590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184700,374121425,1583,1583,1583,1583,14101
|
|
20250110,184600,374121425,1583,1583,1583,1583,0
|
|
20250110,184500,374121425,1583,1583,1583,1583,0
|
|
20250110,184400,374121425,1583,1583,1583,1583,0
|
|
20250110,184300,374121425,1583,1583,1583,1583,0
|
|
20250110,184200,374121425,1583,1583,1583,1583,0
|
|
20250110,184100,374121425,1583,1583,1583,1583,0
|
|
20250110,184000,374121425,1583,1583,1583,1583,0
|
|
20250110,183900,374121425,1583,1583,1583,1583,0
|
|
20250110,183800,374121425,1583,1583,1583,1583,0
|
|
20250110,183700,374121425,1583,1583,1583,1583,0
|
|
20250110,183600,374121425,1583,1583,1583,1583,0
|
|
20250110,183500,374121425,1583,1583,1583,1583,0
|
|
20250110,183400,374121425,1583,1583,1583,1583,0
|
|
20250110,183300,374121425,1583,1583,1583,1583,0
|
|
20250110,183200,374121425,1583,1583,1583,1583,0
|
|
20250110,183100,374121425,1583,1583,1583,1583,0
|
|
20250110,183000,374121425,1583,1583,1583,1583,0
|
|
20250110,182900,374121425,1583,1583,1583,1583,0
|
|
20250110,182800,374121425,1583,1583,1583,1583,0
|
|
20250110,182700,374121425,1583,1583,1583,1583,0
|
|
20250110,182600,374121425,1583,1583,1583,1583,0
|
|
20250110,182500,374121425,1583,1583,1583,1583,0
|
|
20250110,182400,374121425,1583,1583,1583,1583,0
|
|
20250110,182300,374121425,1583,1583,1583,1583,0
|
|
20250110,182200,374121425,1583,1583,1583,1583,0
|
|
20250110,182100,374121425,1583,1583,1583,1583,0
|
|
20250110,182000,374121425,1583,1583,1583,1583,0
|
|
20250110,181900,374121425,1583,1583,1583,1583,0
|
|
20250110,181800,374121425,1583,1583,1583,1583,0
|
|
20250110,181700,374121425,1583,1583,1583,1583,14101
|
|
20250110,181600,374121425,1583,1583,1583,1583,0
|
|
20250110,181500,374121425,1583,1583,1583,1583,0
|
|
20250110,181400,374121425,1583,1583,1583,1583,0
|
|
20250110,181300,374121425,1583,1583,1583,1583,0
|
|
20250110,181200,374121425,1583,1583,1583,1583,0
|
|
20250110,181100,374121425,1583,1583,1583,1583,0
|
|
20250110,181000,374121425,1583,1583,1583,1583,0
|
|
20250110,180900,374121425,1583,1583,1583,1583,0
|
|
20250110,180800,374121425,1583,1583,1583,1583,0
|
|
20250110,180700,374121425,1583,1583,1583,1583,0
|
|
20250110,180600,374121425,1583,1583,1583,1583,0
|
|
20250110,180500,374121425,1583,1583,1583,1583,0
|
|
20250110,180400,374121425,1583,1583,1583,1583,0
|
|
20250110,180300,374121425,1583,1583,1583,1583,0
|
|
20250110,180200,374121425,1583,1583,1583,1583,0
|
|
20250110,180100,374121425,1583,1583,1583,1583,0
|
|
20250110,180000,374121425,1583,1583,1583,1583,0
|
|
20250110,175900,374121425,1583,1583,1583,1583,0
|
|
20250110,175800,374121425,1583,1583,1583,1583,0
|
|
20250110,175700,374121425,1583,1583,1583,1583,0
|
|
20250110,175600,374121425,1583,1583,1583,1583,0
|
|
20250110,175500,374121425,1583,1583,1583,1583,0
|
|
20250110,175400,374121425,1583,1583,1583,1583,0
|
|
20250110,175300,374121425,1583,1583,1583,1583,0
|
|
20250110,175200,374121425,1583,1583,1583,1583,0
|
|
20250110,175100,374121425,1583,1583,1583,1583,0
|
|
20250110,175000,374121425,1583,1583,1583,1583,0
|
|
20250110,174900,374121425,1583,1583,1583,1583,0
|
|
20250110,174800,374121425,1583,1583,1583,1583,0
|
|
20250110,174700,374121425,1583,1583,1583,1583,14101
|
|
20250110,174600,374121425,1583,1583,1583,1583,0
|
|
20250110,174500,374121425,1583,1583,1583,1583,0
|
|
20250110,174400,374121425,1583,1583,1583,1583,0
|
|
20250110,174300,374121425,1583,1583,1583,1583,0
|
|
20250110,174200,374121425,1583,1583,1583,1583,0
|
|
20250110,174100,374121425,1583,1583,1583,1583,0
|
|
20250110,174000,374121425,1583,1583,1583,1583,0
|
|
20250110,173900,374121425,1583,1583,1583,1583,0
|
|
20250110,173800,374121425,1583,1583,1583,1583,0
|
|
20250110,173700,374121425,1583,1583,1583,1583,0
|
|
20250110,173600,374121425,1583,1583,1583,1583,0
|
|
20250110,173500,374121425,1583,1583,1583,1583,0
|
|
