600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185700,1456861201,1282,1282,1282,1282,30457
|
|
20250116,185600,1456861201,1282,1282,1282,1282,0
|
|
20250116,185500,1456861201,1282,1282,1282,1282,0
|
|
20250116,185400,1456861201,1282,1282,1282,1282,0
|
|
20250116,185300,1456861201,1282,1282,1282,1282,0
|
|
20250116,185200,1456861201,1282,1282,1282,1282,0
|
|
20250116,185100,1456861201,1282,1282,1282,1282,0
|
|
20250116,185000,1456861201,1282,1282,1282,1282,0
|
|
20250116,184900,1456861201,1282,1282,1282,1282,0
|
|
20250116,184800,1456861201,1282,1282,1282,1282,0
|
|
20250116,184700,1456861201,1282,1282,1282,1282,0
|
|
20250116,184600,1456861201,1282,1282,1282,1282,0
|
|
20250116,184500,1456861201,1282,1282,1282,1282,0
|
|
20250116,184400,1456861201,1282,1282,1282,1282,0
|
|
20250116,184300,1456861201,1282,1282,1282,1282,0
|
|
20250116,184200,1456861201,1282,1282,1282,1282,0
|
|
20250116,184100,1456861201,1282,1282,1282,1282,0
|
|
20250116,184000,1456861201,1282,1282,1282,1282,0
|
|
20250116,183900,1456861201,1282,1282,1282,1282,0
|
|
20250116,183800,1456861201,1282,1282,1282,1282,0
|
|
20250116,183700,1456861201,1282,1282,1282,1282,0
|
|
20250116,183600,1456861201,1282,1282,1282,1282,0
|
|
20250116,183500,1456861201,1282,1282,1282,1282,0
|
|
20250116,183400,1456861201,1282,1282,1282,1282,0
|
|
20250116,183300,1456861201,1282,1282,1282,1282,0
|
|
20250116,183200,1456861201,1282,1282,1282,1282,0
|
|
20250116,183100,1456861201,1282,1282,1282,1282,0
|
|
20250116,183000,1456861201,1282,1282,1282,1282,0
|
|
20250116,182900,1456861201,1282,1282,1282,1282,0
|
|
20250116,182800,1456861201,1282,1282,1282,1282,0
|
|
20250116,182700,1456861201,1282,1282,1282,1282,30457
|
|
20250116,182600,1456861201,1282,1282,1282,1282,0
|
|
20250116,182500,1456861201,1282,1282,1282,1282,0
|
|
20250116,182400,1456861201,1282,1282,1282,1282,0
|
|
20250116,182300,1456861201,1282,1282,1282,1282,0
|
|
20250116,182200,1456861201,1282,1282,1282,1282,0
|
|
20250116,182100,1456861201,1282,1282,1282,1282,0
|
|
20250116,182000,1456861201,1282,1282,1282,1282,0
|
|
20250116,181900,1456861201,1282,1282,1282,1282,0
|
|
20250116,181800,1456861201,1282,1282,1282,1282,0
|
|
20250116,181700,1456861201,1282,1282,1282,1282,0
|
|
20250116,181600,1456861201,1282,1282,1282,1282,0
|
|
20250116,181500,1456861201,1282,1282,1282,1282,0
|
|
20250116,181400,1456861201,1282,1282,1282,1282,0
|
|
20250116,181300,1456861201,1282,1282,1282,1282,0
|
|
20250116,181200,1456861201,1282,1282,1282,1282,0
|
|
20250116,181100,1456861201,1282,1282,1282,1282,0
|
|
20250116,181000,1456861201,1282,1282,1282,1282,0
|
|
20250116,180900,1456861201,1282,1282,1282,1282,0
|
|
20250116,180800,1456861201,1282,1282,1282,1282,0
|
|
20250116,180700,1456861201,1282,1282,1282,1282,0
|
|
20250116,180600,1456861201,1282,1282,1282,1282,0
|
|
20250116,180500,1456861201,1282,1282,1282,1282,0
|
|
20250116,180400,1456861201,1282,1282,1282,1282,0
|
|
20250116,180300,1456861201,1282,1282,1282,1282,0
|
|
20250116,180200,1456861201,1282,1282,1282,1282,0
|
|
20250116,180100,1456861201,1282,1282,1282,1282,0
|
|
20250116,180000,1456861201,1282,1282,1282,1282,0
|
|
20250116,175900,1456861201,1282,1282,1282,1282,0
|
|
20250116,175800,1456861201,1282,1282,1282,1282,0
|
|
20250116,175700,1456861201,1282,1282,1282,1282,30457
|
|
20250116,175600,1456861201,1282,1282,1282,1282,0
|
|
20250116,175500,1456861201,1282,1282,1282,1282,0
|
|
20250116,175400,1456861201,1282,1282,1282,1282,0
|
|
20250116,175300,1456861201,1282,1282,1282,1282,0
|
|
20250116,175200,1456861201,1282,1282,1282,1282,0
|
|
20250116,175100,1456861201,1282,1282,1282,1282,0
|
|
20250116,175000,1456861201,1282,1282,1282,1282,0
|
|
20250116,174900,1456861201,1282,1282,1282,1282,0
|
|
20250116,174800,1456861201,1282,1282,1282,1282,0
|
|
20250116,174700,1456861201,1282,1282,1282,1282,0
|
|
20250116,174600,1456861201,1282,1282,1282,1282,0
|
|
20250116,174500,1456861201,1282,1282,1282,1282,0
|
|
20250116,174400,1456861201,1282,1282,1282,1282,0
|
|
20250116,174300,1456861201,1282,1282,1282,1282,0
