631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192800,536539124,1234,1234,1234,1234,3883
|
|
20250115,192700,536539124,1234,1234,1234,1234,0
|
|
20250115,192600,536539124,1234,1234,1234,1234,0
|
|
20250115,192500,536539124,1234,1234,1234,1234,0
|
|
20250115,192400,536539124,1234,1234,1234,1234,0
|
|
20250115,192300,536539124,1234,1234,1234,1234,0
|
|
20250115,192200,536539124,1234,1234,1234,1234,0
|
|
20250115,192100,536539124,1234,1234,1234,1234,0
|
|
20250115,192000,536539124,1234,1234,1234,1234,0
|
|
20250115,191900,536539124,1234,1234,1234,1234,0
|
|
20250115,191800,536539124,1234,1234,1234,1234,0
|
|
20250115,191700,536539124,1234,1234,1234,1234,0
|
|
20250115,191600,536539124,1234,1234,1234,1234,0
|
|
20250115,191500,536539124,1234,1234,1234,1234,0
|
|
20250115,191400,536539124,1234,1234,1234,1234,0
|
|
20250115,191300,536539124,1234,1234,1234,1234,0
|
|
20250115,191200,536539124,1234,1234,1234,1234,0
|
|
20250115,191100,536539124,1234,1234,1234,1234,0
|
|
20250115,191000,536539124,1234,1234,1234,1234,0
|
|
20250115,190900,536539124,1234,1234,1234,1234,0
|
|
20250115,190800,536539124,1234,1234,1234,1234,0
|
|
20250115,190700,536539124,1234,1234,1234,1234,0
|
|
20250115,190600,536539124,1234,1234,1234,1234,0
|
|
20250115,190500,536539124,1234,1234,1234,1234,0
|
|
20250115,190400,536539124,1234,1234,1234,1234,0
|
|
20250115,190300,536539124,1234,1234,1234,1234,0
|
|
20250115,190200,536539124,1234,1234,1234,1234,0
|
|
20250115,190100,536539124,1234,1234,1234,1234,0
|
|
20250115,190000,536539124,1234,1234,1234,1234,0
|
|
20250115,185900,536539124,1234,1234,1234,1234,0
|
|
20250115,185800,536539124,1234,1234,1234,1234,3883
|
|
20250115,185700,536539124,1234,1234,1234,1234,0
|
|
20250115,185600,536539124,1234,1234,1234,1234,0
|
|
20250115,185500,536539124,1234,1234,1234,1234,0
|
|
20250115,185400,536539124,1234,1234,1234,1234,0
|
|
20250115,185300,536539124,1234,1234,1234,1234,0
|
|
20250115,185200,536539124,1234,1234,1234,1234,0
|
|
20250115,185100,536539124,1234,1234,1234,1234,0
|
|
20250115,185000,536539124,1234,1234,1234,1234,0
|
|
20250115,184900,536539124,1234,1234,1234,1234,0
|
|
20250115,184800,536539124,1234,1234,1234,1234,0
|
|
20250115,184700,536539124,1234,1234,1234,1234,0
|
|
20250115,184600,536539124,1234,1234,1234,1234,0
|
|
20250115,184500,536539124,1234,1234,1234,1234,0
|
|
20250115,184400,536539124,1234,1234,1234,1234,0
|
|
20250115,184300,536539124,1234,1234,1234,1234,0
|
|
20250115,184200,536539124,1234,1234,1234,1234,0
|
|
20250115,184100,536539124,1234,1234,1234,1234,0
|
|
20250115,184000,536539124,1234,1234,1234,1234,0
|
|
20250115,183900,536539124,1234,1234,1234,1234,0
|
|
20250115,183800,536539124,1234,1234,1234,1234,0
|
|
20250115,183700,536539124,1234,1234,1234,1234,0
|
|
20250115,183600,536539124,1234,1234,1234,1234,0
|
|
20250115,183500,536539124,1234,1234,1234,1234,0
|
|
20250115,183400,536539124,1234,1234,1234,1234,0
|
|
20250115,183300,536539124,1234,1234,1234,1234,0
|
|
20250115,183200,536539124,1234,1234,1234,1234,0
|
|
20250115,183100,536539124,1234,1234,1234,1234,0
|
|
20250115,183000,536539124,1234,1234,1234,1234,0
|
|
20250115,182900,536539124,1234,1234,1234,1234,0
|
|
20250115,182800,536539124,1234,1234,1234,1234,3883
|
|
20250115,182700,536539124,1234,1234,1234,1234,0
|
|
20250115,182600,536539124,1234,1234,1234,1234,0
|
|
20250115,182500,536539124,1234,1234,1234,1234,0
|
|
20250115,182400,536539124,1234,1234,1234,1234,0
|
|
20250115,182300,536539124,1234,1234,1234,1234,0
|
|
20250115,182200,536539124,1234,1234,1234,1234,0
|
|
20250115,182100,536539124,1234,1234,1234,1234,0
|
|
20250115,182000,536539124,1234,1234,1234,1234,0
|
|
20250115,181900,536539124,1234,1234,1234,1234,0
|
|
20250115,181800,536539124,1234,1234,1234,1234,0
|
|
20250115,181700,536539124,1234,1234,1234,1234,0
|
|
20250115,181600,536539124,1234,1234,1234,1234,0
|
|
20250115,181500,536539124,1234,1234,1234,1234,0
|
|
20250115,181400,536539124,1234,1234,1234,1234,0
|
|
20250115,181300,536539124,1234,1234,1234,1234,0
|
|
20250115,181200,536539124,1234,1234,1234,1234,0
|
|
20250115,181100,536539124,1234,1234,1234,1234,0
|
|
20250115,181000,536539124,1234,1234,1234,1234,0