20250110,173400,374121425,1583,1583,1583,1583,0
|
|
20250110,173300,374121425,1583,1583,1583,1583,0
|
|
20250110,173200,374121425,1583,1583,1583,1583,0
|
|
20250110,173100,374121425,1583,1583,1583,1583,0
|
|
20250110,173000,374121425,1583,1583,1583,1583,0
|
|
20250110,172900,374121425,1583,1583,1583,1583,0
|
|
20250110,172800,374121425,1583,1583,1583,1583,0
|
|
20250110,172700,374121425,1583,1583,1583,1583,0
|
|
20250110,172600,374121425,1583,1583,1583,1583,0
|
|
20250110,172500,374121425,1583,1583,1583,1583,0
|
|
20250110,172400,374121425,1583,1583,1583,1583,0
|
|
20250110,172300,374121425,1583,1583,1583,1583,0
|
|
20250110,172200,374121425,1583,1583,1583,1583,0
|
|
20250110,172100,374121425,1583,1583,1583,1583,0
|
|
20250110,172000,374121425,1583,1583,1583,1583,0
|
|
20250110,171900,374121425,1583,1583,1583,1583,0
|
|
20250110,171800,374121425,1583,1583,1583,1583,0
|
|
20250110,171700,374121425,1583,1583,1583,1583,14101
|
|
20250110,171600,374121425,1583,1583,1583,1583,0
|
|
20250110,171500,374121425,1583,1583,1583,1583,0
|
|
20250110,171400,374121425,1583,1583,1583,1583,0
|
|
20250110,171300,374121425,1583,1583,1583,1583,0
|
|
20250110,171200,374121425,1583,1583,1583,1583,0
|
|
20250110,171100,374121425,1583,1583,1583,1583,0
|
|
20250110,171000,374121425,1583,1583,1583,1583,0
|
|
20250110,170900,374121425,1583,1583,1583,1583,0
|
|
20250110,170800,374121425,1583,1583,1583,1583,0
|
|
20250110,170700,374121425,1583,1583,1583,1583,0
|
|
20250110,170600,374121425,1583,1583,1583,1583,0
|
|
20250110,170500,374121425,1583,1583,1583,1583,0
|
|
20250110,170400,374121425,1583,1583,1583,1583,0
|
|
20250110,170300,374121425,1583,1583,1583,1583,0
|
|
20250110,170200,374121425,1583,1583,1583,1583,0
|
|
20250110,170100,374121425,1583,1583,1583,1583,0
|
|
20250110,170000,374121425,1583,1583,1583,1583,0
|
|
20250110,165900,374121425,1583,1583,1583,1583,0
|
|
20250110,165800,374121425,1583,1583,1583,1583,0
|
|
20250110,165700,374121425,1583,1583,1583,1583,0
|
|
20250110,165600,374121425,1583,1583,1583,1583,0
|
|
20250110,165500,374121425,1583,1583,1583,1583,0
|
|
20250110,165400,374121425,1583,1583,1583,1583,0
|
|
20250110,165300,374121425,1583,1583,1583,1583,0
|
|
20250110,165200,374121425,1583,1583,1583,1583,0
|
|
20250110,165100,374121425,1583,1583,1583,1583,0
|
|
20250110,165000,374121425,1583,1583,1583,1583,0
|
|
20250110,164900,374121425,1583,1583,1583,1583,0
|
|
20250110,164800,374121425,1583,1583,1583,1583,0
|
|
20250110,164700,374121425,1583,1583,1583,1583,14101
|
|
20250110,164600,374121425,1583,1583,1583,1583,0
|
|
20250110,164500,374121425,1583,1583,1583,1583,0
|
|
20250110,164400,374121425,1583,1583,1583,1583,0
|
|
20250110,164300,374121425,1583,1583,1583,1583,0
|
|
20250110,164200,374121425,1583,1583,1583,1583,0
|
|
20250110,164100,374121425,1583,1583,1583,1583,0
|
|
20250110,164000,374121425,1583,1583,1583,1583,0
|
|
20250110,163900,374121425,1583,1583,1583,1583,0
|
|
20250110,163800,374121425,1583,1583,1583,1583,0
|
|
20250110,163700,374121425,1583,1583,1583,1583,0
|
|
20250110,163600,374121425,1583,1583,1583,1583,0
|
|
20250110,163500,374121425,1583,1583,1583,1583,0
|
|
20250110,163400,374121425,1583,1583,1583,1583,0
|
|
20250110,163300,374121425,1583,1583,1583,1583,0
|
|
20250110,163200,374121425,1583,1583,1583,1583,0
|
|
20250110,163100,374121425,1583,1583,1583,1583,0
|
|
20250110,163000,374121425,1583,1583,1583,1583,0
|
|
20250110,162900,374121425,1583,1583,1583,1583,0
|
|
20250110,162800,374121425,1583,1583,1583,1583,0
|
|
20250110,162700,374121425,1583,1583,1583,1583,0
|
|
20250110,162600,374121425,1583,1583,1583,1583,0
|
|
20250110,162500,374121425,1583,1583,1583,1583,0
|
|
20250110,162400,374121425,1583,1583,1583,1583,0
|
|
20250110,162300,374121425,1583,1583,1583,1583,0
|
|
20250110,162200,374121425,1583,1583,1583,1583,0
|
|
20250110,162100,374121425,1583,1583,1583,1583,0
|
|
20250110,162000,374121425,1583,1583,1583,1583,0