|
|
20250116,174200,1456861201,1282,1282,1282,1282,0
|
|
20250116,174100,1456861201,1282,1282,1282,1282,0
|
|
20250116,174000,1456861201,1282,1282,1282,1282,0
|
|
20250116,173900,1456861201,1282,1282,1282,1282,0
|
|
20250116,173800,1456861201,1282,1282,1282,1282,0
|
|
20250116,173700,1456861201,1282,1282,1282,1282,0
|
|
20250116,173600,1456861201,1282,1282,1282,1282,0
|
|
20250116,173500,1456861201,1282,1282,1282,1282,0
|
|
20250116,173400,1456861201,1282,1282,1282,1282,0
|
|
20250116,173300,1456861201,1282,1282,1282,1282,0
|
|
20250116,173200,1456861201,1282,1282,1282,1282,0
|
|
20250116,173100,1456861201,1282,1282,1282,1282,0
|
|
20250116,173000,1456861201,1282,1282,1282,1282,0
|
|
20250116,172900,1456861201,1282,1282,1282,1282,0
|
|
20250116,172800,1456861201,1282,1282,1282,1282,0
|
|
20250116,172700,1456861201,1282,1282,1282,1282,30457
|
|
20250116,172600,1456861201,1282,1282,1282,1282,0
|
|
20250116,172500,1456861201,1282,1282,1282,1282,0
|
|
20250116,172400,1456861201,1282,1282,1282,1282,0
|
|
20250116,172300,1456861201,1282,1282,1282,1282,0
|
|
20250116,172200,1456861201,1282,1282,1282,1282,0
|
|
20250116,172100,1456861201,1282,1282,1282,1282,0
|
|
20250116,172000,1456861201,1282,1282,1282,1282,0
|
|
20250116,171900,1456861201,1282,1282,1282,1282,0
|
|
20250116,171800,1456861201,1282,1282,1282,1282,0
|
|
20250116,171700,1456861201,1282,1282,1282,1282,0
|
|
20250116,171600,1456861201,1282,1282,1282,1282,0
|
|
20250116,171500,1456861201,1282,1282,1282,1282,0
|
|
20250116,171400,1456861201,1282,1282,1282,1282,0
|
|
20250116,171300,1456861201,1282,1282,1282,1282,0
|
|
20250116,171200,1456861201,1282,1282,1282,1282,0
|
|
20250116,171100,1456861201,1282,1282,1282,1282,0
|
|
20250116,171000,1456861201,1282,1282,1282,1282,0
|
|
20250116,170900,1456861201,1282,1282,1282,1282,0
|
|
20250116,170800,1456861201,1282,1282,1282,1282,0
|
|
20250116,170700,1456861201,1282,1282,1282,1282,0
|
|
20250116,170600,1456861201,1282,1282,1282,1282,0
|
|
20250116,170500,1456861201,1282,1282,1282,1282,0
|
|
20250116,170400,1456861201,1282,1282,1282,1282,0
|
|
20250116,170300,1456861201,1282,1282,1282,1282,0
|
|
20250116,170200,1456861201,1282,1282,1282,1282,0
|
|
20250116,170100,1456861201,1282,1282,1282,1282,0
|
|
20250116,170000,1456861201,1282,1282,1282,1282,0
|
|
20250116,165900,1456861201,1282,1282,1282,1282,0
|
|
20250116,165800,1456861201,1282,1282,1282,1282,0
|
|
20250116,165700,1456861201,1282,1282,1282,1282,30457
|
|
20250116,165600,1456861201,1282,1282,1282,1282,0
|
|
20250116,165500,1456861201,1282,1282,1282,1282,0
|
|
20250116,165400,1456861201,1282,1282,1282,1282,0
|
|
20250116,165300,1456861201,1282,1282,1282,1282,0
|
|
20250116,165200,1456861201,1282,1282,1282,1282,0
|
|
20250116,165100,1456861201,1282,1282,1282,1282,0
|
|
20250116,165000,1456861201,1282,1282,1282,1282,0
|
|
20250116,164900,1456861201,1282,1282,1282,1282,0
|
|
20250116,164800,1456861201,1282,1282,1282,1282,0
|
|
20250116,164700,1456861201,1282,1282,1282,1282,0
|
|
20250116,164600,1456861201,1282,1282,1282,1282,0
|
|
20250116,164500,1456861201,1282,1282,1282,1282,0
|
|
20250116,164400,1456861201,1282,1282,1282,1282,0
|
|
20250116,164300,1456861201,1282,1282,1282,1282,0
|
|
20250116,164200,1456861201,1282,1282,1282,1282,0
|
|
20250116,164100,1456861201,1282,1282,1282,1282,0
|
|
20250116,164000,1456861201,1282,1282,1282,1282,0
|
|
20250116,163900,1456861201,1282,1282,1282,1282,0
|
|
20250116,163800,1456861201,1282,1282,1282,1282,0
|
|
20250116,163700,1456861201,1282,1282,1282,1282,0
|
|
20250116,163600,1456861201,1282,1282,1282,1282,0
|
|
20250116,163500,1456861201,1282,1282,1282,1282,0
|
|
20250116,163400,1456861201,1282,1282,1282,1282,0
|
|
20250116,163300,1456861201,1282,1282,1282,1282,0
|
|
20250116,163200,1456861201,1282,1282,1282,1282,0
|
|
20250116,163100,1456861201,1282,1282,1282,1282,0
|
|
20250116,163000,1456861201,1282,1282,1282,1282,0
|
|
20250116,162900,1456861201,1282,1282,1282,1282,0
|
|
20250116,162800,1456861201,1282,1282,1282,1282,0
|
|
