590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184700,630205009,1590,1590,1590,1590,8843
|
|
20250113,184600,630205009,1590,1590,1590,1590,0
|
|
20250113,184500,630205009,1590,1590,1590,1590,0
|
|
20250113,184400,630205009,1590,1590,1590,1590,0
|
|
20250113,184300,630205009,1590,1590,1590,1590,0
|
|
20250113,184200,630205009,1590,1590,1590,1590,0
|
|
20250113,184100,630205009,1590,1590,1590,1590,0
|
|
20250113,184000,630205009,1590,1590,1590,1590,0
|
|
20250113,183900,630205009,1590,1590,1590,1590,0
|
|
20250113,183800,630205009,1590,1590,1590,1590,0
|
|
20250113,183700,630205009,1590,1590,1590,1590,0
|
|
20250113,183600,630205009,1590,1590,1590,1590,0
|
|
20250113,183500,630205009,1590,1590,1590,1590,0
|
|
20250113,183400,630205009,1590,1590,1590,1590,0
|
|
20250113,183300,630205009,1590,1590,1590,1590,0
|
|
20250113,183200,630205009,1590,1590,1590,1590,0
|
|
20250113,183100,630205009,1590,1590,1590,1590,0
|
|
20250113,183000,630205009,1590,1590,1590,1590,0
|
|
20250113,182900,630205009,1590,1590,1590,1590,0
|
|
20250113,182800,630205009,1590,1590,1590,1590,0
|
|
20250113,182700,630205009,1590,1590,1590,1590,0
|
|
20250113,182600,630205009,1590,1590,1590,1590,0
|
|
20250113,182500,630205009,1590,1590,1590,1590,0
|
|
20250113,182400,630205009,1590,1590,1590,1590,0
|
|
20250113,182300,630205009,1590,1590,1590,1590,0
|
|
20250113,182200,630205009,1590,1590,1590,1590,0
|
|
20250113,182100,630205009,1590,1590,1590,1590,0
|
|
20250113,182000,630205009,1590,1590,1590,1590,0
|
|
20250113,181900,630205009,1590,1590,1590,1590,0
|
|
20250113,181800,630205009,1590,1590,1590,1590,0
|
|
20250113,181700,630205009,1590,1590,1590,1590,8843
|
|
20250113,181600,630205009,1590,1590,1590,1590,0
|
|
20250113,181500,630205009,1590,1590,1590,1590,0
|
|
20250113,181400,630205009,1590,1590,1590,1590,0
|
|
20250113,181300,630205009,1590,1590,1590,1590,0
|
|
20250113,181200,630205009,1590,1590,1590,1590,0
|
|
20250113,181100,630205009,1590,1590,1590,1590,0
|
|
20250113,181000,630205009,1590,1590,1590,1590,0
|
|
20250113,180900,630205009,1590,1590,1590,1590,0
|
|
20250113,180800,630205009,1590,1590,1590,1590,0
|
|
20250113,180700,630205009,1590,1590,1590,1590,0
|
|
20250113,180600,630205009,1590,1590,1590,1590,0
|
|
20250113,180500,630205009,1590,1590,1590,1590,0
|
|
20250113,180400,630205009,1590,1590,1590,1590,0
|
|
20250113,180300,630205009,1590,1590,1590,1590,0
|
|
20250113,180200,630205009,1590,1590,1590,1590,0
|
|
20250113,180100,630205009,1590,1590,1590,1590,0
|
|
20250113,180000,630205009,1590,1590,1590,1590,0
|
|
20250113,175900,630205009,1590,1590,1590,1590,0
|
|
20250113,175800,630205009,1590,1590,1590,1590,0
|
|
20250113,175700,630205009,1590,1590,1590,1590,0
|
|
20250113,175600,630205009,1590,1590,1590,1590,0
|
|
20250113,175500,630205009,1590,1590,1590,1590,0
|
|
20250113,175400,630205009,1590,1590,1590,1590,0
|
|
20250113,175300,630205009,1590,1590,1590,1590,0
|
|
20250113,175200,630205009,1590,1590,1590,1590,0
|
|
20250113,175100,630205009,1590,1590,1590,1590,0
|
|
20250113,175000,630205009,1590,1590,1590,1590,0
|
|
20250113,174900,630205009,1590,1590,1590,1590,0
|
|
20250113,174800,630205009,1590,1590,1590,1590,0
|
|
20250113,174700,630205009,1590,1590,1590,1590,8843
|
|
20250113,174600,630205009,1590,1590,1590,1590,0
|
|
20250113,174500,630205009,1590,1590,1590,1590,0
|
|
20250113,174400,630205009,1590,1590,1590,1590,0
|
|
20250113,174300,630205009,1590,1590,1590,1590,0
|
|
20250113,174200,630205009,1590,1590,1590,1590,0
|
|
20250113,174100,630205009,1590,1590,1590,1590,0
|
|
20250113,174000,630205009,1590,1590,1590,1590,0
|
|
20250113,173900,630205009,1590,1590,1590,1590,0
|
|
20250113,173800,630205009,1590,1590,1590,1590,0
|
|
20250113,173700,630205009,1590,1590,1590,1590,0
