590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184700,921303039,1553,1553,1553,1553,15245
|
|
20250108,184600,921303039,1553,1553,1553,1553,0
|
|
20250108,184500,921303039,1553,1553,1553,1553,0
|
|
20250108,184400,921303039,1553,1553,1553,1553,0
|
|
20250108,184300,921303039,1553,1553,1553,1553,0
|
|
20250108,184200,921303039,1553,1553,1553,1553,0
|
|
20250108,184100,921303039,1553,1553,1553,1553,0
|
|
20250108,184000,921303039,1553,1553,1553,1553,0
|
|
20250108,183900,921303039,1553,1553,1553,1553,0
|
|
20250108,183800,921303039,1553,1553,1553,1553,0
|
|
20250108,183700,921303039,1553,1553,1553,1553,0
|
|
20250108,183600,921303039,1553,1553,1553,1553,0
|
|
20250108,183500,921303039,1553,1553,1553,1553,0
|
|
20250108,183400,921303039,1553,1553,1553,1553,0
|
|
20250108,183300,921303039,1553,1553,1553,1553,0
|
|
20250108,183200,921303039,1553,1553,1553,1553,0
|
|
20250108,183100,921303039,1553,1553,1553,1553,0
|
|
20250108,183000,921303039,1553,1553,1553,1553,0
|
|
20250108,182900,921303039,1553,1553,1553,1553,0
|
|
20250108,182800,921303039,1553,1553,1553,1553,0
|
|
20250108,182700,921303039,1553,1553,1553,1553,0
|
|
20250108,182600,921303039,1553,1553,1553,1553,0
|
|
20250108,182500,921303039,1553,1553,1553,1553,0
|
|
20250108,182400,921303039,1553,1553,1553,1553,0
|
|
20250108,182300,921303039,1553,1553,1553,1553,0
|
|
20250108,182200,921303039,1553,1553,1553,1553,0
|
|
20250108,182100,921303039,1553,1553,1553,1553,0
|
|
20250108,182000,921303039,1553,1553,1553,1553,0
|
|
20250108,181900,921303039,1553,1553,1553,1553,0
|
|
20250108,181800,921303039,1553,1553,1553,1553,0
|
|
20250108,181700,921303039,1553,1553,1553,1553,15245
|
|
20250108,181600,921303039,1553,1553,1553,1553,0
|
|
20250108,181500,921303039,1553,1553,1553,1553,0
|
|
20250108,181400,921303039,1553,1553,1553,1553,0
|
|
20250108,181300,921303039,1553,1553,1553,1553,0
|
|
20250108,181200,921303039,1553,1553,1553,1553,0
|
|
20250108,181100,921303039,1553,1553,1553,1553,0
|
|
20250108,181000,921303039,1553,1553,1553,1553,0
|
|
20250108,180900,921303039,1553,1553,1553,1553,0
|
|
20250108,180800,921303039,1553,1553,1553,1553,0
|
|
20250108,180700,921303039,1553,1553,1553,1553,0
|
|
20250108,180600,921303039,1553,1553,1553,1553,0
|
|
20250108,180500,921303039,1553,1553,1553,1553,0
|
|
20250108,180400,921303039,1553,1553,1553,1553,0
|
|
20250108,180300,921303039,1553,1553,1553,1553,0
|
|
20250108,180200,921303039,1553,1553,1553,1553,0
|
|
20250108,180100,921303039,1553,1553,1553,1553,0
|
|
20250108,180000,921303039,1553,1553,1553,1553,0
|
|
20250108,175900,921303039,1553,1553,1553,1553,0
|
|
20250108,175800,921303039,1553,1553,1553,1553,0
|
|
20250108,175700,921303039,1553,1553,1553,1553,0
|
|
20250108,175600,921303039,1553,1553,1553,1553,0
|
|
20250108,175500,921303039,1553,1553,1553,1553,0
|
|
20250108,175400,921303039,1553,1553,1553,1553,0
|
|
20250108,175300,921303039,1553,1553,1553,1553,0
|
|
20250108,175200,921303039,1553,1553,1553,1553,0
|
|
20250108,175100,921303039,1553,1553,1553,1553,0
|
|
20250108,175000,921303039,1553,1553,1553,1553,0
|
|
20250108,174900,921303039,1553,1553,1553,1553,0
|
|
20250108,174800,921303039,1553,1553,1553,1553,0
|
|
20250108,174700,921303039,1553,1553,1553,1553,15245
|
|
20250108,174600,921303039,1553,1553,1553,1553,0
|
|
20250108,174500,921303039,1553,1553,1553,1553,0
|
|
20250108,174400,921303039,1553,1553,1553,1553,0
|
|
20250108,174300,921303039,1553,1553,1553,1553,0
|
|
20250108,174200,921303039,1553,1553,1553,1553,0
|
|
20250108,174100,921303039,1553,1553,1553,1553,0
|
|
20250108,174000,921303039,1553,1553,1553,1553,0
|
|
20250108,173900,921303039,1553,1553,1553,1553,0
|
|
20250108,173800,921303039,1553,1553,1553,1553,0
|
|
20250108,173700,921303039,1553,1553,1553,1553,0
|
|
20250108,173600,921303039,1553,1553,1553,1553,0
|
|
20250108,173500,921303039,1553,1553,1553,1553,0
|
|
20250108,173400,921303039,1553,1553,1553,1553,0