20250116,162700,1456861201,1282,1282,1282,1282,30457
|
|
20250116,162600,1456861201,1282,1282,1282,1282,0
|
|
20250116,162500,1456861201,1282,1282,1282,1282,0
|
|
20250116,162400,1456861201,1282,1282,1282,1282,0
|
|
20250116,162300,1456861201,1282,1282,1282,1282,0
|
|
20250116,162200,1456861201,1282,1282,1282,1282,0
|
|
20250116,162100,1456861201,1282,1282,1282,1282,0
|
|
20250116,162000,1456861201,1282,1282,1282,1282,0
|
|
20250116,161900,1456861201,1282,1282,1282,1282,0
|
|
20250116,161800,1456861201,1282,1282,1282,1282,0
|
|
20250116,161700,1456861201,1282,1282,1282,1282,0
|
|
20250116,161600,1456861201,1282,1282,1282,1282,0
|
|
20250116,161500,1456861201,1282,1282,1282,1282,0
|
|
20250116,161400,1456861201,1282,1282,1282,1282,0
|
|
20250116,161300,1456861201,1282,1282,1282,1282,0
|
|
20250116,161200,1456861201,1282,1282,1282,1282,0
|
|
20250116,161100,1456861201,1282,1282,1282,1282,0
|
|
20250116,161000,1456861201,1282,1282,1282,1282,0
|
|
20250116,160900,1456861201,1282,1282,1282,1282,0
|
|
20250116,160800,1456861201,1282,1282,1282,1282,0
|
|
20250116,160700,1456861201,1282,1282,1282,1282,0
|
|
20250116,160600,1456861201,1282,1282,1282,1282,0
|
|
20250116,160500,1456861201,1282,1282,1282,1282,0
|
|
20250116,160400,1456861201,1282,1282,1282,1282,0
|
|
20250116,160300,1456861201,1282,1282,1282,1282,0
|
|
20250116,160200,1456861201,1282,1282,1282,1282,0
|
|
20250116,160100,1456861201,1282,1282,1282,1282,0
|
|
20250116,160000,1456861201,1282,1282,1282,1282,0
|
|
20250116,155900,1456861201,1282,1282,1282,1282,0
|
|
20250116,155800,1456861201,1282,1282,1282,1282,0
|
|
20250116,155700,1456861201,1282,1282,1282,1282,30457
|
|
20250116,155600,1456861201,1282,1282,1282,1282,0
|
|
20250116,155500,1456861201,1282,1282,1282,1282,0
|
|
20250116,155400,1456861201,1282,1282,1282,1282,0
|
|
20250116,155300,1456861201,1282,1282,1282,1282,0
|
|
20250116,155200,1456861201,1282,1282,1282,1282,0
|
|
20250116,155100,1456861201,1282,1282,1282,1282,0
|
|
20250116,155000,1456861201,1282,1282,1282,1282,0
|
|
20250116,154900,1456861201,1282,1282,1282,1282,0
|
|
20250116,154800,1456861201,1282,1282,1282,1282,0
|
|
20250116,154700,1456861201,1282,1282,1282,1282,0
|
|
20250116,154600,1456861201,1282,1282,1282,1282,0
|
|
20250116,154500,1456861201,1282,1282,1282,1282,0
|
|
20250116,154400,1456861201,1282,1282,1282,1282,0
|
|
20250116,154300,1456861201,1282,1282,1282,1282,0
|
|
20250116,154200,1456861201,1282,1282,1282,1282,0
|
|
20250116,154100,1456861201,1282,1282,1282,1282,0
|
|
20250116,154000,1456861201,1282,1282,1282,1282,0
|
|
20250116,153900,1456861201,1282,1282,1282,1282,0
|
|
20250116,153800,1456861201,1282,1282,1282,1282,0
|
|
20250116,153700,1456861201,1282,1282,1282,1282,0
|
|
20250116,153600,1456861201,1282,1282,1282,1282,0
|
|
20250116,153500,1456861201,1282,1282,1282,1282,0
|
|
20250116,153400,1456861201,1282,1282,1282,1282,0
|
|
20250116,153300,1456861201,1282,1282,1282,1282,0
|
|
20250116,153200,1456861201,1282,1282,1282,1282,0
|
|
20250116,153100,1456861201,1282,1282,1282,1282,0
|
|
20250116,153000,1456861201,1282,1282,1282,1282,30457
|
|
20250116,152900,1417815327,1282,1282,1282,1282,0
|
|
20250116,152800,1417815327,1282,1282,1282,1282,0
|
|
20250116,152700,1417815327,1282,1282,1282,1282,0
|
|
20250116,152600,1417815327,1282,1282,1282,1282,0
|
|
20250116,152500,1417815327,1282,1282,1282,1282,0
|
|
20250116,152400,1417815327,1282,1282,1282,1282,0
|
|
20250116,152300,1417815327,1282,1282,1282,1282,0
|
|
20250116,152200,1417815327,1282,1282,1282,1282,0
|
|
20250116,152100,1417815327,1282,1282,1282,1282,0
|
|
20250116,152000,1417815327,1282,1282,1282,1282,0
|
|
20250116,151900,1417815327,1282,1285,1287,1281,11022
|
|
20250116,151800,1403688013,1286,1286,1288,1286,2081
|
|
20250116,151700,1401009827,1286,1286,1288,1281,8437
|
|
20250116,151600,1390160006,1282,1283,1286,1282,2912
|
|
20250116,151500,1386424101,1284,1280,1287,1280,992
|
|
20250116,151400,1385153795,1287,1286,1287,1279,27053
|
|
20250116,151300,1350493295,1287,1287,1288,1286,1121
|
|