|
|
20250115,180900,536539124,1234,1234,1234,1234,0
|
|
20250115,180800,536539124,1234,1234,1234,1234,0
|
|
20250115,180700,536539124,1234,1234,1234,1234,0
|
|
20250115,180600,536539124,1234,1234,1234,1234,0
|
|
20250115,180500,536539124,1234,1234,1234,1234,0
|
|
20250115,180400,536539124,1234,1234,1234,1234,0
|
|
20250115,180300,536539124,1234,1234,1234,1234,0
|
|
20250115,180200,536539124,1234,1234,1234,1234,0
|
|
20250115,180100,536539124,1234,1234,1234,1234,0
|
|
20250115,180000,536539124,1234,1234,1234,1234,0
|
|
20250115,175900,536539124,1234,1234,1234,1234,0
|
|
20250115,175800,536539124,1234,1234,1234,1234,3883
|
|
20250115,175700,536539124,1234,1234,1234,1234,0
|
|
20250115,175600,536539124,1234,1234,1234,1234,0
|
|
20250115,175500,536539124,1234,1234,1234,1234,0
|
|
20250115,175400,536539124,1234,1234,1234,1234,0
|
|
20250115,175300,536539124,1234,1234,1234,1234,0
|
|
20250115,175200,536539124,1234,1234,1234,1234,0
|
|
20250115,175100,536539124,1234,1234,1234,1234,0
|
|
20250115,175000,536539124,1234,1234,1234,1234,0
|
|
20250115,174900,536539124,1234,1234,1234,1234,0
|
|
20250115,174800,536539124,1234,1234,1234,1234,0
|
|
20250115,174700,536539124,1234,1234,1234,1234,0
|
|
20250115,174600,536539124,1234,1234,1234,1234,0
|
|
20250115,174500,536539124,1234,1234,1234,1234,0
|
|
20250115,174400,536539124,1234,1234,1234,1234,0
|
|
20250115,174300,536539124,1234,1234,1234,1234,0
|
|
20250115,174200,536539124,1234,1234,1234,1234,0
|
|
20250115,174100,536539124,1234,1234,1234,1234,0
|
|
20250115,174000,536539124,1234,1234,1234,1234,0
|
|
20250115,173900,536539124,1234,1234,1234,1234,0
|
|
20250115,173800,536539124,1234,1234,1234,1234,0
|
|
20250115,173700,536539124,1234,1234,1234,1234,0
|
|
20250115,173600,536539124,1234,1234,1234,1234,0
|
|
20250115,173500,536539124,1234,1234,1234,1234,0
|
|
20250115,173400,536539124,1234,1234,1234,1234,0
|
|
20250115,173300,536539124,1234,1234,1234,1234,0
|
|
20250115,173200,536539124,1234,1234,1234,1234,0
|
|
20250115,173100,536539124,1234,1234,1234,1234,0
|
|
20250115,173000,536539124,1234,1234,1234,1234,0
|
|
20250115,172900,536539124,1234,1234,1234,1234,0
|
|
20250115,172800,536539124,1234,1234,1234,1234,3883
|
|
20250115,172700,536539124,1234,1234,1234,1234,0
|
|
20250115,172600,536539124,1234,1234,1234,1234,0
|
|
20250115,172500,536539124,1234,1234,1234,1234,0
|
|
20250115,172400,536539124,1234,1234,1234,1234,0
|
|
20250115,172300,536539124,1234,1234,1234,1234,0
|
|
20250115,172200,536539124,1234,1234,1234,1234,0
|
|
20250115,172100,536539124,1234,1234,1234,1234,0
|
|
20250115,172000,536539124,1234,1234,1234,1234,0
|
|
20250115,171900,536539124,1234,1234,1234,1234,0
|
|
20250115,171800,536539124,1234,1234,1234,1234,0
|
|
20250115,171700,536539124,1234,1234,1234,1234,0
|
|
20250115,171600,536539124,1234,1234,1234,1234,0
|
|
20250115,171500,536539124,1234,1234,1234,1234,0
|
|
20250115,171400,536539124,1234,1234,1234,1234,0
|
|
20250115,171300,536539124,1234,1234,1234,1234,0
|
|
20250115,171200,536539124,1234,1234,1234,1234,0
|
|
20250115,171100,536539124,1234,1234,1234,1234,0
|
|
20250115,171000,536539124,1234,1234,1234,1234,0
|
|
20250115,170900,536539124,1234,1234,1234,1234,0
|
|
20250115,170800,536539124,1234,1234,1234,1234,0
|
|
20250115,170700,536539124,1234,1234,1234,1234,0
|
|
20250115,170600,536539124,1234,1234,1234,1234,0
|
|
20250115,170500,536539124,1234,1234,1234,1234,0
|
|
20250115,170400,536539124,1234,1234,1234,1234,0
|
|
20250115,170300,536539124,1234,1234,1234,1234,0
|
|
20250115,170200,536539124,1234,1234,1234,1234,0
|
|
20250115,170100,536539124,1234,1234,1234,1234,0
|
|
20250115,170000,536539124,1234,1234,1234,1234,0
|
|
20250115,165900,536539124,1234,1234,1234,1234,0
|
|
20250115,165800,536539124,1234,1234,1234,1234,3883
|
|
20250115,165700,536539124,1234,1234,1234,1234,0
|
|
20250115,165600,536539124,1234,1234,1234,1234,0
|
|
20250115,165500,536539124,1234,1234,1234,1234,0
|
|
20250115,165400,536539124,1234,1234,1234,1234,0
|
|
20250115,165300,536539124,1234,1234,1234,1234,0
|
|
20250115,165200,536539124,1234,1234,1234,1234,0
|
|
20250115,165100,536539124,1234,1234,1234,1234,0
|
|
20250115,165000,536539124,1234,1234,1234,1234,0