|
|
20250110,161900,374121425,1583,1583,1583,1583,0
|
|
20250110,161800,374121425,1583,1583,1583,1583,0
|
|
20250110,161700,374121425,1583,1583,1583,1583,14101
|
|
20250110,161600,374121425,1583,1583,1583,1583,0
|
|
20250110,161500,374121425,1583,1583,1583,1583,0
|
|
20250110,161400,374121425,1583,1583,1583,1583,0
|
|
20250110,161300,374121425,1583,1583,1583,1583,0
|
|
20250110,161200,374121425,1583,1583,1583,1583,0
|
|
20250110,161100,374121425,1583,1583,1583,1583,0
|
|
20250110,161000,374121425,1583,1583,1583,1583,0
|
|
20250110,160900,374121425,1583,1583,1583,1583,0
|
|
20250110,160800,374121425,1583,1583,1583,1583,0
|
|
20250110,160700,374121425,1583,1583,1583,1583,0
|
|
20250110,160600,374121425,1583,1583,1583,1583,0
|
|
20250110,160500,374121425,1583,1583,1583,1583,0
|
|
20250110,160400,374121425,1583,1583,1583,1583,0
|
|
20250110,160300,374121425,1583,1583,1583,1583,0
|
|
20250110,160200,374121425,1583,1583,1583,1583,0
|
|
20250110,160100,374121425,1583,1583,1583,1583,0
|
|
20250110,160000,374121425,1583,1583,1583,1583,0
|
|
20250110,155900,374121425,1583,1583,1583,1583,0
|
|
20250110,155800,374121425,1583,1583,1583,1583,0
|
|
20250110,155700,374121425,1583,1583,1583,1583,0
|
|
20250110,155600,374121425,1583,1583,1583,1583,0
|
|
20250110,155500,374121425,1583,1583,1583,1583,0
|
|
20250110,155400,374121425,1583,1583,1583,1583,0
|
|
20250110,155300,374121425,1583,1583,1583,1583,0
|
|
20250110,155200,374121425,1583,1583,1583,1583,0
|
|
20250110,155100,374121425,1583,1583,1583,1583,0
|
|
20250110,155000,374121425,1583,1583,1583,1583,0
|
|
20250110,154900,374121425,1583,1583,1583,1583,0
|
|
20250110,154800,374121425,1583,1583,1583,1583,0
|
|
20250110,154700,374121425,1583,1583,1583,1583,14101
|
|
20250110,154600,374121425,1583,1583,1583,1583,0
|
|
20250110,154500,374121425,1583,1583,1583,1583,0
|
|
20250110,154400,374121425,1583,1583,1583,1583,0
|
|
20250110,154300,374121425,1583,1583,1583,1583,0
|
|
20250110,154200,374121425,1583,1583,1583,1583,0
|
|
20250110,154100,374121425,1583,1583,1583,1583,0
|
|
20250110,154000,374121425,1583,1583,1583,1583,0
|
|
20250110,153900,374121425,1583,1583,1583,1583,0
|
|
20250110,153800,374121425,1583,1583,1583,1583,0
|
|
20250110,153700,374121425,1583,1583,1583,1583,0
|
|
20250110,153600,374121425,1583,1583,1583,1583,0
|
|
20250110,153500,374121425,1583,1583,1583,1583,0
|
|
20250110,153400,374121425,1583,1583,1583,1583,0
|
|
20250110,153300,374121425,1583,1583,1583,1583,0
|
|
20250110,153200,374121425,1583,1583,1583,1583,0
|
|
20250110,153100,374121425,1583,1583,1583,1583,0
|
|
20250110,153000,374121425,1583,1583,1583,1583,14101
|
|
20250110,152900,351799542,1579,1579,1579,1579,0
|
|
20250110,152800,351799542,1579,1579,1579,1579,0
|
|
20250110,152700,351799542,1579,1579,1579,1579,0
|
|
20250110,152600,351799542,1579,1579,1579,1579,0
|
|
20250110,152500,351799542,1579,1579,1579,1579,0
|
|
20250110,152400,351799542,1579,1579,1579,1579,0
|
|
20250110,152300,351799542,1579,1579,1579,1579,0
|
|
20250110,152200,351799542,1579,1579,1579,1579,0
|
|
20250110,152100,351799542,1579,1579,1579,1579,0
|
|
20250110,152000,351799542,1579,1579,1579,1579,0
|
|
20250110,151900,351799542,1579,1580,1580,1579,86
|
|
20250110,151800,351663746,1577,1578,1583,1577,3467
|
|
20250110,151700,346187543,1578,1573,1578,1572,3105
|
|
20250110,151600,341297113,1577,1578,1578,1571,3458
|
|
20250110,151500,335856813,1576,1579,1579,1576,43
|
|
20250110,151400,335789036,1579,1579,1579,1579,0
|
|
20250110,151300,335789036,1579,1577,1579,1577,501
|
|
20250110,151200,334998957,1579,1579,1579,1579,827
|
|
20250110,151100,333693124,1579,1579,1579,1578,516
|
|
20250110,151000,332878863,1579,1581,1581,1579,85
|
|
20250110,150900,332744646,1583,1583,1583,1583,31
|
|
20250110,150800,332695573,1583,1579,1583,1578,1400
|
|
20250110,150700,330486354,1582,1578,1582,1578,65
|
|
20250110,150600,330383780,1583,1583,1583,1583,0