20250116,151200,1349050599,1286,1290,1290,1286,6903
|
|
20250116,151100,1340159067,1290,1289,1291,1289,6063
|
|
20250116,151000,1332338762,1289,1287,1289,1286,10426
|
|
20250116,150900,1318914468,1287,1287,1287,1286,4100
|
|
20250116,150800,1313640168,1287,1287,1287,1286,7495
|
|
20250116,150700,1303996545,1287,1287,1287,1287,629
|
|
20250116,150600,1303187022,1288,1287,1288,1286,4686
|
|
20250116,150500,1297156809,1286,1285,1286,1285,3278
|
|
20250116,150400,1292942739,1285,1286,1286,1284,4679
|
|
20250116,150300,1286925649,1286,1286,1287,1285,23306
|
|
20250116,150200,1256955166,1287,1287,1288,1287,1981
|
|
20250116,150100,1254404024,1286,1286,1287,1286,1365
|
|
20250116,150000,1252648622,1286,1288,1288,1285,1183
|
|
20250116,145900,1251126337,1287,1293,1293,1287,28081
|
|
20250116,145800,1214879904,1292,1289,1294,1288,31380
|
|
20250116,145700,1174369553,1288,1284,1289,1284,10908
|
|
20250116,145600,1160326218,1284,1282,1285,1281,3720
|
|
20250116,145500,1155553081,1282,1284,1285,1282,1826
|
|
20250116,145400,1153210644,1284,1284,1285,1283,466
|
|
20250116,145300,1152612609,1284,1284,1285,1283,2344
|
|
20250116,145200,1149603193,1284,1285,1286,1284,8025
|
|
20250116,145100,1139290208,1286,1288,1288,1284,9896
|
|
20250116,145000,1126557718,1288,1284,1288,1283,13098
|
|
20250116,144900,1109723320,1284,1286,1286,1284,4735
|
|
20250116,144800,1103642153,1285,1279,1287,1279,29434
|
|
20250116,144700,1065845217,1280,1276,1280,1275,16265
|
|
20250116,144600,1045066169,1276,1277,1278,1276,3912
|
|
20250116,144500,1040070698,1279,1280,1280,1277,8323
|
|
20250116,144400,1029426759,1280,1276,1280,1276,5589
|
|
20250116,144300,1022276180,1281,1280,1281,1276,26930
|
|
20250116,144200,987809807,1280,1274,1280,1273,44857
|
|
20250116,144100,930559017,1273,1274,1274,1272,8103
|
|
20250116,144000,920244253,1274,1274,1274,1271,3080
|
|
20250116,143900,916323692,1271,1267,1274,1266,40299
|
|
20250116,143800,865162754,1267,1266,1267,1265,1012
|
|
20250116,143700,863881556,1268,1265,1268,1265,5649
|
|
20250116,143600,856729975,1266,1265,1269,1265,3535
|
|
20250116,143500,852252460,1264,1269,1269,1262,2934
|
|
20250116,143400,848542050,1269,1271,1273,1262,1141
|
|
20250116,143300,847092025,1272,1268,1275,1261,21506
|
|
20250116,143200,819792162,1268,1266,1268,1264,5230
|
|
20250116,143100,813168796,1266,1261,1266,1261,14608
|
|
20250116,143000,794696774,1264,1261,1265,1261,28866
|
|
20250116,142900,758230568,1261,1256,1261,1256,59444
|
|
20250116,142800,683348884,1256,1253,1256,1253,16389
|
|
20250116,142700,662785900,1253,1253,1253,1253,6
|
|
20250116,142600,662778382,1253,1252,1253,1252,1000
|
|
20250116,142500,661525483,1252,1252,1252,1252,929
|
|
20250116,142400,660362375,1252,1252,1253,1252,7503
|
|
20250116,142300,650966619,1252,1252,1252,1252,1050
|
|
20250116,142200,649652019,1252,1251,1252,1251,415
|
|
20250116,142100,649132751,1251,1250,1251,1250,830
|
|
20250116,142000,648094463,1250,1250,1250,1250,2502
|
|
20250116,141900,644966963,1250,1250,1250,1250,106
|
|
20250116,141800,644834463,1250,1250,1250,1250,0
|
|
20250116,141700,644834463,1250,1250,1250,1250,100
|
|
20250116,141600,644709463,1250,1250,1250,1250,202
|
|
20250116,141500,644456963,1250,1250,1250,1250,50
|
|
20250116,141400,644394463,1250,1250,1250,1250,0
|
|
20250116,141300,644394463,1250,1250,1250,1250,0
|
|
20250116,141200,644394463,1250,1250,1250,1250,313
|
|
20250116,141100,644003213,1250,1250,1250,1250,0
|
|
20250116,141000,644003213,1250,1250,1250,1250,25
|
|
20250116,140900,643971963,1248,1248,1248,1248,1
|
|
20250116,140800,643970715,1248,1248,1248,1248,120
|
|
20250116,140700,643820955,1248,1249,1249,1248,400
|
|
20250116,140600,643321748,1248,1251,1251,1248,8602
|
|
20250116,140500,632576081,1250,1250,1250,1250,0
|
|
20250116,140400,632576081,1250,1250,1250,1250,7
|
|
20250116,140300,632567331,1251,1251,1251,1251,0
|
|
20250116,140200,632567331,1251,1251,1251,1251,251
|
|
20250116,140100,632253330,1252,1252,1252,1252,0
|
|
20250116,140000,632253330,1252,1252,1252,1252,10
|
|