|
|
20250115,164900,536539124,1234,1234,1234,1234,0
|
|
20250115,164800,536539124,1234,1234,1234,1234,0
|
|
20250115,164700,536539124,1234,1234,1234,1234,0
|
|
20250115,164600,536539124,1234,1234,1234,1234,0
|
|
20250115,164500,536539124,1234,1234,1234,1234,0
|
|
20250115,164400,536539124,1234,1234,1234,1234,0
|
|
20250115,164300,536539124,1234,1234,1234,1234,0
|
|
20250115,164200,536539124,1234,1234,1234,1234,0
|
|
20250115,164100,536539124,1234,1234,1234,1234,0
|
|
20250115,164000,536539124,1234,1234,1234,1234,0
|
|
20250115,163900,536539124,1234,1234,1234,1234,0
|
|
20250115,163800,536539124,1234,1234,1234,1234,0
|
|
20250115,163700,536539124,1234,1234,1234,1234,0
|
|
20250115,163600,536539124,1234,1234,1234,1234,0
|
|
20250115,163500,536539124,1234,1234,1234,1234,0
|
|
20250115,163400,536539124,1234,1234,1234,1234,0
|
|
20250115,163300,536539124,1234,1234,1234,1234,0
|
|
20250115,163200,536539124,1234,1234,1234,1234,0
|
|
20250115,163100,536539124,1234,1234,1234,1234,0
|
|
20250115,163000,536539124,1234,1234,1234,1234,0
|
|
20250115,162900,536539124,1234,1234,1234,1234,0
|
|
20250115,162800,536539124,1234,1234,1234,1234,3883
|
|
20250115,162700,536539124,1234,1234,1234,1234,0
|
|
20250115,162600,536539124,1234,1234,1234,1234,0
|
|
20250115,162500,536539124,1234,1234,1234,1234,0
|
|
20250115,162400,536539124,1234,1234,1234,1234,0
|
|
20250115,162300,536539124,1234,1234,1234,1234,0
|
|
20250115,162200,536539124,1234,1234,1234,1234,0
|
|
20250115,162100,536539124,1234,1234,1234,1234,0
|
|
20250115,162000,536539124,1234,1234,1234,1234,0
|
|
20250115,161900,536539124,1234,1234,1234,1234,0
|
|
20250115,161800,536539124,1234,1234,1234,1234,0
|
|
20250115,161700,536539124,1234,1234,1234,1234,0
|
|
20250115,161600,536539124,1234,1234,1234,1234,0
|
|
20250115,161500,536539124,1234,1234,1234,1234,0
|
|
20250115,161400,536539124,1234,1234,1234,1234,0
|
|
20250115,161300,536539124,1234,1234,1234,1234,0
|
|
20250115,161200,536539124,1234,1234,1234,1234,0
|
|
20250115,161100,536539124,1234,1234,1234,1234,0
|
|
20250115,161000,536539124,1234,1234,1234,1234,0
|
|
20250115,160900,536539124,1234,1234,1234,1234,0
|
|
20250115,160800,536539124,1234,1234,1234,1234,0
|
|
20250115,160700,536539124,1234,1234,1234,1234,0
|
|
20250115,160600,536539124,1234,1234,1234,1234,0
|
|
20250115,160500,536539124,1234,1234,1234,1234,0
|
|
20250115,160400,536539124,1234,1234,1234,1234,0
|
|
20250115,160300,536539124,1234,1234,1234,1234,0
|
|
20250115,160200,536539124,1234,1234,1234,1234,0
|
|
20250115,160100,536539124,1234,1234,1234,1234,0
|
|
20250115,160000,536539124,1234,1234,1234,1234,0
|
|
20250115,155900,536539124,1234,1234,1234,1234,0
|
|
20250115,155800,536539124,1234,1234,1234,1234,3883
|
|
20250115,155700,536539124,1234,1234,1234,1234,0
|
|
20250115,155600,536539124,1234,1234,1234,1234,0
|
|
20250115,155500,536539124,1234,1234,1234,1234,0
|
|
20250115,155400,536539124,1234,1234,1234,1234,0
|
|
20250115,155300,536539124,1234,1234,1234,1234,0
|
|
20250115,155200,536539124,1234,1234,1234,1234,0
|
|
20250115,155100,536539124,1234,1234,1234,1234,0
|
|
20250115,155000,536539124,1234,1234,1234,1234,0
|
|
20250115,154900,536539124,1234,1234,1234,1234,0
|
|
20250115,154800,536539124,1234,1234,1234,1234,0
|
|
20250115,154700,536539124,1234,1234,1234,1234,0
|
|
20250115,154600,536539124,1234,1234,1234,1234,0
|
|
20250115,154500,536539124,1234,1234,1234,1234,0
|
|
20250115,154400,536539124,1234,1234,1234,1234,0
|
|
20250115,154300,536539124,1234,1234,1234,1234,0
|
|
20250115,154200,536539124,1234,1234,1234,1234,0
|
|
20250115,154100,536539124,1234,1234,1234,1234,0
|
|
20250115,154000,536539124,1234,1234,1234,1234,0
|
|
20250115,153900,536539124,1234,1234,1234,1234,0
|
|
20250115,153800,536539124,1234,1234,1234,1234,0
|
|
20250115,153700,536539124,1234,1234,1234,1234,0
|
|
20250115,153600,536539124,1234,1234,1234,1234,0
|
|
20250115,153500,536539124,1234,1234,1234,1234,0
|
|
20250115,153400,536539124,1234,1234,1234,1234,0
|
|
20250115,153300,536539124,1234,1234,1234,1234,0
|
|
20250115,153200,536539124,1234,1234,1234,1234,0
|
|
20250115,153100,536539124,1234,1234,1234,1234,0
|
|