|
|
20250110,150500,330383780,1583,1583,1583,1583,276
|
|
20250110,150400,329946872,1584,1584,1584,1584,4
|
|
20250110,150300,329940536,1578,1578,1578,1578,387
|
|
20250110,150200,329329850,1584,1583,1584,1578,3002
|
|
20250110,150100,324577688,1583,1580,1583,1580,846
|
|
20250110,150000,323240993,1583,1583,1583,1583,0
|
|
20250110,145900,323240993,1583,1578,1583,1578,6
|
|
20250110,145800,323231520,1584,1584,1584,1584,1
|
|
20250110,145700,323229936,1578,1584,1584,1578,11
|
|
20250110,145600,323212518,1585,1580,1585,1580,294
|
|
20250110,145500,322747993,1580,1577,1580,1577,1110
|
|
20250110,145400,320997493,1580,1578,1580,1575,1501
|
|
20250110,145300,318632311,1580,1578,1580,1578,508
|
|
20250110,145200,317830673,1577,1577,1577,1577,0
|
|
20250110,145100,317830673,1577,1579,1579,1577,700
|
|
20250110,145000,316726122,1579,1579,1579,1579,110
|
|
20250110,144900,316552432,1580,1580,1580,1580,1081
|
|
20250110,144800,314844452,1580,1580,1580,1580,0
|
|
20250110,144700,314844452,1580,1580,1580,1580,5
|
|
20250110,144600,314836552,1582,1581,1582,1581,204
|
|
20250110,144500,314514027,1581,1581,1581,1581,2
|
|
20250110,144400,314510865,1580,1580,1580,1580,319
|
|
20250110,144300,314006845,1581,1581,1581,1581,45
|
|
20250110,144200,313935700,1580,1580,1580,1580,2256
|
|
20250110,144100,310371220,1581,1584,1584,1581,2573
|
|
20250110,144000,306300454,1587,1584,1587,1584,762
|
|
20250110,143900,305093443,1587,1587,1587,1587,0
|
|
20250110,143800,305093443,1587,1587,1587,1587,156
|
|
20250110,143700,304845871,1587,1587,1587,1587,0
|
|
20250110,143600,304845871,1587,1587,1587,1587,0
|
|
20250110,143500,304845871,1587,1587,1587,1587,0
|
|
20250110,143400,304845871,1587,1587,1587,1587,0
|
|
20250110,143300,304845871,1587,1584,1587,1584,11
|
|
20250110,143200,304828444,1588,1587,1588,1587,1104
|
|
20250110,143100,303075312,1588,1586,1588,1586,554
|
|
20250110,143000,302196643,1586,1586,1586,1586,40
|
|
20250110,142900,302133203,1586,1586,1586,1586,140
|
|
20250110,142800,301911163,1586,1586,1586,1586,0
|
|
20250110,142700,301911163,1586,1586,1586,1586,2
|
|
20250110,142600,301907991,1585,1585,1585,1585,0
|
|
20250110,142500,301907991,1585,1585,1585,1585,81
|
|
20250110,142400,301779606,1586,1586,1586,1586,10
|
|
20250110,142300,301763746,1586,1586,1586,1586,0
|
|
20250110,142200,301763746,1586,1586,1586,1586,316
|
|
20250110,142100,301262570,1588,1589,1589,1587,8
|
|
20250110,142000,301249864,1586,1586,1586,1586,500
|
|
20250110,141900,300456864,1589,1588,1589,1588,502
|
|
20250110,141800,299659187,1588,1588,1588,1588,784
|
|
20250110,141700,298414195,1588,1587,1588,1587,1079
|
|
20250110,141600,296701821,1588,1588,1588,1588,0
|
|
20250110,141500,296701821,1588,1587,1588,1584,1407
|
|
20250110,141400,294470294,1584,1587,1587,1584,1005
|
|
20250110,141300,292878359,1587,1587,1587,1587,0
|
|
20250110,141200,292878359,1587,1583,1587,1583,4
|
|
20250110,141100,292872015,1587,1586,1587,1586,12
|
|
20250110,141000,292852973,1587,1587,1587,1587,0
|
|
20250110,140900,292852973,1587,1587,1587,1587,0
|
|
20250110,140800,292852973,1587,1586,1587,1586,15
|
|
20250110,140700,292829182,1587,1587,1587,1587,0
|
|
20250110,140600,292829182,1587,1587,1587,1587,0
|
|
20250110,140500,292829182,1587,1587,1587,1587,0
|
|
20250110,140400,292829182,1587,1586,1587,1586,65
|
|
20250110,140300,292726091,1580,1586,1587,1580,25
|
|
20250110,140200,292686557,1587,1584,1587,1584,3602
|
|
20250110,140100,286975527,1583,1582,1583,1580,205
|
|
20250110,140000,286651555,1584,1580,1584,1580,507
|
|
20250110,135900,285850419,1584,1583,1584,1580,1011
|
|
20250110,135800,284252227,1584,1583,1584,1583,10
|
|
20250110,135700,284236396,1583,1582,1583,1581,584
|
|
20250110,135600,283313065,1582,1584,1584,1582,55
|
|
20250110,135500,283225947,1582,1582,1582,1582,0
|
|
20250110,135400,283225947,1582,1584,1584,1582,203
|
|