|
|
20250108,173300,921303039,1553,1553,1553,1553,0
|
|
20250108,173200,921303039,1553,1553,1553,1553,0
|
|
20250108,173100,921303039,1553,1553,1553,1553,0
|
|
20250108,173000,921303039,1553,1553,1553,1553,0
|
|
20250108,172900,921303039,1553,1553,1553,1553,0
|
|
20250108,172800,921303039,1553,1553,1553,1553,0
|
|
20250108,172700,921303039,1553,1553,1553,1553,0
|
|
20250108,172600,921303039,1553,1553,1553,1553,0
|
|
20250108,172500,921303039,1553,1553,1553,1553,0
|
|
20250108,172400,921303039,1553,1553,1553,1553,0
|
|
20250108,172300,921303039,1553,1553,1553,1553,0
|
|
20250108,172200,921303039,1553,1553,1553,1553,0
|
|
20250108,172100,921303039,1553,1553,1553,1553,0
|
|
20250108,172000,921303039,1553,1553,1553,1553,0
|
|
20250108,171900,921303039,1553,1553,1553,1553,0
|
|
20250108,171800,921303039,1553,1553,1553,1553,0
|
|
20250108,171700,921303039,1553,1553,1553,1553,15245
|
|
20250108,171600,921303039,1553,1553,1553,1553,0
|
|
20250108,171500,921303039,1553,1553,1553,1553,0
|
|
20250108,171400,921303039,1553,1553,1553,1553,0
|
|
20250108,171300,921303039,1553,1553,1553,1553,0
|
|
20250108,171200,921303039,1553,1553,1553,1553,0
|
|
20250108,171100,921303039,1553,1553,1553,1553,0
|
|
20250108,171000,921303039,1553,1553,1553,1553,0
|
|
20250108,170900,921303039,1553,1553,1553,1553,0
|
|
20250108,170800,921303039,1553,1553,1553,1553,0
|
|
20250108,170700,921303039,1553,1553,1553,1553,0
|
|
20250108,170600,921303039,1553,1553,1553,1553,0
|
|
20250108,170500,921303039,1553,1553,1553,1553,0
|
|
20250108,170400,921303039,1553,1553,1553,1553,0
|
|
20250108,170300,921303039,1553,1553,1553,1553,0
|
|
20250108,170200,921303039,1553,1553,1553,1553,0
|
|
20250108,170100,921303039,1553,1553,1553,1553,0
|
|
20250108,170000,921303039,1553,1553,1553,1553,0
|
|
20250108,165900,921303039,1553,1553,1553,1553,0
|
|
20250108,165800,921303039,1553,1553,1553,1553,0
|
|
20250108,165700,921303039,1553,1553,1553,1553,0
|
|
20250108,165600,921303039,1553,1553,1553,1553,0
|
|
20250108,165500,921303039,1553,1553,1553,1553,0
|
|
20250108,165400,921303039,1553,1553,1553,1553,0
|
|
20250108,165300,921303039,1553,1553,1553,1553,0
|
|
20250108,165200,921303039,1553,1553,1553,1553,0
|
|
20250108,165100,921303039,1553,1553,1553,1553,0
|
|
20250108,165000,921303039,1553,1553,1553,1553,0
|
|
20250108,164900,921303039,1553,1553,1553,1553,0
|
|
20250108,164800,921303039,1553,1553,1553,1553,0
|
|
20250108,164700,921303039,1553,1553,1553,1553,15245
|
|
20250108,164600,921303039,1553,1553,1553,1553,0
|
|
20250108,164500,921303039,1553,1553,1553,1553,0
|
|
20250108,164400,921303039,1553,1553,1553,1553,0
|
|
20250108,164300,921303039,1553,1553,1553,1553,0
|
|
20250108,164200,921303039,1553,1553,1553,1553,0
|
|
20250108,164100,921303039,1553,1553,1553,1553,0
|
|
20250108,164000,921303039,1553,1553,1553,1553,0
|
|
20250108,163900,921303039,1553,1553,1553,1553,0
|
|
20250108,163800,921303039,1553,1553,1553,1553,0
|
|
20250108,163700,921303039,1553,1553,1553,1553,0
|
|
20250108,163600,921303039,1553,1553,1553,1553,0
|
|
20250108,163500,921303039,1553,1553,1553,1553,0
|
|
20250108,163400,921303039,1553,1553,1553,1553,0
|
|
20250108,163300,921303039,1553,1553,1553,1553,0
|
|
20250108,163200,921303039,1553,1553,1553,1553,0
|
|
20250108,163100,921303039,1553,1553,1553,1553,0
|
|
20250108,163000,921303039,1553,1553,1553,1553,0
|
|
20250108,162900,921303039,1553,1553,1553,1553,0
|
|
20250108,162800,921303039,1553,1553,1553,1553,0
|
|
20250108,162700,921303039,1553,1553,1553,1553,0
|
|
20250108,162600,921303039,1553,1553,1553,1553,0
|
|
20250108,162500,921303039,1553,1553,1553,1553,0
|
|
20250108,162400,921303039,1553,1553,1553,1553,0
|
|
20250108,162300,921303039,1553,1553,1553,1553,0
|
|
20250108,162200,921303039,1553,1553,1553,1553,0
|
|
20250108,162100,921303039,1553,1553,1553,1553,0
|
|
20250108,162000,921303039,1553,1553,1553,1553,0
|
|
20250108,161900,921303039,1553,1553,1553,1553,0