20250115,153000,536539124,1234,1234,1234,1234,3883
|
|
20250115,152900,531747502,1239,1239,1239,1239,0
|
|
20250115,152800,531747502,1239,1239,1239,1239,0
|
|
20250115,152700,531747502,1239,1239,1239,1239,0
|
|
20250115,152600,531747502,1239,1239,1239,1239,0
|
|
20250115,152500,531747502,1239,1239,1239,1239,0
|
|
20250115,152400,531747502,1239,1239,1239,1239,0
|
|
20250115,152300,531747502,1239,1239,1239,1239,0
|
|
20250115,152200,531747502,1239,1239,1239,1239,0
|
|
20250115,152100,531747502,1239,1239,1239,1239,0
|
|
20250115,152000,531747502,1239,1239,1239,1239,0
|
|
20250115,151900,531747502,1239,1239,1239,1234,3701
|
|
20250115,151800,527178638,1238,1234,1238,1234,4080
|
|
20250115,151700,522132138,1239,1240,1240,1239,9
|
|
20250115,151600,522120983,1238,1237,1238,1234,2040
|
|
20250115,151500,519596445,1237,1234,1237,1234,531
|
|
20250115,151400,518940180,1234,1235,1237,1234,1431
|
|
20250115,151300,517172867,1235,1234,1235,1234,494
|
|
20250115,151200,516563270,1234,1234,1234,1234,1
|
|
20250115,151100,516562036,1233,1233,1233,1233,2415
|
|
20250115,151000,513584341,1234,1235,1235,1234,2553
|
|
20250115,150900,510432889,1233,1233,1233,1233,12
|
|
20250115,150800,510418093,1233,1233,1233,1233,0
|
|
20250115,150700,510418093,1233,1234,1234,1233,421
|
|
20250115,150600,509898992,1233,1233,1233,1233,0
|
|
20250115,150500,509898992,1233,1233,1233,1233,0
|
|
20250115,150400,509898992,1233,1233,1233,1233,153
|
|
20250115,150300,509710343,1233,1233,1233,1233,5482
|
|
20250115,150200,502951037,1233,1233,1233,1233,0
|
|
20250115,150100,502951037,1233,1235,1235,1233,2
|
|
20250115,150000,502948569,1233,1233,1233,1233,600
|
|
20250115,145900,502208769,1234,1234,1234,1234,0
|
|
20250115,145800,502208769,1234,1234,1234,1234,0
|
|
20250115,145700,502208769,1234,1234,1234,1234,6
|
|
20250115,145600,502201365,1238,1238,1238,1238,0
|
|
20250115,145500,502201365,1238,1238,1238,1238,0
|
|
20250115,145400,502201365,1238,1238,1238,1238,0
|
|
20250115,145300,502201365,1238,1238,1238,1238,0
|
|
20250115,145200,502201365,1238,1233,1238,1232,338
|
|
20250115,145100,501784833,1233,1233,1233,1233,0
|
|
20250115,145000,501784833,1233,1233,1233,1233,277
|
|
20250115,144900,501443292,1232,1232,1232,1232,20
|
|
20250115,144800,501418652,1232,1233,1233,1232,3003
|
|
20250115,144700,497716946,1232,1233,1233,1232,145
|
|
20250115,144600,497538296,1232,1232,1232,1232,0
|
|
20250115,144500,497538296,1232,1233,1233,1232,2000
|
|
20250115,144400,495072612,1233,1234,1234,1233,2165
|
|
20250115,144300,492401366,1234,1243,1243,1234,474
|
|
20250115,144200,491815826,1238,1238,1238,1238,49
|
|
20250115,144100,491755164,1239,1243,1243,1238,13
|
|
20250115,144000,491739050,1238,1238,1238,1238,54
|
|
20250115,143900,491672198,1238,1238,1238,1238,1
|
|
20250115,143800,491670960,1243,1241,1243,1239,18159
|
|
20250115,143700,469148137,1241,1242,1242,1241,11578
|
|
20250115,143600,454770324,1242,1242,1242,1242,125
|
|
20250115,143500,454615074,1243,1243,1243,1243,0
|
|
20250115,143400,454615074,1243,1243,1243,1243,0
|
|
20250115,143300,454615074,1243,1243,1243,1243,0
|
|
20250115,143200,454615074,1243,1243,1243,1243,0
|
|
20250115,143100,454615074,1243,1243,1243,1243,0
|
|
20250115,143000,454615074,1243,1243,1243,1243,299
|
|
20250115,142900,454243417,1243,1247,1247,1243,5794
|
|
20250115,142800,447032203,1250,1250,1250,1250,0
|
|
20250115,142700,447032203,1250,1250,1250,1250,0
|
|
20250115,142600,447032203,1250,1250,1250,1250,0
|
|
20250115,142500,447032203,1250,1250,1250,1250,80
|
|
20250115,142400,446932203,1250,1250,1250,1250,13
|
|
20250115,142300,446915953,1250,1250,1250,1250,0
|
|
20250115,142200,446915953,1250,1250,1250,1250,0
|
|
20250115,142100,446915953,1250,1250,1250,1250,0
|
|
20250115,142000,446915953,1250,1250,1250,1250,45
|
|
20250115,141900,446859703,1250,1250,1250,1250,0
|
|
20250115,141800,446859703,1250,1249,1250,1249,2290
|
|
20250115,141700,443997775,1249,1249,1249,1249,0
|
|
20250115,141600,443997775,1249,1249,1249,1249,5
|
|
20250115,141500,443991530,1250,1250,1250,1250,0
|
|
20250115,141400,443991530,1250,1250,1250,1250,0
|
|
20250115,141300,443991530,1250,1250,1250,1250,0
|
|
20250115,141200,443991530,1250,1250,1250,1250,0