20250110,135300,282904799,1584,1584,1584,1584,0
|
|
20250110,135200,282904799,1584,1581,1584,1581,70
|
|
20250110,135100,282793937,1582,1582,1582,1582,995
|
|
20250110,135000,281219847,1584,1584,1584,1584,5
|
|
20250110,134900,281211927,1582,1585,1585,1582,1577
|
|
20250110,134800,278716882,1585,1584,1585,1584,818
|
|
20250110,134700,277420481,1584,1583,1584,1583,194
|
|
20250110,134600,277113196,1583,1583,1583,1583,100
|
|
20250110,134500,276954896,1583,1583,1583,1583,0
|
|
20250110,134400,276954896,1583,1582,1583,1582,5
|
|
20250110,134300,276946982,1582,1581,1582,1581,900
|
|
20250110,134200,275523382,1582,1582,1582,1582,0
|
|
20250110,134100,275523382,1582,1582,1582,1582,543
|
|
20250110,134000,274664356,1582,1582,1582,1582,0
|
|
20250110,133900,274664356,1582,1581,1582,1581,278
|
|
20250110,133800,274224663,1581,1581,1581,1581,0
|
|
20250110,133700,274224663,1581,1581,1581,1581,0
|
|
20250110,133600,274224663,1581,1578,1582,1578,2689
|
|
20250110,133500,269976460,1578,1578,1578,1578,0
|
|
20250110,133400,269976460,1578,1572,1578,1572,1524
|
|
20250110,133300,267574455,1575,1575,1575,1575,1
|
|
20250110,133200,267572880,1577,1576,1577,1576,10
|
|
20250110,133100,267557115,1572,1571,1576,1571,15
|
|
20250110,133000,267533524,1577,1577,1577,1577,0
|
|
20250110,132900,267533524,1577,1577,1577,1577,3
|
|
20250110,132800,267528793,1578,1578,1578,1578,0
|
|
20250110,132700,267528793,1578,1577,1578,1577,195
|
|
20250110,132600,267221206,1578,1575,1578,1575,1105
|
|
20250110,132500,265478059,1575,1575,1575,1575,11
|
|
20250110,132400,265460734,1575,1575,1575,1575,17
|
|
20250110,132300,265433959,1575,1575,1575,1575,0
|
|
20250110,132200,265433959,1575,1572,1575,1572,1434
|
|
20250110,132100,263179215,1572,1572,1572,1572,0
|
|
20250110,132000,263179215,1572,1572,1572,1572,0
|
|
20250110,131900,263179215,1572,1572,1572,1572,0
|
|
20250110,131800,263179215,1572,1567,1572,1567,316
|
|
20250110,131700,262684038,1573,1573,1573,1573,358
|
|
20250110,131600,262120904,1575,1575,1575,1575,0
|
|
20250110,131500,262120904,1575,1575,1575,1575,0
|
|
20250110,131400,262120904,1575,1575,1575,1575,1
|
|
20250110,131300,262119329,1575,1575,1575,1575,12
|
|
20250110,131200,262100429,1575,1575,1575,1575,0
|
|
20250110,131100,262100429,1575,1569,1576,1568,504
|
|
20250110,131000,261310141,1568,1570,1570,1568,299
|
|
20250110,130900,260840713,1576,1576,1576,1576,0
|
|
20250110,130800,260840713,1576,1576,1576,1576,0
|
|
20250110,130700,260840713,1576,1575,1576,1575,1000
|
|
20250110,130600,259265493,1575,1573,1575,1573,445
|
|
20250110,130500,258564954,1575,1575,1575,1575,0
|
|
20250110,130400,258564954,1575,1575,1575,1575,0
|
|
20250110,130300,258564954,1575,1575,1575,1575,0
|
|
20250110,130200,258564954,1575,1575,1575,1575,20
|
|
20250110,130100,258533454,1575,1575,1575,1575,0
|
|
20250110,130000,258533454,1575,1575,1575,1575,2
|
|
20250110,125900,258530304,1570,1571,1571,1570,820
|
|
20250110,125800,257242902,1575,1575,1575,1575,0
|
|
20250110,125700,257242902,1575,1574,1575,1570,2015
|
|
20250110,125600,254078708,1572,1572,1572,1571,1100
|
|
20250110,125500,252349744,1575,1575,1575,1575,2
|
|
20250110,125400,252346594,1571,1571,1571,1571,1
|
|
20250110,125300,252345023,1575,1575,1575,1575,0
|
|
20250110,125200,252345023,1575,1574,1575,1574,399
|
|
20250110,125100,251716620,1573,1573,1573,1573,0
|
|
20250110,125000,251716620,1573,1571,1573,1571,4127
|
|
20250110,124900,245229081,1572,1572,1572,1572,1
|
|
20250110,124800,245227509,1567,1569,1569,1567,2530
|
|
20250110,124700,241261190,1572,1572,1572,1572,0
|
|
20250110,124600,241261190,1572,1572,1572,1572,14
|
|
20250110,124500,241239182,1572,1572,1572,1572,0
|
|
20250110,124400,241239182,1572,1567,1572,1567,15
|
|
20250110,124300,241215652,1572,1568,1572,1567,1014
|
|
20250110,124200,239625694,1570,1570,1570,1570,0
|
|
20250110,124100,239625694,1570,1570,1570,1570,1577
|
|