|
|
20250113,173600,630205009,1590,1590,1590,1590,0
|
|
20250113,173500,630205009,1590,1590,1590,1590,0
|
|
20250113,173400,630205009,1590,1590,1590,1590,0
|
|
20250113,173300,630205009,1590,1590,1590,1590,0
|
|
20250113,173200,630205009,1590,1590,1590,1590,0
|
|
20250113,173100,630205009,1590,1590,1590,1590,0
|
|
20250113,173000,630205009,1590,1590,1590,1590,0
|
|
20250113,172900,630205009,1590,1590,1590,1590,0
|
|
20250113,172800,630205009,1590,1590,1590,1590,0
|
|
20250113,172700,630205009,1590,1590,1590,1590,0
|
|
20250113,172600,630205009,1590,1590,1590,1590,0
|
|
20250113,172500,630205009,1590,1590,1590,1590,0
|
|
20250113,172400,630205009,1590,1590,1590,1590,0
|
|
20250113,172300,630205009,1590,1590,1590,1590,0
|
|
20250113,172200,630205009,1590,1590,1590,1590,0
|
|
20250113,172100,630205009,1590,1590,1590,1590,0
|
|
20250113,172000,630205009,1590,1590,1590,1590,0
|
|
20250113,171900,630205009,1590,1590,1590,1590,0
|
|
20250113,171800,630205009,1590,1590,1590,1590,0
|
|
20250113,171700,630205009,1590,1590,1590,1590,8843
|
|
20250113,171600,630205009,1590,1590,1590,1590,0
|
|
20250113,171500,630205009,1590,1590,1590,1590,0
|
|
20250113,171400,630205009,1590,1590,1590,1590,0
|
|
20250113,171300,630205009,1590,1590,1590,1590,0
|
|
20250113,171200,630205009,1590,1590,1590,1590,0
|
|
20250113,171100,630205009,1590,1590,1590,1590,0
|
|
20250113,171000,630205009,1590,1590,1590,1590,0
|
|
20250113,170900,630205009,1590,1590,1590,1590,0
|
|
20250113,170800,630205009,1590,1590,1590,1590,0
|
|
20250113,170700,630205009,1590,1590,1590,1590,0
|
|
20250113,170600,630205009,1590,1590,1590,1590,0
|
|
20250113,170500,630205009,1590,1590,1590,1590,0
|
|
20250113,170400,630205009,1590,1590,1590,1590,0
|
|
20250113,170300,630205009,1590,1590,1590,1590,0
|
|
20250113,170200,630205009,1590,1590,1590,1590,0
|
|
20250113,170100,630205009,1590,1590,1590,1590,0
|
|
20250113,170000,630205009,1590,1590,1590,1590,0
|
|
20250113,165900,630205009,1590,1590,1590,1590,0
|
|
20250113,165800,630205009,1590,1590,1590,1590,0
|
|
20250113,165700,630205009,1590,1590,1590,1590,0
|
|
20250113,165600,630205009,1590,1590,1590,1590,0
|
|
20250113,165500,630205009,1590,1590,1590,1590,0
|
|
20250113,165400,630205009,1590,1590,1590,1590,0
|
|
20250113,165300,630205009,1590,1590,1590,1590,0
|
|
20250113,165200,630205009,1590,1590,1590,1590,0
|
|
20250113,165100,630205009,1590,1590,1590,1590,0
|
|
20250113,165000,630205009,1590,1590,1590,1590,0
|
|
20250113,164900,630205009,1590,1590,1590,1590,0
|
|
20250113,164800,630205009,1590,1590,1590,1590,0
|
|
20250113,164700,630205009,1590,1590,1590,1590,8843
|
|
20250113,164600,630205009,1590,1590,1590,1590,0
|
|
20250113,164500,630205009,1590,1590,1590,1590,0
|
|
20250113,164400,630205009,1590,1590,1590,1590,0
|
|
20250113,164300,630205009,1590,1590,1590,1590,0
|
|
20250113,164200,630205009,1590,1590,1590,1590,0
|
|
20250113,164100,630205009,1590,1590,1590,1590,0
|
|
20250113,164000,630205009,1590,1590,1590,1590,0
|
|
20250113,163900,630205009,1590,1590,1590,1590,0
|
|
20250113,163800,630205009,1590,1590,1590,1590,0
|
|
20250113,163700,630205009,1590,1590,1590,1590,0
|
|
20250113,163600,630205009,1590,1590,1590,1590,0
|
|
20250113,163500,630205009,1590,1590,1590,1590,0
|
|
20250113,163400,630205009,1590,1590,1590,1590,0
|
|
20250113,163300,630205009,1590,1590,1590,1590,0
|
|
20250113,163200,630205009,1590,1590,1590,1590,0
|
|
20250113,163100,630205009,1590,1590,1590,1590,0
|
|
20250113,163000,630205009,1590,1590,1590,1590,0
|
|
20250113,162900,630205009,1590,1590,1590,1590,0
|
|
20250113,162800,630205009,1590,1590,1590,1590,0
|
|
20250113,162700,630205009,1590,1590,1590,1590,0
|
|
20250113,162600,630205009,1590,1590,1590,1590,0
|
|
20250113,162500,630205009,1590,1590,1590,1590,0