|
|
20250115,141100,443991530,1250,1250,1250,1250,0
|
|
20250115,141000,443991530,1250,1250,1250,1250,66
|
|
20250115,140900,443909030,1247,1247,1247,1247,0
|
|
20250115,140800,443909030,1247,1247,1247,1247,393
|
|
20250115,140700,443418959,1250,1250,1250,1249,715
|
|
20250115,140600,442525409,1249,1249,1249,1249,100
|
|
20250115,140500,442400509,1249,1246,1249,1246,788
|
|
20250115,140400,441417165,1249,1246,1249,1246,83
|
|
20250115,140300,441313648,1249,1249,1249,1249,7
|
|
20250115,140200,441304905,1250,1250,1250,1250,0
|
|
20250115,140100,441304905,1250,1250,1250,1250,0
|
|
20250115,140000,441304905,1250,1250,1250,1250,1
|
|
20250115,135900,441303655,1245,1245,1245,1245,3
|
|
20250115,135800,441299920,1244,1244,1244,1244,0
|
|
20250115,135700,441299920,1244,1244,1244,1244,0
|
|
20250115,135600,441299920,1244,1245,1245,1244,1000
|
|
20250115,135500,440055520,1244,1246,1246,1244,4390
|
|
20250115,135400,434590595,1246,1246,1246,1246,120
|
|
20250115,135300,434441075,1246,1246,1246,1246,1227
|
|
20250115,135200,432912233,1248,1249,1249,1248,677
|
|
20250115,135100,432066738,1250,1250,1250,1250,100
|
|
20250115,135000,431941738,1252,1251,1252,1251,345
|
|
20250115,134900,431510052,1251,1250,1251,1249,4002
|
|
20250115,134800,426508717,1251,1251,1251,1251,0
|
|
20250115,134700,426508717,1251,1251,1251,1250,6
|
|
20250115,134600,426501212,1251,1251,1251,1251,0
|
|
20250115,134500,426501212,1251,1251,1251,1251,0
|
|
20250115,134400,426501212,1251,1252,1252,1251,269
|
|
20250115,134300,426164692,1252,1252,1252,1252,2
|
|
20250115,134200,426162188,1252,1249,1252,1249,51
|
|
20250115,134100,426098486,1249,1252,1252,1249,2301
|
|
20250115,134000,423224534,1249,1252,1252,1249,2004
|
|
20250115,133900,420720979,1252,1252,1252,1252,1
|
|
20250115,133800,420719727,1250,1250,1250,1250,714
|
|
20250115,133700,419827227,1251,1251,1251,1251,0
|
|
20250115,133600,419827227,1251,1251,1251,1251,1386
|
|
20250115,133500,418093341,1252,1252,1252,1252,383
|
|
20250115,133400,417613825,1251,1251,1251,1251,1429
|
|
20250115,133300,415826146,1252,1252,1252,1252,1122
|
|
20250115,133200,414421402,1252,1252,1252,1252,79
|
|
20250115,133100,414322494,1253,1253,1253,1253,0
|
|
20250115,133000,414322494,1253,1253,1253,1253,5
|
|
20250115,132900,414316229,1252,1253,1253,1252,118
|
|
20250115,132800,414168422,1253,1253,1253,1253,27
|
|
20250115,132700,414134591,1253,1253,1253,1253,301
|
|
20250115,132600,413757438,1253,1253,1253,1253,0
|
|
20250115,132500,413757438,1253,1253,1253,1253,1100
|
|
20250115,132400,412379138,1253,1253,1253,1253,1000
|
|
20250115,132300,411126138,1253,1253,1253,1253,120
|
|
20250115,132200,410975778,1253,1253,1253,1253,0
|
|
20250115,132100,410975778,1253,1252,1253,1252,218
|
|
20250115,132000,410702825,1252,1253,1253,1252,5087
|
|
20250115,131900,404332672,1254,1254,1254,1254,0
|
|
20250115,131800,404332672,1254,1254,1254,1254,2005
|
|
20250115,131700,401818402,1252,1254,1254,1252,269
|
|
20250115,131600,401481293,1259,1261,1261,1259,7170
|
|
20250115,131500,392445648,1262,1263,1263,1262,1375
|
|
20250115,131400,390709898,1263,1263,1263,1263,3621
|
|
20250115,131300,386136575,1267,1265,1267,1265,8154
|
|
20250115,131200,375816136,1265,1264,1265,1264,1373
|
|
20250115,131100,374079391,1265,1265,1265,1265,1525
|
|
20250115,131000,372150266,1265,1265,1266,1265,1506
|
|
20250115,130900,370245173,1265,1266,1266,1263,2541
|
|
20250115,130800,367033153,1266,1265,1266,1262,1894
|
|
20250115,130700,364637059,1265,1264,1265,1259,1041
|
|
20250115,130600,363322456,1264,1263,1265,1263,5157
|
|
20250115,130500,356802602,1263,1262,1263,1253,750
|
|
20250115,130400,355857420,1253,1251,1263,1251,14704
|
|
20250115,130300,337382688,1251,1250,1251,1250,2270
|
|
20250115,130200,334543946,1251,1251,1251,1251,0
|
|
20250115,130100,334543946,1251,1251,1251,1251,10
|
|
20250115,130000,334531436,1251,1251,1251,1251,154
|
|
20250115,125900,334338782,1251,1251,1251,1250,1140
|
|
20250115,125800,332912782,1251,1251,1252,1251,1030
|
|
20250115,125700,331623954,1251,1246,1251,1246,14654
|
|
20250115,125600,313307249,1246,1247,1247,1246,40
|
|
20250115,125500,313257399,1247,1247,1247,1247,0