|
|
20250108,161800,921303039,1553,1553,1553,1553,0
|
|
20250108,161700,921303039,1553,1553,1553,1553,15245
|
|
20250108,161600,921303039,1553,1553,1553,1553,0
|
|
20250108,161500,921303039,1553,1553,1553,1553,0
|
|
20250108,161400,921303039,1553,1553,1553,1553,0
|
|
20250108,161300,921303039,1553,1553,1553,1553,0
|
|
20250108,161200,921303039,1553,1553,1553,1553,0
|
|
20250108,161100,921303039,1553,1553,1553,1553,0
|
|
20250108,161000,921303039,1553,1553,1553,1553,0
|
|
20250108,160900,921303039,1553,1553,1553,1553,0
|
|
20250108,160800,921303039,1553,1553,1553,1553,0
|
|
20250108,160700,921303039,1553,1553,1553,1553,0
|
|
20250108,160600,921303039,1553,1553,1553,1553,0
|
|
20250108,160500,921303039,1553,1553,1553,1553,0
|
|
20250108,160400,921303039,1553,1553,1553,1553,0
|
|
20250108,160300,921303039,1553,1553,1553,1553,0
|
|
20250108,160200,921303039,1553,1553,1553,1553,0
|
|
20250108,160100,921303039,1553,1553,1553,1553,0
|
|
20250108,160000,921303039,1553,1553,1553,1553,0
|
|
20250108,155900,921303039,1553,1553,1553,1553,0
|
|
20250108,155800,921303039,1553,1553,1553,1553,0
|
|
20250108,155700,921303039,1553,1553,1553,1553,0
|
|
20250108,155600,921303039,1553,1553,1553,1553,0
|
|
20250108,155500,921303039,1553,1553,1553,1553,0
|
|
20250108,155400,921303039,1553,1553,1553,1553,0
|
|
20250108,155300,921303039,1553,1553,1553,1553,0
|
|
20250108,155200,921303039,1553,1553,1553,1553,0
|
|
20250108,155100,921303039,1553,1553,1553,1553,0
|
|
20250108,155000,921303039,1553,1553,1553,1553,0
|
|
20250108,154900,921303039,1553,1553,1553,1553,0
|
|
20250108,154800,921303039,1553,1553,1553,1553,0
|
|
20250108,154700,921303039,1553,1553,1553,1553,15245
|
|
20250108,154600,921303039,1553,1553,1553,1553,0
|
|
20250108,154500,921303039,1553,1553,1553,1553,0
|
|
20250108,154400,921303039,1553,1553,1553,1553,0
|
|
20250108,154300,921303039,1553,1553,1553,1553,0
|
|
20250108,154200,921303039,1553,1553,1553,1553,0
|
|
20250108,154100,921303039,1553,1553,1553,1553,0
|
|
20250108,154000,921303039,1553,1553,1553,1553,0
|
|
20250108,153900,921303039,1553,1553,1553,1553,0
|
|
20250108,153800,921303039,1553,1553,1553,1553,0
|
|
20250108,153700,921303039,1553,1553,1553,1553,0
|
|
20250108,153600,921303039,1553,1553,1553,1553,0
|
|
20250108,153500,921303039,1553,1553,1553,1553,0
|
|
20250108,153400,921303039,1553,1553,1553,1553,0
|
|
20250108,153300,921303039,1553,1553,1553,1553,0
|
|
20250108,153200,921303039,1553,1553,1553,1553,0
|
|
20250108,153100,921303039,1553,1553,1553,1553,0
|
|
20250108,153000,921303039,1553,1553,1553,1553,15245
|
|
20250108,152900,897627554,1554,1554,1554,1554,0
|
|
20250108,152800,897627554,1554,1554,1554,1554,0
|
|
20250108,152700,897627554,1554,1554,1554,1554,0
|
|
20250108,152600,897627554,1554,1554,1554,1554,0
|
|
20250108,152500,897627554,1554,1554,1554,1554,0
|
|
20250108,152400,897627554,1554,1554,1554,1554,0
|
|
20250108,152300,897627554,1554,1554,1554,1554,0
|
|
20250108,152200,897627554,1554,1554,1554,1554,0
|
|
20250108,152100,897627554,1554,1554,1554,1554,0
|
|
20250108,152000,897627554,1554,1554,1554,1554,0
|
|
20250108,151900,897627554,1554,1554,1554,1554,3667
|
|
20250108,151800,891929036,1555,1555,1555,1555,10
|
|
20250108,151700,891913486,1556,1550,1556,1550,6477
|
|
20250108,151600,881851062,1553,1552,1553,1552,835
|
|
20250108,151500,880555141,1552,1552,1552,1552,1
|
|
20250108,151400,880553589,1553,1550,1553,1548,16754
|
|
20250108,151300,854609580,1553,1553,1553,1553,0
|
|
20250108,151200,854609580,1553,1553,1553,1550,1169
|
|
20250108,151100,852797555,1553,1552,1553,1552,3
|
|
20250108,151000,852792898,1553,1549,1553,1549,592
|
|
20250108,150900,851875699,1550,1551,1551,1550,11620
|
|
20250108,150800,833854679,1556,1553,1556,1552,2454
|
|
20250108,150700,830045377,1556,1557,1557,1554,1580
|
|
20250108,150600,827589852,1555,1557,1557,1555,1965
|
|
20250108,150500,824534271,1557,1557,1557,1555,3628