|
|
20250113,162400,630205009,1590,1590,1590,1590,0
|
|
20250113,162300,630205009,1590,1590,1590,1590,0
|
|
20250113,162200,630205009,1590,1590,1590,1590,0
|
|
20250113,162100,630205009,1590,1590,1590,1590,0
|
|
20250113,162000,630205009,1590,1590,1590,1590,0
|
|
20250113,161900,630205009,1590,1590,1590,1590,0
|
|
20250113,161800,630205009,1590,1590,1590,1590,0
|
|
20250113,161700,630205009,1590,1590,1590,1590,8843
|
|
20250113,161600,630205009,1590,1590,1590,1590,0
|
|
20250113,161500,630205009,1590,1590,1590,1590,0
|
|
20250113,161400,630205009,1590,1590,1590,1590,0
|
|
20250113,161300,630205009,1590,1590,1590,1590,0
|
|
20250113,161200,630205009,1590,1590,1590,1590,0
|
|
20250113,161100,630205009,1590,1590,1590,1590,0
|
|
20250113,161000,630205009,1590,1590,1590,1590,0
|
|
20250113,160900,630205009,1590,1590,1590,1590,0
|
|
20250113,160800,630205009,1590,1590,1590,1590,0
|
|
20250113,160700,630205009,1590,1590,1590,1590,0
|
|
20250113,160600,630205009,1590,1590,1590,1590,0
|
|
20250113,160500,630205009,1590,1590,1590,1590,0
|
|
20250113,160400,630205009,1590,1590,1590,1590,0
|
|
20250113,160300,630205009,1590,1590,1590,1590,0
|
|
20250113,160200,630205009,1590,1590,1590,1590,0
|
|
20250113,160100,630205009,1590,1590,1590,1590,0
|
|
20250113,160000,630205009,1590,1590,1590,1590,0
|
|
20250113,155900,630205009,1590,1590,1590,1590,0
|
|
20250113,155800,630205009,1590,1590,1590,1590,0
|
|
20250113,155700,630205009,1590,1590,1590,1590,0
|
|
20250113,155600,630205009,1590,1590,1590,1590,0
|
|
20250113,155500,630205009,1590,1590,1590,1590,0
|
|
20250113,155400,630205009,1590,1590,1590,1590,0
|
|
20250113,155300,630205009,1590,1590,1590,1590,0
|
|
20250113,155200,630205009,1590,1590,1590,1590,0
|
|
20250113,155100,630205009,1590,1590,1590,1590,0
|
|
20250113,155000,630205009,1590,1590,1590,1590,0
|
|
20250113,154900,630205009,1590,1590,1590,1590,0
|
|
20250113,154800,630205009,1590,1590,1590,1590,0
|
|
20250113,154700,630205009,1590,1590,1590,1590,8843
|
|
20250113,154600,630205009,1590,1590,1590,1590,0
|
|
20250113,154500,630205009,1590,1590,1590,1590,0
|
|
20250113,154400,630205009,1590,1590,1590,1590,0
|
|
20250113,154300,630205009,1590,1590,1590,1590,0
|
|
20250113,154200,630205009,1590,1590,1590,1590,0
|
|
20250113,154100,630205009,1590,1590,1590,1590,0
|
|
20250113,154000,630205009,1590,1590,1590,1590,0
|
|
20250113,153900,630205009,1590,1590,1590,1590,0
|
|
20250113,153800,630205009,1590,1590,1590,1590,0
|
|
20250113,153700,630205009,1590,1590,1590,1590,0
|
|
20250113,153600,630205009,1590,1590,1590,1590,0
|
|
20250113,153500,630205009,1590,1590,1590,1590,0
|
|
20250113,153400,630205009,1590,1590,1590,1590,0
|
|
20250113,153300,630205009,1590,1590,1590,1590,0
|
|
20250113,153200,630205009,1590,1590,1590,1590,0
|
|
20250113,153100,630205009,1590,1590,1590,1590,0
|
|
20250113,153000,630205009,1590,1590,1590,1590,8843
|
|
20250113,152900,616144639,1588,1588,1588,1588,0
|
|
20250113,152800,616144639,1588,1588,1588,1588,0
|
|
20250113,152700,616144639,1588,1588,1588,1588,0
|
|
20250113,152600,616144639,1588,1588,1588,1588,0
|
|
20250113,152500,616144639,1588,1588,1588,1588,0
|
|
20250113,152400,616144639,1588,1588,1588,1588,0
|
|
20250113,152300,616144639,1588,1588,1588,1588,0
|
|
20250113,152200,616144639,1588,1588,1588,1588,0
|
|
20250113,152100,616144639,1588,1588,1588,1588,0
|
|
20250113,152000,616144639,1588,1588,1588,1588,0
|
|
20250113,151900,616144639,1588,1587,1588,1572,4637
|
|
20250113,151800,608825175,1586,1585,1586,1576,1605
|
|
20250113,151700,606281158,1585,1585,1585,1585,2425
|
|
20250113,151600,602437533,1585,1585,1585,1585,1258
|
|
20250113,151500,600443603,1585,1584,1585,1584,1953
|
|
20250113,151400,597349443,1584,1580,1584,1580,1706
|
|