|
|
20250115,125400,313257399,1247,1247,1247,1247,19
|
|
20250115,125300,313233706,1247,1247,1247,1247,9
|
|
20250115,125200,313222483,1247,1247,1247,1247,10
|
|
20250115,125100,313210013,1247,1247,1247,1246,104
|
|
20250115,125000,313080335,1247,1247,1247,1247,731
|
|
20250115,124900,312168778,1247,1247,1248,1247,1258
|
|
20250115,124800,310599752,1247,1247,1247,1247,35
|
|
20250115,124700,310556107,1247,1247,1247,1247,40
|
|
20250115,124600,310506227,1247,1247,1247,1247,0
|
|
20250115,124500,310506227,1247,1247,1247,1247,147
|
|
20250115,124400,310322918,1247,1247,1247,1247,0
|
|
20250115,124300,310322918,1247,1247,1247,1247,500
|
|
20250115,124200,309699418,1247,1247,1247,1247,4000
|
|
20250115,124100,304711418,1248,1248,1248,1248,0
|
|
20250115,124000,304711418,1248,1248,1248,1248,0
|
|
20250115,123900,304711418,1248,1248,1248,1248,6
|
|
20250115,123800,304703930,1248,1248,1248,1248,547
|
|
20250115,123700,304021274,1249,1246,1249,1246,2937
|
|
20250115,123600,300354238,1246,1247,1247,1246,3065
|
|
20250115,123500,296533311,1247,1247,1247,1247,0
|
|
20250115,123400,296533311,1247,1247,1247,1247,0
|
|
20250115,123300,296533311,1247,1247,1247,1247,0
|
|
20250115,123200,296533311,1247,1247,1247,1247,0
|
|
20250115,123100,296533311,1247,1247,1247,1247,0
|
|
20250115,123000,296533311,1247,1247,1247,1247,0
|
|
20250115,122900,296533311,1247,1247,1247,1246,5580
|
|
20250115,122800,289576030,1247,1247,1247,1247,150
|
|
20250115,122700,289388980,1246,1246,1246,1246,300
|
|
20250115,122600,289015180,1249,1249,1249,1249,179
|
|
20250115,122500,288791609,1249,1249,1249,1249,1235
|
|
20250115,122400,287249094,1250,1249,1250,1249,11037
|
|
20250115,122300,273453044,1250,1250,1250,1250,50
|
|
20250115,122200,273390544,1251,1251,1251,1251,0
|
|
20250115,122100,273390544,1251,1250,1251,1250,200
|
|
20250115,122000,273140511,1246,1246,1246,1246,10
|
|
20250115,121900,273128051,1246,1246,1246,1246,0
|
|
20250115,121800,273128051,1246,1250,1250,1246,1801
|
|
20250115,121700,270880801,1250,1247,1250,1246,3406
|
|
20250115,121600,266634652,1248,1250,1250,1248,4480
|
|
20250115,121500,261037730,1251,1252,1252,1251,3119
|
|
20250115,121400,257134893,1252,1252,1252,1252,0
|
|
20250115,121300,257134893,1252,1252,1252,1252,400
|
|
20250115,121200,256634093,1252,1252,1252,1252,0
|
|
20250115,121100,256634093,1252,1252,1252,1252,10
|
|
20250115,121000,256621573,1248,1248,1248,1248,0
|
|
20250115,120900,256621573,1248,1252,1253,1248,525
|
|
20250115,120800,255964155,1249,1250,1250,1249,605
|
|
20250115,120700,255208206,1248,1245,1251,1245,18386
|
|
20250115,120600,232260746,1245,1246,1246,1245,444
|
|
20250115,120500,231707965,1246,1245,1246,1245,245
|
|
20250115,120400,231402937,1245,1246,1246,1245,1377
|
|
20250115,120300,229687456,1246,1246,1246,1246,956
|
|
20250115,120200,228496280,1245,1245,1245,1245,2299
|
|
20250115,120100,225634025,1245,1246,1246,1245,1038
|
|
20250115,120000,224341245,1246,1243,1246,1243,4841
|
|
20250115,115900,218314563,1243,1241,1244,1236,3361
|
|
20250115,115800,214138533,1236,1239,1241,1236,2669
|
|
20250115,115700,210832846,1239,1240,1240,1239,1250
|
|
20250115,115600,209284046,1240,1239,1240,1239,3249
|
|
20250115,115500,205257143,1233,1233,1233,1233,0
|
|
20250115,115400,205257143,1233,1233,1233,1233,0
|
|
20250115,115300,205257143,1233,1233,1233,1233,0
|
|
20250115,115200,205257143,1233,1233,1233,1233,0
|
|
20250115,115100,205257143,1233,1233,1233,1233,0
|
|
20250115,115000,205257143,1233,1233,1233,1233,0
|
|
20250115,114900,205257143,1233,1233,1233,1233,0
|
|
20250115,114800,205257143,1233,1233,1233,1233,0
|
|
20250115,114700,205257143,1233,1235,1235,1233,100
|
|
20250115,114600,205133683,1237,1237,1237,1237,472
|
|
20250115,114500,204549819,1237,1237,1237,1237,1330
|
|
20250115,114400,202904609,1237,1237,1237,1237,500
|
|
20250115,114300,202286109,1237,1233,1240,1233,20258
|
|
20250115,114200,177221363,1234,1232,1234,1232,1077
|
|
20250115,114100,175894253,1232,1233,1233,1232,500
|
|
20250115,114000,175277938,1233,1232,1233,1232,444
|
|
20250115,113900,174730730,1232,1232,1234,1232,8323
|
|
20250115,113800,164466339,1233,1230,1233,1230,5604
|
|