20250116,135900,632240810,1250,1250,1251,1250,2395
|
|
20250116,135800,629245618,1250,1250,1250,1250,67
|
|
20250116,135700,629161868,1250,1250,1250,1250,0
|
|
20250116,135600,629161868,1250,1250,1250,1250,0
|
|
20250116,135500,629161868,1250,1250,1250,1250,214
|
|
20250116,135400,628894368,1249,1249,1249,1249,1063
|
|
20250116,135300,627566681,1250,1250,1250,1250,1
|
|
20250116,135200,627565431,1250,1251,1251,1250,200
|
|
20250116,135100,627315331,1250,1251,1251,1250,175
|
|
20250116,135000,627096481,1251,1250,1251,1250,343
|
|
20250116,134900,626667730,1249,1249,1249,1249,420
|
|
20250116,134800,626143150,1248,1248,1248,1248,170
|
|
20250116,134700,625930990,1250,1249,1250,1249,89
|
|
20250116,134600,625819744,1249,1249,1249,1249,420
|
|
20250116,134500,625295164,1249,1249,1249,1249,560
|
|
20250116,134400,624595724,1249,1249,1249,1249,301
|
|
20250116,134300,624219775,1249,1249,1249,1249,272
|
|
20250116,134200,623880047,1249,1250,1251,1249,897
|
|
20250116,134100,622759181,1250,1250,1250,1250,488
|
|
20250116,134000,622149181,1251,1251,1251,1251,101
|
|
20250116,133900,622022830,1250,1250,1250,1250,230
|
|
20250116,133800,621735330,1250,1250,1250,1250,0
|
|
20250116,133700,621735330,1250,1250,1250,1250,0
|
|
20250116,133600,621735330,1250,1250,1250,1250,0
|
|
20250116,133500,621735330,1250,1249,1250,1249,174
|
|
20250116,133400,621517847,1249,1249,1249,1249,30
|
|
20250116,133300,621480377,1249,1249,1249,1249,100
|
|
20250116,133200,621355477,1249,1249,1249,1249,0
|
|
20250116,133100,621355477,1249,1248,1249,1248,280
|
|
20250116,133000,621006027,1248,1249,1249,1248,600
|
|
20250116,132900,620257127,1248,1248,1248,1248,1000
|
|
20250116,132800,619009127,1249,1249,1249,1249,600
|
|
20250116,132700,618259727,1248,1248,1248,1248,0
|
|
20250116,132600,618259727,1248,1248,1248,1248,0
|
|
20250116,132500,618259727,1248,1249,1249,1248,803
|
|
20250116,132400,617256879,1250,1250,1250,1250,0
|
|
20250116,132300,617256879,1250,1250,1250,1250,0
|
|
20250116,132200,617256879,1250,1250,1250,1250,0
|
|
20250116,132100,617256879,1250,1250,1250,1250,100
|
|
20250116,132000,617131879,1249,1249,1249,1249,91
|
|
20250116,131900,617018220,1249,1248,1249,1248,106
|
|
20250116,131800,616885831,1248,1248,1248,1248,0
|
|
20250116,131700,616885831,1248,1247,1248,1247,142
|
|
20250116,131600,616708756,1247,1250,1250,1247,2937
|
|
20250116,131500,613041584,1250,1250,1250,1250,0
|
|
20250116,131400,613041584,1250,1250,1250,1250,163
|
|
20250116,131300,612837834,1250,1250,1250,1250,0
|
|
20250116,131200,612837834,1250,1250,1250,1250,0
|
|
20250116,131100,612837834,1250,1250,1250,1250,199
|
|
20250116,131000,612589084,1249,1249,1249,1249,153
|
|
20250116,130900,612397987,1247,1247,1247,1247,0
|
|
20250116,130800,612397987,1247,1247,1247,1247,0
|
|
20250116,130700,612397987,1247,1247,1247,1247,4
|
|
20250116,130600,612392999,1247,1248,1248,1247,4235
|
|
20250116,130500,607109657,1249,1249,1249,1249,44
|
|
20250116,130400,607054701,1249,1249,1249,1249,10
|
|
20250116,130300,607042211,1249,1249,1249,1249,30
|
|
20250116,130200,607004741,1249,1249,1249,1249,1500
|
|
20250116,130100,605131241,1250,1251,1251,1250,7501
|
|
20250116,130000,595754830,1252,1252,1252,1252,0
|
|
20250116,125900,595754830,1252,1252,1252,1252,0
|
|
20250116,125800,595754830,1252,1252,1252,1252,0
|
|
20250116,125700,595754830,1252,1252,1252,1252,50
|
|
20250116,125600,595692230,1252,1252,1252,1252,0
|
|
20250116,125500,595692230,1252,1252,1252,1252,0
|
|
20250116,125400,595692230,1252,1252,1252,1252,59
|
|
20250116,125300,595618362,1252,1252,1252,1252,0
|
|
20250116,125200,595618362,1252,1252,1252,1252,945
|
|
20250116,125100,594435222,1251,1251,1252,1251,629
|
|
20250116,125000,593648341,1251,1253,1253,1251,1256
|
|
20250116,124900,592075886,1253,1255,1255,1253,401
|
|
20250116,124800,591572633,1255,1255,1255,1253,16283
|
|
20250116,124700,571153731,1255,1255,1255,1255,1
|
|
20250116,124600,571152476,1254,1253,1254,1253,2992
|
|
20250116,124500,567401383,1253,1253,1253,1253,0
|
|
20250116,124400,567401383,1253,1253,1253,1252,1148