20250113,151300,594653943,1580,1581,1581,1574,5935
|
|
20250113,151200,585305374,1575,1582,1582,1575,2106
|
|
20250113,151100,581977525,1583,1578,1583,1578,1037
|
|
20250113,151000,580339174,1578,1578,1578,1578,240
|
|
20250113,150900,579960454,1579,1580,1580,1579,1502
|
|
20250113,150800,577587884,1580,1578,1583,1578,15612
|
|
20250113,150700,552930928,1577,1577,1577,1577,738
|
|
20250113,150600,551767102,1577,1577,1577,1577,0
|
|
20250113,150500,551767102,1577,1575,1577,1571,5311
|
|
20250113,150400,543396832,1575,1575,1575,1575,0
|
|
20250113,150300,543396832,1575,1570,1575,1570,1020
|
|
20250113,150200,541795427,1570,1572,1572,1570,2155
|
|
20250113,150100,538410605,1577,1572,1577,1572,1239
|
|
20250113,150000,536462882,1571,1571,1571,1571,1546
|
|
20250113,145900,534034116,1572,1572,1572,1572,214
|
|
20250113,145800,533697708,1572,1577,1577,1572,12753
|
|
20250113,145700,513635157,1577,1572,1577,1572,195
|
|
20250113,145600,513328612,1572,1572,1572,1572,10
|
|
20250113,145500,513312892,1572,1572,1572,1572,3787
|
|
20250113,145400,507359728,1572,1572,1572,1572,80
|
|
20250113,145300,507233968,1570,1572,1572,1570,4551
|
|
20250113,145200,500083601,1577,1577,1577,1577,452
|
|
20250113,145100,499370797,1572,1576,1577,1572,1110
|
|
20250113,145000,497621632,1576,1576,1576,1572,1299
|
|
20250113,144900,495579596,1576,1576,1576,1576,502
|
|
20250113,144800,494788444,1572,1576,1576,1572,854
|
|
20250113,144700,493445156,1576,1577,1577,1576,1040
|
|
20250113,144600,491806008,1577,1577,1577,1577,0
|
|
20250113,144500,491806008,1577,1571,1577,1571,201
|
|
20250113,144400,491490231,1577,1577,1577,1577,0
|
|
20250113,144300,491490231,1577,1577,1577,1572,1257
|
|
20250113,144200,489514217,1573,1573,1573,1573,0
|
|
20250113,144100,489514217,1573,1576,1576,1573,752
|
|
20250113,144000,488331306,1576,1576,1576,1576,1703
|
|
20250113,143900,485647378,1577,1577,1577,1577,502
|
|
20250113,143800,484855724,1577,1577,1577,1577,360
|
|
20250113,143700,484288004,1572,1572,1578,1572,409
|
|
20250113,143600,483643598,1578,1578,1578,1578,311
|
|
20250113,143500,483152840,1578,1579,1579,1578,48
|
|
20250113,143400,483077056,1579,1579,1579,1579,300
|
|
20250113,143300,482603356,1573,1573,1573,1573,1428
|
|
20250113,143200,480357112,1580,1574,1580,1574,1833
|
|
20250113,143100,477468460,1580,1580,1580,1580,1
|
|
20250113,143000,477466880,1574,1574,1574,1574,0
|
|
20250113,142900,477466880,1574,1580,1580,1574,1835
|
|
20250113,142800,474573682,1580,1580,1580,1580,0
|
|
20250113,142700,474573682,1580,1579,1580,1579,413
|
|
20250113,142600,473921152,1579,1575,1579,1575,1517
|
|
20250113,142500,471528141,1579,1579,1579,1579,0
|
|
20250113,142400,471528141,1579,1574,1579,1574,1397
|
|
20250113,142300,469329238,1579,1578,1579,1578,505
|
|
20250113,142200,468532257,1578,1578,1578,1578,1388
|
|
20250113,142100,466341993,1578,1578,1578,1578,2470
|
|
20250113,142000,462444333,1578,1578,1578,1578,0
|
|
20250113,141900,462444333,1578,1577,1578,1577,2010
|
|
20250113,141800,459273473,1578,1578,1578,1578,0
|
|
20250113,141700,459273473,1578,1578,1578,1578,1
|
|
20250113,141600,459271895,1573,1573,1573,1573,0
|
|
20250113,141500,459271895,1573,1577,1578,1573,799
|
|
20250113,141400,458013989,1573,1577,1577,1573,1156
|
|
20250113,141300,456193549,1578,1578,1578,1578,300
|
|
20250113,141200,455720149,1578,1578,1578,1578,10
|
|
20250113,141100,455704369,1572,1572,1572,1572,830
|
|
20250113,141000,454399609,1578,1571,1578,1571,731
|
|
20250113,140900,453251194,1578,1576,1578,1576,2
|
|
20250113,140800,453248040,1572,1572,1578,1572,1232
|
|
20250113,140700,451310397,1576,1576,1576,1576,0
|
|
20250113,140600,451310397,1576,1576,1576,1576,693
|
|
20250113,140500,450218229,1576,1576,1576,1576,273
|
|
20250113,140400,449787981,1576,1576,1576,1576,0