20250115,113700,157563811,1230,1230,1230,1230,100
|
|
20250115,113600,157440811,1230,1230,1230,1230,7
|
|
20250115,113500,157432201,1230,1230,1230,1230,10
|
|
20250115,113400,157419901,1227,1227,1227,1227,0
|
|
20250115,113300,157419901,1227,1227,1227,1227,0
|
|
20250115,113200,157419901,1227,1227,1227,1227,0
|
|
20250115,113100,157419901,1227,1227,1227,1227,0
|
|
20250115,113000,157419901,1227,1227,1227,1227,0
|
|
20250115,112900,157419901,1227,1227,1227,1227,0
|
|
20250115,112800,157419901,1227,1227,1227,1227,700
|
|
20250115,112700,156561001,1227,1227,1227,1227,2240
|
|
20250115,112600,153812521,1227,1227,1227,1227,0
|
|
20250115,112500,153812521,1227,1227,1227,1227,50
|
|
20250115,112400,153751171,1231,1231,1231,1231,0
|
|
20250115,112300,153751171,1231,1231,1231,1231,0
|
|
20250115,112200,153751171,1231,1231,1231,1231,0
|
|
20250115,112100,153751171,1231,1231,1231,1231,0
|
|
20250115,112000,153751171,1231,1230,1231,1230,81
|
|
20250115,111900,153651529,1228,1228,1228,1228,0
|
|
20250115,111800,153651529,1228,1228,1228,1228,3260
|
|
20250115,111700,149648249,1230,1230,1230,1230,0
|
|
20250115,111600,149648249,1230,1228,1230,1227,703
|
|
20250115,111500,148785062,1229,1229,1229,1229,150
|
|
20250115,111400,148600712,1230,1230,1230,1230,500
|
|
20250115,111300,147985712,1229,1229,1229,1229,0
|
|
20250115,111200,147985712,1229,1229,1229,1229,0
|
|
20250115,111100,147985712,1229,1229,1229,1229,0
|
|
20250115,111000,147985712,1229,1229,1229,1229,0
|
|
20250115,110900,147985712,1229,1229,1229,1229,0
|
|
20250115,110800,147985712,1229,1229,1229,1229,240
|
|
20250115,110700,147690752,1230,1230,1230,1230,0
|
|
20250115,110600,147690752,1230,1230,1230,1230,0
|
|
20250115,110500,147690752,1230,1230,1230,1230,0
|
|
20250115,110400,147690752,1230,1230,1230,1230,148
|
|
20250115,110300,147508712,1230,1230,1230,1230,0
|
|
20250115,110200,147508712,1230,1230,1230,1230,36
|
|
20250115,110100,147464432,1230,1230,1230,1230,0
|
|
20250115,110000,147464432,1230,1230,1230,1230,30
|
|
20250115,105900,147427532,1230,1230,1230,1230,1
|
|
20250115,105800,147426302,1225,1225,1225,1225,0
|
|
20250115,105700,147426302,1225,1225,1225,1225,0
|
|
20250115,105600,147426302,1225,1230,1230,1225,1900
|
|
20250115,105500,145094900,1231,1231,1231,1231,0
|
|
20250115,105400,145094900,1231,1231,1231,1231,0
|
|
20250115,105300,145094900,1231,1231,1231,1231,0
|
|
20250115,105200,145094900,1231,1231,1231,1231,45
|
|
20250115,105100,145039505,1230,1232,1232,1230,250
|
|
20250115,105000,144731705,1232,1232,1232,1232,301
|
|
20250115,104900,144360873,1231,1231,1231,1231,1905
|
|
20250115,104800,142015818,1229,1231,1231,1229,11
|
|
20250115,104700,142002297,1230,1230,1230,1230,699
|
|
20250115,104600,141142527,1223,1223,1223,1223,0
|
|
20250115,104500,141142527,1223,1223,1223,1223,0
|
|
20250115,104400,141142527,1223,1223,1223,1223,204
|
|
20250115,104300,140893035,1223,1231,1231,1223,10
|
|
20250115,104200,140880776,1225,1226,1230,1225,13934
|
|
20250115,104100,123771573,1225,1225,1225,1225,161
|
|
20250115,104000,123574348,1222,1225,1225,1222,4561
|
|
20250115,103900,117998491,1225,1225,1225,1222,1855
|
|
20250115,103800,115731516,1225,1225,1225,1225,0
|
|
20250115,103700,115731516,1225,1225,1225,1225,0
|
|
20250115,103600,115731516,1225,1225,1225,1225,100
|
|
20250115,103500,115609016,1222,1222,1222,1222,600
|
|
20250115,103400,114875816,1222,1222,1222,1222,0
|
|
20250115,103300,114875816,1222,1222,1222,1222,4000
|
|
20250115,103200,109987816,1222,1222,1222,1222,0
|
|
20250115,103100,109987816,1222,1224,1224,1222,2270
|
|
20250115,103000,107211749,1225,1225,1225,1225,4
|
|
20250115,102900,107206849,1225,1225,1225,1225,0
|
|
20250115,102800,107206849,1225,1225,1225,1225,1
|
|
20250115,102700,107205624,1226,1226,1226,1226,0
|
|
20250115,102600,107205624,1226,1226,1226,1226,820
|
|
20250115,102500,106200304,1226,1226,1226,1226,10
|
|
20250115,102400,106188044,1226,1226,1226,1226,16
|
|
20250115,102300,106168428,1223,1223,1223,1223,0
|
|
20250115,102200,106168428,1223,1223,1223,1223,863
|
|
20250115,102100,105112979,1223,1224,1224,1223,23
|
|
20250115,102000,105084840,1225,1225,1225,1225,0
|
|
20250115,101900,105084840,1225,1226,1226,1225,1330