|
|
20250108,150400,818892349,1557,1555,1557,1555,4894
|
|
20250108,150300,811277276,1556,1554,1556,1554,603
|
|
20250108,150200,810340208,1554,1554,1554,1554,35
|
|
20250108,150100,810285818,1556,1556,1556,1551,2784
|
|
20250108,150000,805966699,1554,1552,1554,1552,688
|
|
20250108,145900,804898701,1552,1551,1552,1551,47
|
|
20250108,145800,804825803,1552,1552,1552,1552,2
|
|
20250108,145700,804822699,1552,1552,1552,1552,239
|
|
20250108,145600,804451771,1553,1553,1553,1553,140
|
|
20250108,145500,804234351,1549,1554,1554,1549,4002
|
|
20250108,145400,798034457,1556,1556,1556,1556,1
|
|
20250108,145300,798032901,1554,1553,1557,1553,52
|
|
20250108,145200,797952054,1557,1557,1557,1557,0
|
|
20250108,145100,797952054,1557,1557,1557,1554,2200
|
|
20250108,145000,794530254,1557,1556,1557,1556,639
|
|
20250108,144900,793535965,1555,1550,1555,1550,3643
|
|
20250108,144800,787877851,1550,1550,1550,1550,0
|
|
20250108,144700,787877851,1550,1550,1550,1550,0
|
|
20250108,144600,787877851,1550,1550,1550,1550,0
|
|
20250108,144500,787877851,1550,1550,1550,1549,2652
|
|
20250108,144400,783769103,1550,1551,1551,1550,2423
|
|
20250108,144300,780013452,1551,1552,1552,1550,827
|
|
20250108,144200,778731453,1552,1552,1552,1552,1
|
|
20250108,144100,778729901,1551,1552,1552,1551,510
|
|
20250108,144000,777938881,1554,1553,1554,1553,515
|
|
20250108,143900,777138759,1554,1554,1554,1554,10
|
|
20250108,143800,777123219,1554,1553,1554,1553,500
|
|
20250108,143700,776346317,1553,1550,1553,1550,2299
|
|
20250108,143600,772779969,1551,1551,1551,1551,304
|
|
20250108,143500,772308465,1551,1552,1552,1551,108
|
|
20250108,143400,772140949,1554,1553,1554,1553,208
|
|
20250108,143300,771817822,1553,1552,1553,1552,731
|
|
20250108,143200,770683309,1552,1550,1552,1550,11
|
|
20250108,143100,770666257,1550,1551,1551,1550,4000
|
|
20250108,143000,764465616,1552,1553,1553,1552,368
|
|
20250108,142900,763894458,1552,1552,1552,1552,3000
|
|
20250108,142800,759238458,1554,1552,1554,1552,1164
|
|
20250108,142700,757431928,1552,1552,1552,1552,0
|
|
20250108,142600,757431928,1552,1552,1552,1552,141
|
|
20250108,142500,757213096,1552,1552,1552,1552,2000
|
|
20250108,142400,754109096,1553,1553,1553,1553,65
|
|
20250108,142300,754008151,1553,1553,1553,1553,0
|
|
20250108,142200,754008151,1553,1553,1553,1553,875
|
|
20250108,142100,752649276,1553,1553,1553,1553,0
|
|
20250108,142000,752649276,1553,1553,1553,1553,0
|
|
20250108,141900,752649276,1553,1553,1553,1553,92
|
|
20250108,141800,752506400,1553,1553,1553,1553,292
|
|
20250108,141700,752052924,1554,1554,1554,1554,1
|
|
20250108,141600,752051370,1553,1553,1553,1553,3144
|
|
20250108,141500,747168738,1553,1553,1553,1553,0
|
|
20250108,141400,747168738,1553,1553,1553,1553,14
|
|
20250108,141300,747146996,1553,1553,1553,1552,112
|
|
20250108,141200,746973071,1553,1553,1553,1553,0
|
|
20250108,141100,746973071,1553,1553,1553,1553,0
|
|
20250108,141000,746973071,1553,1553,1553,1553,0
|
|
20250108,140900,746973071,1553,1553,1553,1553,0
|
|
20250108,140800,746973071,1553,1553,1553,1553,1001
|
|
20250108,140700,745418518,1553,1553,1553,1553,0
|
|
20250108,140600,745418518,1553,1553,1553,1553,2
|
|
20250108,140500,745415412,1552,1551,1552,1551,1485
|
|
20250108,140400,743111085,1552,1552,1552,1552,0
|
|
20250108,140300,743111085,1552,1552,1552,1552,1
|
|
20250108,140200,743109533,1551,1551,1551,1551,1500
|
|
20250108,140100,740783033,1551,1551,1551,1551,808
|
|
20250108,140000,739529825,1551,1551,1551,1551,10
|
|
20250108,135900,739514315,1549,1549,1549,1549,0
|
|
20250108,135800,739514315,1549,1551,1551,1549,857
|
|
20250108,135700,738186801,1551,1550,1551,1549,430
|
|
20250108,135600,737520307,1550,1551,1551,1550,2326
|
|
20250108,135500,733914572,1552,1552,1552,1552,0
|
|
20250108,135400,733914572,1552,1552,1552,1552,25
|
|
20250108,135300,733875772,1552,1552,1552,1552,0
|
|
20250108,135200,733875772,1552,1551,1552,1551,415