|
|
20250116,124300,565962966,1253,1253,1253,1253,10
|
|
20250116,124200,565950436,1252,1252,1252,1252,0
|
|
20250116,124100,565950436,1252,1252,1252,1252,8
|
|
20250116,124000,565940420,1253,1253,1253,1253,0
|
|
20250116,123900,565940420,1253,1253,1253,1253,0
|
|
20250116,123800,565940420,1253,1252,1253,1252,3
|
|
20250116,123700,565936662,1253,1253,1253,1253,850
|
|
20250116,123600,564871612,1253,1253,1253,1253,0
|
|
20250116,123500,564871612,1253,1253,1253,1253,4
|
|
20250116,123400,564866600,1253,1251,1253,1251,120
|
|
20250116,123300,564716460,1251,1251,1251,1251,800
|
|
20250116,123200,563715660,1252,1252,1252,1252,901
|
|
20250116,123100,562587608,1252,1252,1252,1251,9418
|
|
20250116,123000,550805072,1252,1253,1253,1252,532
|
|
20250116,122900,550138599,1254,1254,1254,1254,0
|
|
20250116,122800,550138599,1254,1253,1254,1253,42
|
|
20250116,122700,550085972,1254,1254,1254,1254,0
|
|
20250116,122600,550085972,1254,1252,1254,1252,7093
|
|
20250116,122500,541203442,1254,1254,1254,1252,503
|
|
20250116,122400,540573680,1252,1252,1252,1252,0
|
|
20250116,122300,540573680,1252,1252,1252,1252,0
|
|
20250116,122200,540573680,1252,1252,1252,1252,1
|
|
20250116,122100,540572428,1254,1254,1254,1254,0
|
|
20250116,122000,540572428,1254,1252,1254,1252,40
|
|
20250116,121900,540522346,1253,1252,1253,1252,3101
|
|
20250116,121800,536636906,1253,1253,1253,1253,1
|
|
20250116,121700,536635653,1253,1254,1254,1253,57
|
|
20250116,121600,536564199,1253,1253,1253,1253,684
|
|
20250116,121500,535707147,1253,1254,1254,1253,629
|
|
20250116,121400,534918570,1254,1254,1254,1254,0
|
|
20250116,121300,534918570,1254,1254,1254,1254,23
|
|
20250116,121200,534889728,1253,1253,1253,1253,137
|
|
20250116,121100,534718067,1253,1253,1253,1253,112
|
|
20250116,121000,534577731,1253,1253,1253,1253,1281
|
|
20250116,120900,532972638,1254,1254,1254,1254,0
|
|
20250116,120800,532972638,1254,1255,1255,1254,2155
|
|
20250116,120700,530270228,1255,1255,1255,1255,4
|
|
20250116,120600,530265208,1255,1254,1255,1254,9
|
|
20250116,120500,530253914,1255,1255,1255,1255,450
|
|
20250116,120400,529689164,1255,1255,1255,1255,1000
|
|
20250116,120300,528434164,1255,1255,1255,1255,0
|
|
20250116,120200,528434164,1255,1254,1255,1254,336
|
|
20250116,120100,528012818,1254,1254,1255,1254,875
|
|
20250116,120000,526915471,1254,1254,1254,1254,258
|
|
20250116,115900,526591939,1253,1253,1254,1253,3
|
|
20250116,115800,526588179,1253,1254,1254,1253,8
|
|
20250116,115700,526578154,1253,1253,1253,1253,2
|
|
20250116,115600,526575648,1254,1254,1254,1254,15
|
|
20250116,115500,526556838,1253,1253,1253,1253,22
|
|
20250116,115400,526529272,1254,1254,1254,1254,556
|
|
20250116,115300,525832048,1252,1252,1252,1252,7
|
|
20250116,115200,525823284,1254,1254,1255,1252,1654
|
|
20250116,115100,523751365,1254,1254,1254,1254,601
|
|
20250116,115000,522997711,1253,1253,1253,1253,65
|
|
20250116,114900,522916266,1253,1253,1253,1253,610
|
|
20250116,114800,522151936,1253,1253,1253,1253,74
|
|
20250116,114700,522059214,1253,1253,1253,1253,3543
|
|
20250116,114600,517619835,1253,1255,1255,1253,2382
|
|
20250116,114500,514632547,1254,1255,1255,1254,1198
|
|
20250116,114400,513130057,1254,1254,1255,1254,217
|
|
20250116,114300,512857938,1255,1255,1255,1255,419
|
|
20250116,114200,512332093,1255,1255,1255,1255,1
|
|
20250116,114100,512330838,1254,1254,1254,1254,100
|
|
20250116,114000,512205438,1254,1254,1254,1254,251
|
|
20250116,113900,511890684,1255,1255,1256,1255,2882
|
|
20250116,113800,508272975,1256,1256,1256,1255,10001
|
|
20250116,113700,495720730,1256,1257,1257,1256,101
|
|
20250116,113600,495593873,1257,1257,1257,1257,30
|
|
20250116,113500,495556163,1257,1257,1257,1257,261
|
|
20250116,113400,495228086,1257,1257,1257,1257,1230
|
|
20250116,113300,493681976,1257,1257,1257,1257,0
|
|
20250116,113200,493681976,1257,1256,1257,1256,409
|
|
20250116,113100,493167871,1256,1256,1256,1255,3074
|
|
20250116,113000,489307501,1257,1258,1258,1257,37
|
|
20250116,112900,489260985,1258,1258,1258,1258,2200
|