|
|
20250113,140300,449787981,1576,1576,1576,1576,6
|
|
20250113,140200,449778525,1571,1572,1572,1571,936
|
|
20250113,140100,448307601,1571,1570,1571,1570,512
|
|
20250113,140000,447503250,1571,1571,1571,1571,0
|
|
20250113,135900,447503250,1571,1572,1572,1571,1406
|
|
20250113,135800,445293490,1577,1577,1577,1577,722
|
|
20250113,135700,444154896,1573,1573,1573,1573,164
|
|
20250113,135600,443896924,1573,1570,1573,1570,495
|
|
20250113,135500,443119204,1567,1567,1567,1567,0
|
|
20250113,135400,443119204,1567,1567,1567,1567,0
|
|
20250113,135300,443119204,1567,1567,1567,1567,173
|
|
20250113,135200,442848113,1566,1566,1566,1566,0
|
|
20250113,135100,442848113,1566,1567,1567,1566,97
|
|
20250113,135000,442696154,1567,1570,1570,1567,1870
|
|
20250113,134900,439765564,1567,1569,1569,1567,3000
|
|
20250113,134800,435061484,1570,1570,1570,1570,0
|
|
20250113,134700,435061484,1570,1571,1571,1570,596
|
|
20250113,134600,434125664,1571,1571,1571,1571,1
|
|
20250113,134500,434124093,1571,1573,1573,1571,2116
|
|
20250113,134400,430797626,1573,1573,1573,1573,344
|
|
20250113,134300,430256514,1574,1574,1574,1574,489
|
|
20250113,134200,429486828,1579,1579,1579,1579,919
|
|
20250113,134100,428035727,1579,1579,1579,1579,165
|
|
20250113,134000,427775192,1579,1579,1579,1579,234
|
|
20250113,133900,427405706,1577,1577,1577,1577,100
|
|
20250113,133800,427248006,1579,1579,1579,1579,0
|
|
20250113,133700,427248006,1579,1579,1579,1579,1319
|
|
20250113,133600,425165305,1578,1569,1580,1569,7007
|
|
20250113,133500,414134034,1568,1569,1569,1568,157
|
|
20250113,133400,413887857,1567,1569,1569,1567,3599
|
|
20250113,133300,408247359,1569,1570,1570,1569,764
|
|
20250113,133200,407048642,1570,1570,1570,1570,2283
|
|
20250113,133100,403464332,1580,1580,1580,1580,3
|
|
20250113,133000,403459592,1569,1571,1571,1569,1455
|
|
20250113,132900,401175339,1572,1573,1573,1572,6740
|
|
20250113,132800,390575058,1580,1580,1580,1580,305
|
|
20250113,132700,390093158,1573,1573,1573,1573,268
|
|
20250113,132600,389671594,1574,1574,1574,1574,234
|
|
20250113,132500,389303278,1574,1574,1574,1574,10
|
|
20250113,132400,389287538,1574,1574,1574,1574,756
|
|
20250113,132300,388097594,1573,1573,1573,1573,0
|
|
20250113,132200,388097594,1573,1574,1574,1573,1668
|
|
20250113,132100,385472472,1574,1575,1575,1574,829
|
|
20250113,132000,384166800,1580,1580,1580,1580,0
|
|
20250113,131900,384166800,1580,1580,1580,1580,0
|
|
20250113,131800,384166800,1580,1573,1580,1573,3
|
|
20250113,131700,384162067,1574,1575,1575,1574,2169
|
|
20250113,131600,380747281,1576,1584,1584,1576,2200
|
|
20250113,131500,377278481,1585,1585,1585,1585,1
|
|
20250113,131400,377276896,1577,1579,1579,1577,2800
|
|
20250113,131300,372858966,1587,1587,1587,1587,1
|
|
20250113,131200,372857379,1579,1585,1585,1579,1593
|
|
20250113,131100,370336349,1585,1585,1585,1585,656
|
|
20250113,131000,369296589,1585,1585,1585,1585,0
|
|
20250113,130900,369296589,1585,1585,1585,1585,171
|
|
20250113,130800,369025554,1585,1584,1585,1584,728
|
|
20250113,130700,367872172,1584,1584,1584,1584,342
|
|
20250113,130600,367330444,1584,1584,1584,1584,798
|
|
20250113,130500,366066412,1584,1584,1584,1584,0
|
|
20250113,130400,366066412,1584,1584,1584,1584,1
|
|
20250113,130300,366064828,1577,1577,1577,1577,600
|
|
20250113,130200,365118628,1577,1577,1577,1577,1108
|
|
20250113,130100,363371312,1577,1580,1580,1577,2334
|
|
20250113,130000,359686601,1580,1580,1580,1580,0
|
|
20250113,125900,359686601,1580,1580,1580,1580,216
|
|
20250113,125800,359345321,1580,1580,1580,1580,2338
|
|
20250113,125700,355651281,1580,1580,1580,1580,319
|
|
20250113,125600,355147261,1580,1580,1580,1580,0
|
|
20250113,125500,355147261,1580,1580,1580,1580,1
|
|