|
|
20250108,135100,733232106,1552,1552,1552,1552,0
|
|
20250108,135000,733232106,1552,1552,1552,1550,5
|
|
20250108,134900,733224352,1553,1553,1553,1553,0
|
|
20250108,134800,733224352,1553,1550,1553,1550,269
|
|
20250108,134700,732806919,1553,1553,1553,1553,0
|
|
20250108,134600,732806919,1553,1553,1553,1553,0
|
|
20250108,134500,732806919,1553,1553,1553,1553,2
|
|
20250108,134400,732803813,1549,1551,1551,1549,15059
|
|
20250108,134300,709463673,1552,1552,1552,1552,500
|
|
20250108,134200,708687673,1554,1554,1554,1551,12
|
|
20250108,134100,708669055,1551,1551,1551,1551,0
|
|
20250108,134000,708669055,1551,1554,1554,1551,503
|
|
20250108,133900,707887402,1554,1554,1554,1554,1
|
|
20250108,133800,707885848,1552,1552,1552,1552,1036
|
|
20250108,133700,706277976,1552,1552,1552,1552,0
|
|
20250108,133600,706277976,1552,1552,1552,1552,4
|
|
20250108,133500,706271768,1554,1552,1554,1552,5
|
|
20250108,133400,706264006,1552,1553,1553,1552,1031
|
|
20250108,133300,704663487,1553,1553,1553,1553,0
|
|
20250108,133200,704663487,1553,1553,1553,1553,0
|
|
20250108,133100,704663487,1553,1553,1553,1553,0
|
|
20250108,133000,704663487,1553,1553,1553,1553,1
|
|
20250108,132900,704661934,1552,1552,1552,1552,3615
|
|
20250108,132800,699051454,1552,1552,1552,1552,1
|
|
20250108,132700,699049902,1550,1551,1552,1550,535
|
|
20250108,132600,698220617,1551,1552,1552,1551,129
|
|
20250108,132500,698020412,1552,1552,1552,1552,0
|
|
20250108,132400,698020412,1552,1552,1552,1552,1
|
|
20250108,132300,698018860,1551,1551,1551,1551,0
|
|
20250108,132200,698018860,1551,1551,1551,1551,10
|
|
20250108,132100,698003350,1550,1553,1553,1550,2002
|
|
20250108,132000,694900213,1553,1551,1553,1551,2546
|
|
20250108,131900,690947815,1551,1552,1552,1551,3
|
|
20250108,131800,690943160,1553,1553,1553,1553,0
|
|
20250108,131700,690943160,1553,1553,1553,1553,0
|
|
20250108,131600,690943160,1553,1553,1553,1553,0
|
|
20250108,131500,690943160,1553,1553,1553,1553,4
|
|
20250108,131400,690936948,1553,1553,1553,1553,2
|
|
20250108,131300,690933842,1554,1554,1554,1554,1
|
|
20250108,131200,690932288,1551,1552,1552,1551,5000
|
|
20250108,131100,683177259,1552,1552,1552,1552,172
|
|
20250108,131000,682910315,1553,1553,1553,1553,0
|
|
20250108,130900,682910315,1553,1553,1553,1553,0
|
|
20250108,130800,682910315,1553,1552,1553,1552,381
|
|
20250108,130700,682318975,1552,1552,1552,1552,0
|
|
20250108,130600,682318975,1552,1552,1552,1552,1
|
|
20250108,130500,682317423,1550,1550,1550,1550,10
|
|
20250108,130400,682301923,1552,1552,1552,1552,0
|
|
20250108,130300,682301923,1552,1552,1552,1552,4
|
|
20250108,130200,682295715,1552,1551,1552,1550,815
|
|
20250108,130100,681031708,1552,1552,1552,1552,160
|
|
20250108,130000,680783388,1551,1551,1551,1551,0
|
|
20250108,125900,680783388,1551,1552,1552,1551,112
|
|
20250108,125800,680609574,1552,1552,1552,1552,608
|
|
20250108,125700,679665958,1553,1553,1553,1553,0
|
|
20250108,125600,679665958,1553,1553,1553,1553,0
|
|
20250108,125500,679665958,1553,1553,1553,1553,0
|
|
20250108,125400,679665958,1553,1553,1553,1553,0
|
|
20250108,125300,679665958,1553,1552,1553,1552,93
|
|
20250108,125200,679521621,1553,1553,1553,1553,0
|
|
20250108,125100,679521621,1553,1553,1553,1553,0
|
|
20250108,125000,679521621,1553,1553,1553,1553,1
|
|
20250108,124900,679520068,1550,1551,1551,1550,317
|
|
20250108,124800,679028633,1550,1550,1550,1550,1
|
|
20250108,124700,679027083,1550,1550,1550,1550,0
|
|
20250108,124600,679027083,1550,1552,1552,1550,3961
|
|
20250108,124500,672885814,1552,1552,1552,1552,0
|
|
20250108,124400,672885814,1552,1552,1552,1552,0
|
|
20250108,124300,672885814,1552,1552,1552,1552,2
|
|
20250108,124200,672882710,1552,1552,1552,1552,2
|
|
20250108,124100,672879606,1552,1552,1552,1552,1
|
|
20250108,124000,672878054,1551,1551,1551,1551,2000
|
|
20250108,123900,669776054,1551,1551,1551,1551,499
|
|
20250108,123800,669002105,1552,1551,1552,1551,120
