092400,127044294,1247,1250,1250,1247,1109
|
|
20250115,092300,125660981,1250,1250,1250,1250,1356
|
|
20250115,092200,123965981,1246,1250,1250,1245,4538
|
|
20250115,092100,118300927,1253,1253,1253,1253,1
|
|
20250115,092000,118299674,1255,1255,1255,1255,0
|
|
20250115,091900,118299674,1255,1255,1256,1253,3148
|
|
20250115,091800,114351724,1255,1256,1256,1255,291
|
|
20250115,091700,113986516,1255,1255,1255,1254,7023
|
|
20250115,091600,105173051,1254,1251,1254,1250,3234
|
|
20250115,091500,101118000,1250,1252,1254,1250,3400
|
|
20250115,091400,96858647,1252,1253,1253,1252,1165
|
|
20250115,091300,95399502,1253,1252,1253,1252,5316
|
|
20250115,091200,88739754,1250,1252,1252,1250,3926
|
|
20250115,091100,83827658,1252,1253,1253,1252,3774
|
|
20250115,091000,79099917,1254,1252,1254,1252,1207
|
|
20250115,090900,77588365,1253,1254,1254,1253,3743
|
|
20250115,090800,72897235,1255,1253,1255,1252,10528
|
|
20250115,090700,59696421,1253,1248,1253,1248,6624
|
|
20250115,090600,51415452,1248,1242,1249,1242,27118
|
|
20250115,090500,17620178,1248,1247,1248,1247,2398
|
|
20250115,090400,14627592,1246,1247,1247,1246,400
|
|
20250115,090300,14128892,1247,1241,1247,1241,1523
|
|
20250115,090200,12233487,1241,1241,1241,1240,5342
|
|
20250115,090100,5606910,1240,1241,1241,1240,319
|
|
20250115,090000,5211347,1241,1242,1243,1241,4197
|