20250113,125400,355145681,1574,1574,1574,1574,1
|
|
20250113,125300,355144107,1574,1581,1581,1574,1834
|
|
20250113,125200,352252062,1581,1581,1581,1581,262
|
|
20250113,125100,351837840,1580,1580,1580,1580,1901
|
|
20250113,125000,348834260,1574,1574,1574,1574,500
|
|
20250113,124900,348047260,1580,1575,1580,1575,1438
|
|
20250113,124800,345778755,1575,1575,1575,1575,0
|
|
20250113,124700,345778755,1575,1574,1575,1574,499
|
|
20250113,124600,344993299,1575,1575,1575,1575,100
|
|
20250113,124500,344835799,1575,1575,1575,1575,0
|
|
20250113,124400,344835799,1575,1575,1575,1575,10
|
|
20250113,124300,344820049,1575,1574,1575,1574,251
|
|
20250113,124200,344424974,1575,1580,1580,1575,3340
|
|
20250113,124100,339161885,1580,1576,1580,1576,1230
|
|
20250113,124000,337219086,1577,1577,1577,1577,700
|
|
20250113,123900,336115186,1578,1578,1578,1578,45
|
|
20250113,123800,336044176,1579,1579,1579,1579,10
|
|
20250113,123700,336028386,1579,1579,1579,1579,2
|
|
20250113,123600,336025228,1577,1578,1578,1577,1692
|
|
20250113,123500,333356770,1577,1579,1579,1577,2721
|
|
20250113,123400,329062219,1580,1580,1580,1580,351
|
|
20250113,123300,328507639,1580,1580,1580,1580,100
|
|
20250113,123200,328349639,1580,1582,1582,1579,1138
|
|
20250113,123100,326550909,1583,1583,1583,1583,4768
|
|
20250113,123000,319003165,1583,1583,1583,1583,420
|
|
20250113,122900,318338305,1583,1583,1583,1583,0
|
|
20250113,122800,318338305,1583,1583,1583,1583,2
|
|
20250113,122700,318335139,1583,1583,1583,1583,0
|
|
20250113,122600,318335139,1583,1583,1583,1583,1795
|
|
20250113,122500,315493654,1583,1581,1583,1581,431
|
|
20250113,122400,314811995,1581,1581,1581,1581,1484
|
|
20250113,122300,312465791,1581,1581,1581,1581,531
|
|
20250113,122200,311626280,1578,1581,1581,1578,1250
|
|
20250113,122100,309650180,1581,1581,1581,1581,0
|
|
20250113,122000,309650180,1581,1582,1582,1581,1478
|
|
20250113,121900,307312764,1582,1583,1583,1582,2
|
|
20250113,121800,307309599,1583,1583,1583,1583,0
|
|
20250113,121700,307309599,1583,1587,1587,1583,10483
|
|
20250113,121600,290705126,1587,1586,1587,1586,956
|
|
20250113,121500,289188908,1586,1586,1586,1586,724
|
|
20250113,121400,288040644,1586,1585,1586,1585,1236
|
|
20250113,121300,286081574,1585,1585,1585,1585,246
|
|
20250113,121200,285691664,1586,1586,1586,1586,0
|
|
20250113,121100,285691664,1586,1586,1586,1586,90
|
|
20250113,121000,285548924,1586,1586,1586,1586,1415
|
|
20250113,120900,283304734,1586,1586,1586,1586,413
|
|
20250113,120800,282649716,1580,1580,1580,1580,856
|
|
20250113,120700,281297236,1580,1577,1580,1577,1204
|
|
20250113,120600,279397646,1577,1577,1577,1577,231
|
|
20250113,120500,279033359,1577,1577,1577,1577,0
|
|
20250113,120400,279033359,1577,1577,1577,1577,0
|
|
20250113,120300,279033359,1577,1580,1580,1577,1656
|
|
20250113,120200,276421826,1580,1580,1580,1580,190
|
|
20250113,120100,276121626,1580,1580,1580,1580,0
|
|
20250113,120000,276121626,1580,1577,1580,1577,1830
|
|
20250113,115900,273230766,1586,1579,1586,1576,753
|
|
20250113,115800,272043037,1580,1580,1580,1580,4462
|
|
20250113,115700,264993077,1580,1580,1580,1580,771
|
|
20250113,115600,263774897,1586,1583,1586,1583,311
|
|
20250113,115500,263282059,1586,1585,1586,1585,1056
|
|
20250113,115400,261608086,1585,1585,1585,1585,342
|
|
20250113,115300,261066016,1585,1580,1585,1580,646
|
|
20250113,115200,260044081,1580,1580,1580,1580,0
|
|
20250113,115100,260044081,1580,1580,1580,1580,1255
|
|
20250113,115000,258061181,1575,1575,1575,1575,1
|
|
20250113,114900,258059606,1575,1575,1575,1575,136
|
|
20250113,114800,257845406,1575,1575,1575,1575,302
|
|
20250113,114700,257369756,1580,1580,1580,1580,2261
|
|
20250113,114600,253797376,1580,1580,1580,1580,1088
|
|
20250113,114500,252078336,1580,1580,1580,1580,2