|
|
20250108,123700,668815983,1552,1551,1552,1551,93
|
|
20250108,123600,668671739,1551,1551,1551,1551,499
|
|
20250108,123500,667897790,1553,1551,1553,1551,187
|
|
20250108,123400,667607751,1551,1551,1551,1551,2081
|
|
20250108,123300,664380120,1555,1552,1555,1551,4593
|
|
20250108,123200,657255334,1552,1552,1552,1552,49
|
|
20250108,123100,657179286,1555,1555,1555,1555,0
|
|
20250108,123000,657179286,1555,1555,1555,1554,1001
|
|
20250108,122900,655622747,1555,1555,1555,1555,3
|
|
20250108,122800,655618082,1555,1555,1555,1555,1
|
|
20250108,122700,655616527,1555,1552,1555,1551,367
|
|
20250108,122600,655047200,1555,1555,1555,1555,0
|
|
20250108,122500,655047200,1555,1552,1555,1552,11
|
|
20250108,122400,655030125,1555,1555,1555,1555,6
|
|
20250108,122300,655020795,1556,1556,1556,1556,0
|
|
20250108,122200,655020795,1556,1556,1556,1556,0
|
|
20250108,122100,655020795,1556,1556,1556,1556,0
|
|
20250108,122000,655020795,1556,1556,1556,1556,0
|
|
20250108,121900,655020795,1556,1551,1556,1550,801
|
|
20250108,121800,653778710,1556,1556,1556,1556,0
|
|
20250108,121700,653778710,1556,1556,1556,1556,0
|
|
20250108,121600,653778710,1556,1556,1556,1556,0
|
|
20250108,121500,653778710,1556,1556,1556,1556,2
|
|
20250108,121400,653775598,1550,1556,1556,1550,6201
|
|
20250108,121300,644159889,1551,1553,1553,1551,5740
|
|
20250108,121200,635249459,1553,1553,1553,1553,260
|
|
20250108,121100,634845679,1553,1553,1553,1553,0
|
|
20250108,121000,634845679,1553,1553,1553,1553,0
|
|
20250108,120900,634845679,1553,1553,1553,1553,0
|
|
20250108,120800,634845679,1553,1553,1553,1553,0
|
|
20250108,120700,634845679,1553,1553,1553,1553,0
|
|
20250108,120600,634845679,1553,1553,1553,1553,0
|
|
20250108,120500,634845679,1553,1556,1556,1553,3048
|
|
20250108,120400,630111491,1553,1553,1553,1553,0
|
|
20250108,120300,630111491,1553,1553,1554,1553,835
|
|
20250108,120200,628814733,1554,1555,1555,1553,2968
|
|
20250108,120100,624203014,1555,1556,1556,1555,82
|
|
20250108,120000,624075456,1555,1555,1555,1555,0
|
|
20250108,115900,624075456,1555,1555,1555,1555,0
|
|
20250108,115800,624075456,1555,1555,1555,1555,0
|
|
20250108,115700,624075456,1555,1555,1555,1555,400
|
|
20250108,115600,623453456,1555,1555,1555,1555,0
|
|
20250108,115500,623453456,1555,1555,1555,1555,0
|
|
20250108,115400,623453456,1555,1556,1556,1555,600
|
|
20250108,115300,622520059,1557,1557,1557,1557,500
|
|
20250108,115200,621741559,1556,1556,1556,1556,103
|
|
20250108,115100,621581291,1557,1557,1557,1557,97
|
|
20250108,115000,621430262,1557,1557,1557,1557,3
|
|
20250108,114900,621425591,1557,1557,1557,1557,0
|
|
20250108,114800,621425591,1557,1557,1557,1557,49
|
|
20250108,114700,621349298,1557,1557,1557,1557,1
|
|
20250108,114600,621347741,1558,1558,1558,1558,0
|
|
20250108,114500,621347741,1558,1559,1559,1558,450
|
|
20250108,114400,620646639,1560,1560,1560,1560,0
|
|
20250108,114300,620646639,1560,1559,1560,1559,3
|
|
20250108,114200,620641961,1559,1559,1559,1559,503
|
|
20250108,114100,619857784,1559,1558,1559,1558,103
|
|
20250108,114000,619697309,1559,1557,1559,1557,502
|
|
20250108,113900,618915231,1558,1558,1558,1558,5
|
|
20250108,113800,618907441,1558,1557,1558,1557,29
|
|
20250108,113700,618862287,1557,1556,1557,1555,301
|
|
20250108,113600,618394228,1558,1556,1558,1556,193
|
|
20250108,113500,618093918,1556,1556,1556,1556,1
|
|
20250108,113400,618092362,1555,1556,1556,1555,607
|
|
20250108,113300,617148375,1557,1557,1557,1557,748
|
|
20250108,113200,615983739,1557,1557,1557,1557,0
|
|
20250108,113100,615983739,1557,1557,1557,1557,0
|
|
20250108,113000,615983739,1557,1557,1557,1557,300
|
|
20250108,112900,615516639,1557,1555,1557,1555,263
|
|
20250108,112800,615107672,1555,1555,1555,1555,12
|
|
20250108,112700,615089012,1555,1555,1555,1555,0
|
|
20250108,112600,615089012,1555,1555,1555,1555,226
|
|
20250108,112500,614737582,1557,1557,1557,1557,0
|
|