20250110,124000,237149804,1570,1570,1570,1570,1000
|
|
20250110,123900,235579804,1570,1570,1570,1570,0
|
|
20250110,123800,235579804,1570,1570,1570,1570,0
|
|
20250110,123700,235579804,1570,1570,1570,1570,0
|
|
20250110,123600,235579804,1570,1570,1570,1570,1
|
|
20250110,123500,235578234,1570,1568,1570,1568,3012
|
|
20250110,123400,230852403,1566,1566,1566,1566,0
|
|
20250110,123300,230852403,1566,1566,1566,1566,1526
|
|
20250110,123200,228462687,1566,1568,1568,1566,11
|
|
20250110,123100,228445459,1567,1566,1567,1566,1798
|
|
20250110,123000,225628771,1566,1566,1566,1566,2580
|
|
20250110,122900,221588491,1566,1566,1566,1566,20
|
|
20250110,122800,221557171,1563,1565,1565,1563,299
|
|
20250110,122700,221089644,1566,1565,1566,1564,361
|
|
20250110,122600,220524978,1566,1566,1566,1566,100
|
|
20250110,122500,220368378,1566,1566,1566,1566,20
|
|
20250110,122400,220337058,1566,1566,1566,1566,0
|
|
20250110,122300,220337058,1566,1566,1566,1566,0
|
|
20250110,122200,220337058,1566,1566,1566,1566,0
|
|
20250110,122100,220337058,1566,1567,1567,1566,11
|
|
20250110,122000,220319831,1567,1567,1567,1567,0
|
|
20250110,121900,220319831,1567,1568,1568,1567,12
|
|
20250110,121800,220301026,1568,1568,1568,1568,0
|
|
20250110,121700,220301026,1568,1568,1568,1568,1
|
|
20250110,121600,220299458,1563,1566,1566,1562,22680
|
|
20250110,121500,184841006,1569,1569,1569,1569,0
|
|
20250110,121400,184841006,1569,1569,1569,1569,1
|
|
20250110,121300,184839437,1566,1566,1566,1566,2197
|
|
20250110,121200,181398935,1566,1566,1566,1566,0
|
|
20250110,121100,181398935,1566,1569,1569,1566,1341
|
|
20250110,121000,179295929,1569,1569,1569,1569,100
|
|
20250110,120900,179139029,1569,1569,1569,1569,0
|
|
20250110,120800,179139029,1569,1569,1569,1569,1
|
|
20250110,120700,179137460,1565,1565,1565,1565,0
|
|
20250110,120600,179137460,1565,1565,1565,1565,0
|
|
20250110,120500,179137460,1565,1565,1565,1565,0
|
|
20250110,120400,179137460,1565,1566,1566,1565,2000
|
|
20250110,120300,176007426,1566,1567,1567,1566,200
|
|
20250110,120200,175694113,1568,1568,1568,1568,0
|
|
20250110,120100,175694113,1568,1568,1568,1568,0
|
|
20250110,120000,175694113,1568,1568,1568,1568,0
|
|
20250110,115900,175694113,1568,1568,1568,1568,1
|
|
20250110,115800,175692545,1567,1567,1567,1567,0
|
|
20250110,115700,175692545,1567,1567,1567,1567,0
|
|
20250110,115600,175692545,1567,1567,1567,1567,0
|
|
20250110,115500,175692545,1567,1567,1567,1567,38
|
|
20250110,115400,175632999,1567,1567,1567,1567,0
|
|
20250110,115300,175632999,1567,1567,1567,1567,0
|
|
20250110,115200,175632999,1567,1567,1567,1567,1
|
|
20250110,115100,175631432,1565,1566,1566,1565,310
|
|
20250110,115000,175146104,1567,1567,1567,1567,0
|
|
20250110,114900,175146104,1567,1567,1567,1567,0
|
|
20250110,114800,175146104,1567,1567,1567,1567,0
|
|
20250110,114700,175146104,1567,1567,1567,1567,0
|
|
20250110,114600,175146104,1567,1567,1567,1567,0
|
|
20250110,114500,175146104,1567,1567,1567,1567,0
|
|
20250110,114400,175146104,1567,1567,1567,1567,0
|
|
20250110,114300,175146104,1567,1567,1567,1567,11
|
|
20250110,114200,175128867,1569,1569,1569,1569,0
|
|
20250110,114100,175128867,1569,1569,1569,1569,0
|
|
20250110,114000,175128867,1569,1568,1569,1564,4489
|
|
20250110,113900,168098715,1569,1569,1569,1569,2
|
|
20250110,113800,168095577,1569,1569,1569,1569,1
|
|
20250110,113700,168094008,1569,1569,1569,1569,79
|
|
20250110,113600,167970057,1569,1569,1569,1569,0
|
|
20250110,113500,167970057,1569,1569,1569,1569,5
|
|
20250110,113400,167962212,1569,1569,1569,1569,0
|
|
20250110,113300,167962212,1569,1569,1569,1569,121
|
|
20250110,113200,167772363,1569,1569,1569,1569,2
|
|
20250110,113100,167769225,1569,1569,1569,1569,0
|
|
20250110,113000,167769225,1569,1569,1570,1569,501
|
|
20250110,112900,166983155,1570,1570,1570,1570,0
|
|
20250110,112800,166983155,1570,1570,1570,1569,88
|
|
20250110,112700,166845081,1569,1570,1570,1569,879