|
|
20250115,101800,103455589,1226,1226,1226,1226,8
|
|
20250115,101700,103445781,1226,1226,1226,1226,0
|
|
20250115,101600,103445781,1226,1226,1227,1226,22
|
|
20250115,101500,103418808,1227,1226,1227,1226,1828
|
|
20250115,101400,101176142,1225,1225,1225,1225,168
|
|
20250115,101300,100970342,1223,1226,1226,1223,2640
|
|
20250115,101200,97737419,1226,1226,1226,1226,760
|
|
20250115,101100,96805659,1226,1225,1226,1225,250
|
|
20250115,101000,96499169,1227,1227,1227,1227,0
|
|
20250115,100900,96499169,1227,1227,1227,1227,120
|
|
20250115,100800,96351929,1227,1227,1227,1227,0
|
|
20250115,100700,96351929,1227,1227,1227,1227,0
|
|
20250115,100600,96351929,1227,1227,1227,1227,543
|
|
20250115,100500,95685668,1228,1228,1228,1228,3
|
|
20250115,100400,95681984,1228,1228,1228,1228,2
|
|
20250115,100300,95679528,1228,1228,1228,1228,1200
|
|
20250115,100200,94205928,1224,1224,1224,1224,84
|
|
20250115,100100,94103112,1227,1227,1227,1227,300
|
|
20250115,100000,93735012,1224,1224,1224,1224,0
|
|
20250115,095900,93735012,1224,1224,1224,1223,4251
|
|
20250115,095800,88535050,1223,1223,1223,1223,2000
|
|
20250115,095700,86089050,1228,1225,1228,1223,4032
|
|
20250115,095600,81148978,1228,1228,1228,1228,0
|
|
20250115,095500,81148978,1228,1226,1228,1226,2954
|
|
20250115,095400,77525376,1225,1225,1225,1225,279
|
|
20250115,095300,77183601,1226,1226,1226,1226,10
|
|
20250115,095200,77171341,1226,1226,1226,1226,10
|
|
20250115,095100,77159081,1226,1226,1226,1226,900
|
|
20250115,095000,76055681,1226,1226,1226,1226,0
|
|
20250115,094900,76055681,1226,1227,1227,1226,318
|
|
20250115,094800,75665795,1226,1226,1226,1226,163
|
|
20250115,094700,75465957,1227,1227,1227,1227,0
|
|
20250115,094600,75465957,1227,1228,1228,1227,85
|
|
20250115,094500,75361652,1228,1228,1228,1228,11
|
|
20250115,094400,75348144,1227,1227,1227,1227,1064
|
|
20250115,094300,74042616,1227,1227,1227,1227,11
|
|
20250115,094200,74029119,1227,1227,1227,1227,20
|
|
20250115,094100,74004579,1225,1225,1225,1225,0
|
|
20250115,094000,74004579,1225,1225,1225,1225,261
|
|
20250115,093900,73684854,1225,1225,1225,1225,0
|
|
20250115,093800,73684854,1225,1225,1225,1225,0
|
|
20250115,093700,73684854,1225,1225,1225,1225,110
|
|
20250115,093600,73550104,1232,1232,1232,1232,0
|
|
20250115,093500,73550104,1232,1232,1232,1232,0
|
|
20250115,093400,73550104,1232,1232,1232,1232,0
|
|
20250115,093300,73550104,1232,1222,1232,1222,1172
|
|
20250115,093200,72110324,1222,1229,1231,1222,6069
|
|
20250115,093100,64656316,1224,1221,1224,1221,2927
|
|
20250115,093000,61080199,1220,1220,1220,1220,0
|
|
20250115,092900,61080199,1220,1220,1220,1220,0
|
|
20250115,092800,61080199,1220,1230,1230,1220,17650
|
|
20250115,092700,39508454,1231,1230,1232,1229,258
|
|
20250115,092600,39191172,1232,1232,1232,1232,1
|
|
20250115,092500,39189940,1232,1232,1232,1228,215
|
|
20250115,092400,38925318,1232,1230,1232,1230,2040
|
|
20250115,092300,36416038,1230,1230,1230,1230,1021
|
|
20250115,092200,35160208,1235,1235,1235,1235,1232
|
|
20250115,092100,33638688,1235,1235,1235,1235,3375
|
|
20250115,092000,29470563,1235,1235,1236,1233,2314
|
|
20250115,091900,26612774,1233,1232,1233,1232,5001
|
|
20250115,091800,20447409,1220,1220,1220,1220,0
|
|
20250115,091700,20447409,1220,1224,1233,1220,1845
|
|
20250115,091600,18181122,1219,1219,1219,1219,0
|
|
20250115,091500,18181122,1219,1219,1219,1219,0
|
|
20250115,091400,18181122,1219,1219,1219,1219,2307
|
|
20250115,091300,15368889,1219,1219,1219,1219,0
|
|
20250115,091200,15368889,1219,1219,1219,1219,300
|
|
20250115,091100,15003189,1219,1220,1220,1219,400
|
|
20250115,091000,14515548,1218,1220,1231,1218,5427
|
|
20250115,090900,7865735,1219,1217,1219,1217,1344
|
|
20250115,090800,6229587,1217,1218,1218,1217,705
|
|
20250115,090700,5371597,1219,1219,1219,1219,0
|
|
20250115,090600,5371597,1219,1219,1219,1219,805
|
|
20250115,090500,4390302,1218,1218,1218,1218,0
|
|
20250115,090400,4390302,1218,1218,1218,1218,466
|
|
20250115,090300,3822714,1218,1218,1218,1218,0
|
|
20250115,090200,3822714,1218,1218,1218,1214,127
|
|
20250115,090100,3668528,1216,1213,1216,1213,530
|
|
20250115,090000,3025161,1213,1214,1214,1213,2492
|