20250108,112400,614737582,1557,1557,1557,1557,0
|
|
20250108,112300,614737582,1557,1555,1557,1555,2385
|
|
20250108,112200,611028905,1557,1557,1557,1557,1
|
|
20250108,112100,611027348,1555,1557,1557,1555,6
|
|
20250108,112000,611018016,1555,1555,1555,1555,0
|
|
20250108,111900,611018016,1555,1555,1555,1555,600
|
|
20250108,111800,610085016,1557,1556,1557,1555,1001
|
|
20250108,111700,608527621,1556,1556,1556,1556,100
|
|
20250108,111600,608372021,1557,1557,1557,1557,0
|
|
20250108,111500,608372021,1557,1557,1557,1557,146
|
|
20250108,111400,608144699,1557,1556,1557,1556,2
|
|
20250108,111300,608141586,1558,1558,1558,1558,0
|
|
20250108,111200,608141586,1558,1558,1558,1558,200
|
|
20250108,111100,607829986,1559,1559,1559,1559,0
|
|
20250108,111000,607829986,1559,1559,1559,1559,0
|
|
20250108,110900,607829986,1559,1555,1559,1555,76
|
|
20250108,110800,607711744,1558,1558,1558,1558,1
|
|
20250108,110700,607710186,1558,1558,1558,1558,0
|
|
20250108,110600,607710186,1558,1553,1558,1553,536
|
|
20250108,110500,606877773,1558,1558,1558,1558,0
|
|
20250108,110400,606877773,1558,1556,1558,1555,235
|
|
20250108,110300,606512315,1559,1559,1559,1559,0
|
|
20250108,110200,606512315,1559,1556,1559,1556,101
|
|
20250108,110100,606355156,1559,1557,1559,1557,1215
|
|
20250108,110000,604463399,1560,1560,1560,1560,0
|
|
20250108,105900,604463399,1560,1561,1561,1560,11
|
|
20250108,105800,604446238,1557,1557,1557,1557,20
|
|
20250108,105700,604415098,1561,1561,1561,1561,0
|
|
20250108,105600,604415098,1561,1561,1561,1561,0
|
|
20250108,105500,604415098,1561,1559,1561,1559,10
|
|
20250108,105400,604399501,1559,1554,1559,1552,30077
|
|
20250108,105300,557662290,1554,1553,1554,1552,549
|
|
20250108,105200,556809673,1553,1554,1554,1553,81
|
|
20250108,105100,556683870,1555,1555,1555,1555,1
|
|
20250108,105000,556682315,1551,1551,1551,1551,100
|
|
20250108,104900,556527215,1555,1555,1555,1555,0
|
|
20250108,104800,556527215,1555,1551,1555,1550,1121
|
|
20250108,104700,554789459,1555,1555,1555,1555,1580
|
|
20250108,104600,552332559,1555,1555,1555,1555,0
|
|
20250108,104500,552332559,1555,1553,1555,1553,5469
|
|
20250108,104400,543838289,1550,1552,1553,1550,4770
|
|
20250108,104300,536444309,1552,1551,1552,1550,1432
|
|
20250108,104200,534223491,1553,1553,1553,1553,1
|
|
20250108,104100,534221938,1551,1551,1551,1551,100
|
|
20250108,104000,534066838,1551,1551,1551,1551,110
|
|
20250108,103900,533896228,1553,1553,1553,1553,0
|
|
20250108,103800,533896228,1553,1553,1553,1553,2
|
|
20250108,103700,533893122,1553,1551,1553,1550,1015
|
|
20250108,103600,532319279,1552,1551,1552,1550,1027
|
|
20250108,103500,530726029,1551,1552,1552,1551,103
|
|
20250108,103400,530566256,1552,1552,1552,1552,8
|
|
20250108,103300,530553840,1553,1553,1553,1551,920
|
|
20250108,103200,529126913,1553,1551,1553,1551,968
|
|
20250108,103100,527623715,1553,1552,1553,1552,2091
|
|
20250108,103000,524378482,1552,1552,1552,1552,1
|
|
20250108,102900,524376930,1552,1552,1552,1552,2288
|
|
20250108,102800,520825954,1552,1554,1554,1552,161
|
|
20250108,102700,520576020,1554,1554,1554,1554,22
|
|
20250108,102600,520541832,1554,1554,1554,1554,1
|
|
20250108,102500,520540278,1554,1553,1554,1553,500
|
|
20250108,102400,519763308,1554,1551,1554,1547,9840
|
|
20250108,102300,504526444,1554,1551,1554,1551,2316
|
|
20250108,102200,500930076,1551,1551,1551,1551,1
|
|
20250108,102100,500928525,1551,1550,1551,1549,811
|
|
20250108,102000,499671774,1550,1549,1551,1548,5525
|
|
20250108,101900,491113889,1549,1552,1552,1549,1593
|
|
20250108,101800,488643736,1553,1553,1553,1553,1
|
|
20250108,101700,488642183,1554,1554,1554,1554,1
|
|
20250108,101600,488640629,1553,1552,1553,1552,779
|
|
20250108,101500,487431120,1552,1554,1554,1552,723
|
|
20250108,101400,486309022,1552,1552,1552,1552,500
|
|
20250108,101300,485533022,1555,1555,1555,1555,5
|
|
20250108,101200,485525247,1555,1552,1555,1552,2605
|
|