|
|
20250110,112600,165465569,1572,1570,1572,1570,640
|
|
20250110,112500,164460767,1570,1572,1572,1570,652
|
|
20250110,112400,163437125,1570,1570,1570,1570,60
|
|
20250110,112300,163342925,1573,1573,1573,1573,0
|
|
20250110,112200,163342925,1573,1572,1573,1572,1223
|
|
20250110,112100,161420346,1570,1570,1570,1570,408
|
|
20250110,112000,160779786,1571,1571,1571,1571,2037
|
|
20250110,111900,157579659,1571,1571,1571,1571,1
|
|
20250110,111800,157578088,1570,1570,1570,1570,0
|
|
20250110,111700,157578088,1570,1570,1570,1570,6
|
|
20250110,111600,157568668,1571,1571,1571,1571,806
|
|
20250110,111500,156302442,1571,1571,1571,1571,0
|
|
20250110,111400,156302442,1571,1571,1571,1571,2
|
|
20250110,111300,156299300,1572,1572,1572,1572,0
|
|
20250110,111200,156299300,1572,1572,1572,1572,0
|
|
20250110,111100,156299300,1572,1572,1572,1572,0
|
|
20250110,111000,156299300,1572,1572,1572,1572,1
|
|
20250110,110900,156297728,1573,1568,1573,1568,635
|
|
20250110,110800,155302041,1569,1570,1570,1569,13
|
|
20250110,110700,155281632,1572,1572,1573,1572,23
|
|
20250110,110600,155245470,1570,1570,1570,1570,0
|
|
20250110,110500,155245470,1570,1572,1572,1570,2
|
|
20250110,110400,155242328,1570,1572,1572,1570,2
|
|
20250110,110300,155239186,1567,1567,1567,1567,0
|
|
20250110,110200,155239186,1567,1570,1570,1567,702
|
|
20250110,110100,154137646,1572,1572,1572,1572,3
|
|
20250110,110000,154132930,1572,1572,1572,1572,0
|
|
20250110,105900,154132930,1572,1572,1572,1572,10
|
|
20250110,105800,154117210,1572,1572,1572,1572,2
|
|
20250110,105700,154114066,1572,1572,1572,1572,1
|
|
20250110,105600,154112494,1565,1565,1565,1565,0
|
|
20250110,105500,154112494,1565,1565,1565,1565,0
|
|
20250110,105400,154112494,1565,1567,1567,1565,1000
|
|
20250110,105300,152547462,1565,1565,1565,1565,381
|
|
20250110,105200,151951197,1573,1573,1573,1573,1
|
|
20250110,105100,151949624,1565,1565,1565,1565,1000
|
|
20250110,105000,150384624,1573,1573,1573,1573,0
|
|
20250110,104900,150384624,1573,1565,1573,1565,1001
|
|
20250110,104800,148818051,1573,1573,1573,1573,0
|
|
20250110,104700,148818051,1573,1573,1573,1573,0
|
|
20250110,104600,148818051,1573,1573,1573,1573,4
|
|
20250110,104500,148811759,1573,1566,1573,1564,10001
|
|
20250110,104400,133166945,1573,1573,1573,1573,0
|
|
20250110,104300,133166945,1573,1573,1573,1573,2
|
|
20250110,104200,133163799,1572,1570,1572,1564,11783
|
|
20250110,104100,114713615,1573,1573,1573,1573,1
|
|
20250110,104000,114712042,1571,1572,1572,1571,3
|
|
20250110,103900,114707327,1573,1573,1573,1573,0
|
|
20250110,103800,114707327,1573,1573,1573,1573,1
|
|
20250110,103700,114705754,1573,1571,1573,1570,95
|
|
20250110,103600,114556552,1572,1572,1572,1572,1
|
|
20250110,103500,114554980,1572,1572,1572,1572,0
|
|
20250110,103400,114554980,1572,1573,1573,1572,108
|
|
20250110,103300,114385097,1573,1573,1573,1573,0
|
|
20250110,103200,114385097,1573,1573,1573,1573,0
|
|
20250110,103100,114385097,1573,1573,1573,1573,0
|
|
20250110,103000,114385097,1573,1572,1573,1572,2
|
|
20250110,102900,114381952,1568,1571,1571,1568,1020
|
|
20250110,102800,112781366,1573,1573,1573,1573,0
|
|
20250110,102700,112781366,1573,1573,1573,1573,0
|
|
20250110,102600,112781366,1573,1573,1573,1573,0
|
|
20250110,102500,112781366,1573,1573,1573,1573,1
|
|
20250110,102400,112779793,1573,1573,1573,1573,1
|
|
20250110,102300,112778220,1573,1573,1573,1573,50
|
|
20250110,102200,112699570,1573,1573,1573,1573,0
|
|
20250110,102100,112699570,1573,1567,1573,1567,286
|
|
20250110,102000,112251402,1573,1572,1573,1572,1603
|
|
20250110,101900,109731485,1573,1573,1573,1573,22
|
|
20250110,101800,109696879,1573,1573,1573,1573,3
|
|
20250110,101700,109692160,1567,1567,1567,1567,0
|
|
20250110,101600,109692160,1567,1567,1567,1567,0
|
|
20250110,101500,109692160,1567,1573,1573,1567,249
|
|
20250110,101400,109301671,1567,1567,1567,1567,0
|
|