|
|
20250113,114400,252075176,1585,1585,1585,1585,0
|
|
20250113,114300,252075176,1585,1584,1585,1584,1879
|
|
20250113,114200,249097722,1580,1580,1580,1580,1410
|
|
20250113,114100,246869922,1580,1580,1580,1580,130
|
|
20250113,114000,246664522,1580,1580,1580,1580,300
|
|
20250113,113900,246190522,1580,1580,1580,1580,0
|
|
20250113,113800,246190522,1580,1580,1580,1580,11
|
|
20250113,113700,246173142,1580,1580,1580,1580,2471
|
|
20250113,113600,242268962,1580,1580,1580,1580,769
|
|
20250113,113500,241053942,1585,1584,1585,1584,377
|
|
20250113,113400,240456690,1584,1579,1585,1579,261
|
|
20250113,113300,240043310,1587,1587,1587,1587,0
|
|
20250113,113200,240043310,1587,1590,1591,1586,4175
|
|
20250113,113100,233411989,1590,1579,1590,1579,5550
|
|
20250113,113000,224639314,1579,1576,1579,1576,250
|
|
20250113,112900,224245164,1575,1579,1579,1575,501
|
|
20250113,112800,223455611,1575,1575,1575,1575,1
|
|
20250113,112700,223454036,1573,1573,1573,1573,351
|
|
20250113,112600,222901913,1579,1573,1579,1573,107
|
|
20250113,112500,222733560,1579,1579,1579,1579,1
|
|
20250113,112400,222731981,1574,1578,1580,1574,7403
|
|
20250113,112300,211074319,1578,1578,1578,1578,1
|
|
20250113,112200,211072741,1578,1583,1583,1575,7499
|
|
20250113,112100,199225929,1583,1580,1584,1579,5683
|
|
20250113,112000,190244965,1583,1582,1586,1582,1174
|
|
20250113,111900,188386198,1582,1580,1582,1580,5402
|
|
20250113,111800,179850242,1582,1579,1582,1577,15025
|
|
20250113,111700,156111209,1580,1580,1581,1580,466
|
|
20250113,111600,155374798,1580,1578,1580,1578,1526
|
|
20250113,111500,152964073,1578,1574,1578,1574,6189
|
|
20250113,111400,143214356,1575,1574,1575,1574,1602
|
|
20250113,111300,140691746,1577,1575,1577,1575,916
|
|
20250113,111200,139247776,1575,1565,1575,1565,6395
|
|
20250113,111100,129212270,1565,1564,1565,1564,993
|
|
20250113,111000,127659079,1561,1561,1561,1561,0
|
|
20250113,110900,127659079,1561,1561,1561,1561,0
|
|
20250113,110800,127659079,1561,1561,1561,1561,0
|
|
20250113,110700,127659079,1561,1561,1561,1561,6
|
|
20250113,110600,127649713,1560,1561,1561,1560,932
|
|
20250113,110500,126195531,1561,1561,1561,1561,0
|
|
20250113,110400,126195531,1561,1561,1561,1561,1000
|
|
20250113,110300,124634531,1561,1562,1562,1561,60
|
|
20250113,110200,124540831,1564,1564,1564,1564,0
|
|
20250113,110100,124540831,1564,1564,1564,1564,0
|
|
20250113,110000,124540831,1564,1564,1564,1564,0
|
|
20250113,105900,124540831,1564,1564,1564,1564,200
|
|
20250113,105800,124228031,1564,1564,1564,1563,25
|
|
20250113,105700,124188951,1564,1564,1564,1564,43
|
|
20250113,105600,124121699,1564,1564,1564,1564,57
|
|
20250113,105500,124032551,1564,1560,1564,1560,11
|
|
20250113,105400,124015387,1560,1560,1560,1560,0
|
|
20250113,105300,124015387,1560,1560,1560,1560,963
|
|
20250113,105200,122513107,1558,1558,1558,1558,0
|
|
20250113,105100,122513107,1558,1559,1559,1558,686
|
|
20250113,105000,121444275,1559,1559,1559,1559,1305
|
|
20250113,104900,119409780,1564,1564,1564,1564,0
|
|
20250113,104800,119409780,1564,1564,1564,1564,0
|
|
20250113,104700,119409780,1564,1564,1564,1564,1
|
|
20250113,104600,119408216,1558,1558,1558,1558,20
|
|
20250113,104500,119377056,1558,1558,1558,1558,518
|
|
20250113,104400,118570012,1558,1558,1558,1558,0
|
|
20250113,104300,118570012,1558,1558,1558,1558,0
|
|
20250113,104200,118570012,1558,1558,1558,1558,0
|
|
20250113,104100,118570012,1558,1559,1559,1558,410
|
|
20250113,104000,117931227,1559,1559,1559,1559,501
|
|
20250113,103900,117150168,1559,1560,1560,1559,3323
|
|
20250113,103800,111969608,1559,1559,1559,1559,1500
|
|
20250113,103700,109631108,1559,1559,1559,1559,0
|
|
20250113,103600,109631108,1559,1559,1559,1559,16
|
|
20250113,103500,109606164,1560,1560,1560,1560,48