20250108,101100,481479858,1551,1552,1552,1551,682
|
|
20250108,101000,480422065,1552,1552,1552,1552,1011
|
|
20250108,100900,478852993,1552,1552,1552,1552,0
|
|
20250108,100800,478852993,1552,1552,1552,1552,3
|
|
20250108,100700,478848337,1553,1551,1553,1551,4835
|
|
20250108,100600,471340395,1548,1552,1552,1548,5703
|
|
20250108,100500,462512144,1552,1551,1552,1551,101
|
|
20250108,100400,462355406,1556,1556,1556,1556,0
|
|
20250108,100300,462355406,1556,1547,1556,1547,102
|
|
20250108,100200,462197594,1556,1556,1556,1556,0
|
|
20250108,100100,462197594,1556,1556,1556,1546,1350
|
|
20250108,100000,460109014,1557,1551,1557,1546,1311
|
|
20250108,095900,458079893,1551,1551,1551,1546,1311
|
|
20250108,095800,456051334,1551,1549,1551,1549,201
|
|
20250108,095700,455739763,1547,1547,1549,1546,5183
|
|
20250108,095600,447724206,1548,1548,1548,1548,217
|
|
20250108,095500,447388290,1547,1547,1549,1546,1775
|
|
20250108,095400,444643516,1546,1549,1549,1546,11107
|
|
20250108,095300,427449573,1549,1550,1554,1549,2758
|
|
20250108,095200,423174802,1555,1555,1555,1555,0
|
|
20250108,095100,423174802,1555,1554,1555,1550,19941
|
|
20250108,095000,392239431,1554,1554,1554,1554,5
|
|
20250108,094900,392231661,1555,1554,1555,1553,546
|
|
20250108,094800,391383653,1555,1552,1558,1552,405
|
|
20250108,094700,390754713,1559,1558,1559,1553,739
|
|
20250108,094600,389606849,1558,1557,1558,1557,35
|
|
20250108,094500,389552339,1558,1558,1558,1558,330
|
|
20250108,094400,389038199,1551,1558,1558,1551,5017
|
|
20250108,094300,381255181,1555,1553,1559,1550,10056
|
|
20250108,094200,365661017,1553,1559,1559,1552,4969
|
|
20250108,094100,357946401,1559,1553,1559,1553,5
|
|
20250108,094000,357938612,1559,1560,1560,1552,5576
|
|
20250108,093900,349275031,1560,1554,1561,1554,307
|
|
20250108,093800,348796115,1557,1561,1562,1557,213
|
|
20250108,093700,348464415,1557,1554,1562,1553,5349
|
|
20250108,093600,340153678,1554,1557,1557,1554,7735
|
|
20250108,093500,328124355,1557,1557,1562,1557,30
|
|
20250108,093400,328077595,1563,1553,1563,1553,170
|
|
20250108,093300,327812781,1563,1552,1563,1551,19978
|
|
20250108,093200,296790417,1553,1556,1556,1552,11602
|
|
20250108,093100,278762834,1556,1560,1560,1556,15801
|
|
20250108,093000,254147213,1563,1560,1563,1560,1911
|
|
20250108,092900,251165481,1563,1563,1567,1559,5311
|
|
20250108,092800,242871531,1568,1563,1569,1561,3762
|
|
20250108,092700,236996632,1569,1570,1570,1561,17949
|
|
20250108,092600,208947875,1563,1566,1570,1563,3076
|
|
20250108,092500,204129290,1572,1572,1572,1566,2333
|
|
20250108,092400,200474566,1572,1569,1574,1568,604
|
|
20250108,092300,199527200,1576,1576,1576,1576,0
|
|
20250108,092200,199527200,1576,1577,1577,1576,11
|
|
20250108,092100,199509854,1577,1571,1580,1568,697
|
|
20250108,092000,198416058,1570,1577,1580,1567,15848
|
|
20250108,091900,173509646,1580,1576,1580,1576,502
|
|
20250108,091800,172716490,1577,1580,1581,1576,6237
|
|
20250108,091700,162862101,1581,1580,1581,1580,503
|
|
20250108,091600,162067358,1581,1578,1581,1575,6172
|
|
20250108,091500,152319820,1576,1576,1576,1576,129
|
|
20250108,091400,152116516,1576,1575,1576,1575,294
|
|
20250108,091300,151653462,1576,1580,1580,1576,122
|
|
20250108,091200,151461063,1580,1575,1580,1575,1687
|
|
20250108,091100,148802184,1575,1575,1575,1563,48128
|
|
20250108,091000,73282775,1576,1574,1576,1569,13734
|
|
20250108,090900,51705578,1576,1576,1576,1572,807
|
|
20250108,090800,50436946,1577,1582,1582,1572,1125
|
|
20250108,090700,48668250,1582,1575,1582,1573,5506
|
|
20250108,090600,39979262,1579,1582,1582,1576,1610
|
|
20250108,090500,37441860,1571,1577,1582,1571,9071
|
|
20250108,090400,23165097,1582,1580,1582,1577,513
|
|
20250108,090300,22353591,1583,1584,1584,1583,101
|
|
20250108,090200,22193608,1584,1577,1584,1577,791
|
|
20250108,090100,20942638,1584,1587,1587,1584,3
|
|
20250108,090000,20937882,1589,1576,1590,1576,13277
|