|
20250116,112800,486493385,1259,1259,1260,1259,2241
|
|
20250116,112700,483670865,1259,1259,1259,1259,3701
|
|
20250116,112600,479011306,1259,1257,1259,1256,7271
|
|
20250116,112500,469858664,1258,1259,1259,1258,4593
|
|
20250116,112400,464079779,1259,1253,1259,1253,51107
|
|
20250116,112300,399941532,1253,1252,1253,1252,7488
|
|
20250116,112200,390563514,1252,1252,1252,1252,4867
|
|
20250116,112100,384470030,1252,1247,1252,1247,24731
|
|
20250116,112000,353575091,1248,1248,1248,1248,532
|
|
20250116,111900,352911155,1248,1248,1248,1248,1690
|
|
20250116,111800,350802035,1248,1248,1248,1248,100
|
|
20250116,111700,350677235,1248,1248,1248,1248,27
|
|
20250116,111600,350643539,1249,1249,1249,1249,251
|
|
20250116,111500,350330040,1249,1249,1249,1249,2
|
|
20250116,111400,350327542,1248,1248,1248,1248,1
|
|
20250116,111300,350326294,1248,1248,1248,1248,100
|
|
20250116,111200,350201494,1249,1248,1249,1248,221
|
|
20250116,111100,349925685,1249,1249,1249,1249,0
|
|
20250116,111000,349925685,1249,1249,1249,1249,950
|
|
20250116,110900,348739135,1249,1249,1249,1249,160
|
|
20250116,110800,348539295,1250,1250,1250,1250,0
|
|
20250116,110700,348539295,1250,1250,1250,1250,32
|
|
20250116,110600,348499295,1251,1251,1251,1251,0
|
|
20250116,110500,348499295,1251,1249,1251,1249,1290
|
|
20250116,110400,346887650,1248,1248,1248,1248,10
|
|
20250116,110300,346875170,1249,1249,1249,1248,3940
|
|
20250116,110200,341954111,1249,1251,1251,1249,3
|
|
20250116,110100,341950360,1249,1252,1252,1249,1814
|
|
20250116,110000,339681788,1251,1251,1251,1251,7
|
|
20250116,105900,339673031,1251,1252,1253,1251,5470
|
|
20250116,105800,332823687,1251,1250,1251,1250,792
|
|
20250116,105700,331832902,1250,1249,1250,1249,352
|
|
20250116,105600,331392932,1250,1250,1250,1250,0
|
|
20250116,105500,331392932,1250,1250,1250,1250,152
|
|
20250116,105400,331202932,1251,1250,1251,1250,937
|
|
20250116,105300,330031179,1250,1249,1250,1249,4802
|
|
20250116,105200,324029894,1248,1248,1248,1248,1
|
|
20250116,105100,324028646,1248,1248,1248,1248,27
|
|
20250116,105000,323994950,1248,1248,1248,1248,0
|
|
20250116,104900,323994950,1248,1245,1248,1245,2329
|
|
20250116,104800,321090302,1247,1247,1247,1247,33
|
|
20250116,104700,321049151,1247,1247,1247,1247,808
|
|
20250116,104600,320041575,1247,1245,1247,1245,80
|
|
20250116,104500,319941969,1245,1245,1245,1245,50
|
|
20250116,104400,319879719,1245,1245,1245,1245,0
|
|
20250116,104300,319879719,1245,1245,1245,1245,2
|
|
20250116,104200,319877229,1246,1246,1246,1246,102
|
|
20250116,104100,319750137,1245,1246,1246,1245,39
|
|
20250116,104000,319701577,1245,1244,1245,1244,345
|
|
20250116,103900,319272079,1245,1244,1245,1244,705
|
|
20250116,103800,318395054,1244,1244,1244,1244,28
|
|
20250116,103700,318360222,1245,1245,1245,1245,70
|
|
20250116,103600,318273072,1245,1245,1245,1245,77
|
|
20250116,103500,318177207,1247,1247,1247,1247,0
|
|
20250116,103400,318177207,1247,1247,1247,1247,1
|
|
20250116,103300,318175960,1247,1247,1247,1247,0
|
|
20250116,103200,318175960,1247,1247,1247,1247,5
|
|
20250116,103100,318169725,1244,1246,1246,1244,9296
|
|
20250116,103000,306604825,1247,1248,1248,1247,901
|
|
20250116,102900,305480378,1250,1249,1250,1248,9293
|
|
20250116,102800,293880069,1250,1248,1250,1248,1148
|
|
20250116,102700,292446961,1248,1247,1248,1247,2786
|
|
20250116,102600,288972450,1247,1247,1247,1247,107
|
|
20250116,102500,288839021,1247,1247,1247,1247,2367
|
|
20250116,102400,285887372,1247,1247,1247,1247,0
|
|
20250116,102300,285887372,1247,1247,1247,1247,24
|
|
20250116,102200,285857444,1246,1246,1246,1246,1132
|
|
20250116,102100,284446972,1246,1245,1246,1245,81
|
|
20250116,102000,284346078,1244,1244,1244,1244,0
|
|
20250116,101900,284346078,1244,1245,1246,1244,989
|
|
20250116,101800,283115101,1245,1247,1247,1245,485
|
|
20250116,101700,282511046,1247,1247,1247,1247,0
|
|
20250116,101600,282511046,1247,1248,1248,1247,133
|
|
20250116,101500,282345194,1247,1246,1247,1246,8258
|
|
20250116,101400,272053123,1246,1246,1246,1246,23