20250110,101300,109301671,1567,1568,1568,1567,500
|
|
20250110,101200,108518161,1573,1573,1573,1573,1
|
|
20250110,101100,108516588,1573,1568,1573,1567,145
|
|
20250110,101000,108289324,1568,1568,1568,1568,0
|
|
20250110,100900,108289324,1568,1568,1568,1568,0
|
|
20250110,100800,108289324,1568,1568,1568,1568,1
|
|
20250110,100700,108287756,1574,1574,1574,1574,0
|
|
20250110,100600,108287756,1574,1574,1574,1574,1
|
|
20250110,100500,108286182,1568,1568,1568,1568,0
|
|
20250110,100400,108286182,1568,1568,1568,1568,500
|
|
20250110,100300,107502182,1569,1571,1574,1569,1552
|
|
20250110,100200,105059917,1570,1570,1570,1570,0
|
|
20250110,100100,105059917,1570,1570,1570,1570,91
|
|
20250110,100000,104917047,1571,1571,1571,1571,11
|
|
20250110,095900,104899766,1566,1566,1566,1566,0
|
|
20250110,095800,104899766,1566,1567,1567,1566,2
|
|
20250110,095700,104896633,1572,1572,1572,1572,1
|
|
20250110,095600,104895061,1564,1564,1564,1564,0
|
|
20250110,095500,104895061,1564,1564,1564,1564,1
|
|
20250110,095400,104893497,1572,1564,1572,1564,512
|
|
20250110,095300,104092713,1564,1571,1571,1564,2
|
|
20250110,095200,104089578,1564,1564,1564,1564,0
|
|
20250110,095100,104089578,1564,1565,1565,1564,1670
|
|
20250110,095000,101476688,1565,1565,1565,1565,1000
|
|
20250110,094900,99911688,1565,1567,1567,1565,9
|
|
20250110,094800,99897591,1567,1570,1570,1565,12671
|
|
20250110,094700,80025619,1574,1574,1574,1574,2
|
|
20250110,094600,80022471,1574,1570,1574,1570,24
|
|
20250110,094500,79984776,1574,1573,1574,1573,16
|
|
20250110,094400,79959597,1573,1570,1573,1570,101
|
|
20250110,094300,79801024,1570,1570,1570,1570,3
|
|
20250110,094200,79796314,1570,1571,1571,1570,2124
|
|
20250110,094100,76461499,1571,1571,1571,1571,1725
|
|
20250110,094000,73751524,1571,1570,1571,1570,252
|
|
20250110,093900,73355882,1570,1571,1571,1570,2147
|
|
20250110,093800,69983186,1571,1574,1574,1571,2
|
|
20250110,093700,69980041,1574,1574,1574,1574,0
|
|
20250110,093600,69980041,1574,1574,1574,1574,1
|
|
20250110,093500,69978467,1569,1569,1569,1569,133
|
|
20250110,093400,69769790,1569,1569,1569,1569,2
|
|
20250110,093300,69766652,1574,1568,1574,1568,41
|
|
20250110,093200,69702358,1568,1568,1568,1568,0
|
|
20250110,093100,69702358,1568,1572,1572,1568,22685
|
|
20250110,093000,34064477,1574,1574,1574,1574,0
|
|
20250110,092900,34064477,1574,1574,1574,1572,1373
|
|
20250110,092800,31904730,1573,1574,1574,1573,1916
|
|
20250110,092700,28889146,1573,1573,1573,1573,3687
|
|
20250110,092600,23089495,1573,1573,1573,1573,150
|
|
20250110,092500,22853545,1573,1573,1573,1573,0
|
|
20250110,092400,22853545,1573,1574,1574,1573,2
|
|
20250110,092300,22850398,1580,1574,1580,1574,467
|
|
20250110,092200,22114802,1573,1573,1573,1573,1012
|
|
20250110,092100,20522926,1573,1573,1573,1573,912
|
|
20250110,092000,19088350,1573,1574,1574,1573,53
|
|
20250110,091900,19004929,1580,1580,1580,1580,8
|
|
20250110,091800,18992289,1574,1575,1575,1574,490
|
|
20250110,091700,18221024,1575,1576,1576,1575,243
|
|
20250110,091600,17838253,1579,1579,1579,1579,45
|
|
20250110,091500,17767198,1579,1579,1579,1579,2
|
|
20250110,091400,17764040,1579,1581,1581,1579,7
|
|
20250110,091300,17752978,1575,1580,1581,1575,201
|
|
20250110,091200,17435312,1580,1580,1580,1580,141
|
|
20250110,091100,17212532,1580,1580,1580,1580,109
|
|
20250110,091000,17040312,1581,1581,1581,1581,0
|
|
20250110,090900,17040312,1581,1573,1581,1573,100
|
|
20250110,090800,16882220,1581,1581,1581,1581,0
|
|
20250110,090700,16882220,1581,1579,1581,1579,94
|
|
20250110,090600,16733709,1580,1580,1580,1580,3
|
|
20250110,090500,16728969,1570,1572,1572,1570,1150
|
|
20250110,090400,14922256,1584,1571,1584,1571,45
|
|
20250110,090300,14851470,1571,1571,1571,1571,6
|
|
20250110,090200,14842044,1585,1569,1585,1568,344
|
|
20250110,090100,14301896,1567,1579,1579,1567,5000
|
|
20250110,090000,6450357,1579,1572,1579,1572,3911
|