|
|
20250116,101300,272024465,1246,1246,1246,1246,3345
|
|
20250116,101200,267856595,1245,1245,1245,1245,0
|
|
20250116,101100,267856595,1245,1245,1245,1245,51
|
|
20250116,101000,267793100,1245,1244,1246,1244,33
|
|
20250116,100900,267752011,1244,1244,1245,1244,3164
|
|
20250116,100800,263813859,1244,1245,1245,1244,2245
|
|
20250116,100700,261020076,1244,1245,1245,1244,302
|
|
20250116,100600,260644332,1246,1246,1246,1245,1085
|
|
20250116,100500,259293159,1247,1246,1247,1246,1174
|
|
20250116,100400,257829822,1247,1247,1247,1247,56
|
|
20250116,100300,257759990,1247,1247,1248,1246,6270
|
|
20250116,100200,249939483,1248,1248,1248,1246,1702
|
|
20250116,100100,247818147,1248,1248,1248,1248,0
|
|
20250116,100000,247818147,1248,1248,1248,1248,272
|
|
20250116,095900,247478691,1248,1248,1248,1248,1
|
|
20250116,095800,247477443,1244,1244,1244,1244,100
|
|
20250116,095700,247353043,1248,1248,1248,1245,2783
|
|
20250116,095600,243886851,1248,1248,1248,1248,1
|
|
20250116,095500,243885603,1247,1249,1249,1247,6777
|
|
20250116,095400,235431932,1248,1248,1248,1248,1230
|
|
20250116,095300,233896892,1248,1249,1250,1247,5150
|
|
20250116,095200,227469247,1249,1250,1250,1249,6494
|
|
20250116,095100,219354787,1250,1250,1250,1250,61
|
|
20250116,095000,219278537,1250,1252,1252,1250,1001
|
|
20250116,094900,218027285,1252,1252,1252,1252,290
|
|
20250116,094800,217664205,1252,1252,1252,1251,782
|
|
20250116,094700,216685450,1253,1253,1253,1252,5334
|
|
20250116,094600,210004810,1253,1252,1253,1252,2840
|
|
20250116,094500,206449030,1251,1248,1251,1248,19568
|
|
20250116,094400,181990285,1248,1248,1248,1248,92
|
|
20250116,094300,181875469,1248,1248,1248,1248,2
|
|
20250116,094200,181872973,1247,1247,1248,1247,200
|
|
20250116,094100,181623563,1249,1249,1249,1248,1903
|
|
20250116,094000,179248213,1248,1245,1248,1245,1594
|
|
20250116,093900,177258904,1245,1245,1245,1244,1074
|
|
20250116,093800,175921874,1245,1245,1245,1245,2265
|
|
20250116,093700,173101949,1245,1247,1247,1245,9123
|
|
20250116,093600,161742572,1249,1249,1249,1248,753
|
|
20250116,093500,160802125,1250,1250,1250,1249,312
|
|
20250116,093400,160412126,1250,1249,1250,1249,259
|
|
20250116,093300,160088634,1249,1249,1249,1249,1054
|
|
20250116,093200,158772188,1249,1250,1250,1249,79
|
|
20250116,093100,158673516,1250,1249,1250,1249,243
|
|
20250116,093000,158369988,1247,1247,1247,1247,1
|
|
20250116,092900,158368741,1249,1249,1250,1249,1198
|
|
20250116,092800,156872289,1249,1249,1249,1249,3319
|
|
20250116,092700,152726858,1249,1247,1249,1247,305
|
|
20250116,092600,152346096,1247,1247,1247,1247,499
|
|
20250116,092500,151723843,1247,1248,1248,1247,1548
|
|
20250116,092400,149792344,1248,1248,1248,1248,40
|
|
20250116,092300,149742424,1248,1248,1249,1248,4080
|
|
20250116,092200,144649666,1248,1247,1248,1247,1948
|
|
20250116,092100,142219087,1248,1248,1248,1248,1
|
|
20250116,092000,142217839,1249,1249,1249,1249,21
|
|
20250116,091900,142191610,1249,1249,1249,1249,385
|
|
20250116,091800,141710745,1249,1249,1249,1249,75
|
|
20250116,091700,141617070,1250,1250,1250,1250,250
|
|
20250116,091600,141304570,1250,1249,1250,1245,7447
|
|
20250116,091500,132008967,1248,1249,1249,1248,120
|
|
20250116,091400,131859187,1249,1251,1251,1249,2287
|
|
20250116,091300,129000382,1252,1253,1253,1252,2397
|
|
20250116,091200,125997145,1254,1254,1254,1252,5319
|
|
20250116,091100,119330935,1254,1250,1254,1250,10147
|
|
20250116,091000,106621055,1252,1250,1252,1245,15745
|
|
20250116,090900,86930038,1249,1246,1250,1245,18394
|
|
20250116,090800,63989288,1246,1247,1247,1246,1868
|
|
20250116,090700,61659893,1247,1245,1247,1244,3130
|
|
20250116,090600,57759593,1245,1245,1245,1245,2765
|
|
20250116,090500,54317168,1245,1243,1245,1243,7128
|
|
20250116,090400,45444712,1245,1246,1246,1245,13615
|
|
20250116,090300,28492308,1245,1242,1246,1242,7549
|
|
20250116,090200,19099085,1242,1244,1244,1241,307
|
|
20250116,090100,18717399,1244,1243,1244,1242,545
|
|
20250116,090000,18039970,1242,1234,1242,1230,14622
|