|
|
20250113,103400,109531284,1561,1561,1561,1561,0
|
|
20250113,103300,109531284,1561,1564,1564,1561,27
|
|
20250113,103200,109489122,1558,1560,1560,1558,4205
|
|
20250113,103100,102932350,1560,1560,1560,1560,1
|
|
20250113,103000,102930790,1565,1565,1565,1565,5
|
|
20250113,102900,102922965,1565,1565,1565,1565,0
|
|
20250113,102800,102922965,1565,1566,1566,1565,228
|
|
20250113,102700,102566144,1566,1566,1566,1566,153
|
|
20250113,102600,102326546,1566,1566,1566,1566,0
|
|
20250113,102500,102326546,1566,1566,1566,1566,100
|
|
20250113,102400,102169946,1567,1567,1567,1567,0
|
|
20250113,102300,102169946,1567,1567,1567,1567,1
|
|
20250113,102200,102168379,1560,1560,1560,1560,144
|
|
20250113,102100,101943739,1560,1560,1560,1560,636
|
|
20250113,102000,100951579,1560,1563,1563,1560,1300
|
|
20250113,101900,98921164,1567,1563,1567,1562,25
|
|
20250113,101800,98882099,1563,1563,1563,1563,11
|
|
20250113,101700,98864906,1563,1563,1563,1563,0
|
|
20250113,101600,98864906,1563,1563,1563,1563,0
|
|
20250113,101500,98864906,1563,1563,1563,1563,0
|
|
20250113,101400,98864906,1563,1560,1563,1560,3921
|
|
20250113,101300,92748143,1560,1560,1560,1560,0
|
|
20250113,101200,92748143,1560,1558,1560,1558,1362
|
|
20250113,101100,90623617,1558,1559,1559,1558,51
|
|
20250113,101000,90544158,1559,1559,1559,1559,0
|
|
20250113,100900,90544158,1559,1559,1559,1559,1
|
|
20250113,100800,90542599,1556,1556,1556,1556,0
|
|
20250113,100700,90542599,1556,1556,1556,1556,601
|
|
20250113,100600,89607443,1556,1559,1559,1556,7564
|
|
20250113,100500,77826901,1561,1562,1562,1560,2262
|
|
20250113,100400,74296046,1562,1562,1562,1562,0
|
|
20250113,100300,74296046,1562,1562,1562,1562,10
|
|
20250113,100200,74280426,1568,1568,1568,1568,0
|
|
20250113,100100,74280426,1568,1568,1568,1568,0
|
|
20250113,100000,74280426,1568,1568,1568,1568,205
|
|
20250113,095900,73958986,1568,1568,1568,1568,15
|
|
20250113,095800,73935466,1568,1568,1568,1568,0
|
|
20250113,095700,73935466,1568,1562,1568,1562,36
|
|
20250113,095600,73879228,1561,1561,1561,1561,1094
|
|
20250113,095500,72171494,1560,1560,1560,1560,0
|
|
20250113,095400,72171494,1560,1561,1561,1560,20
|
|
20250113,095300,72140293,1568,1568,1568,1568,11
|
|
20250113,095200,72123045,1560,1560,1560,1560,1000
|
|
20250113,095100,70563045,1568,1568,1568,1568,257
|
|
20250113,095000,70160069,1568,1568,1568,1568,17
|
|
20250113,094900,70133413,1568,1561,1568,1559,1011
|
|
20250113,094800,68556517,1569,1562,1569,1560,3304
|
|
20250113,094700,63399259,1569,1569,1569,1569,0
|
|
20250113,094600,63399259,1569,1561,1569,1561,21
|
|
20250113,094500,63366454,1568,1568,1568,1568,0
|
|
20250113,094400,63366454,1568,1568,1568,1568,0
|
|
20250113,094300,63366454,1568,1568,1568,1568,1
|
|
20250113,094200,63364886,1560,1565,1565,1560,7243
|
|
20250113,094100,52054184,1568,1568,1568,1568,257
|
|
20250113,094000,51651208,1563,1563,1563,1563,654
|
|
20250113,093900,50629006,1565,1565,1565,1563,1969
|
|
20250113,093800,47551239,1565,1568,1568,1565,954
|
|
20250113,093700,46058080,1568,1568,1568,1568,3
|
|
20250113,093600,46053376,1565,1565,1565,1565,300
|
|
20250113,093500,45583876,1565,1565,1565,1565,1
|
|
20250113,093400,45582311,1565,1566,1566,1565,1501
|
|
20250113,093300,43232396,1566,1566,1566,1566,335
|
|
20250113,093200,42707786,1566,1566,1566,1566,1216
|
|
20250113,093100,40803530,1567,1571,1571,1567,3042
|
|
20250113,093000,36028692,1575,1575,1575,1575,6
|
|
20250113,092900,36019242,1567,1567,1567,1567,0
|
|
20250113,092800,36019242,1567,1567,1567,1567,2500
|
|
20250113,092700,32101742,1570,1570,1570,1570,0
|
|
20250113,092600,32101742,1570,1570,1570,1570,1200
|
|
20250113,092500,30217742,1568,1569,1569,1568,1100
|
|
20250113,092400,28492242,1577,1577,1577,1577,1
|
|
20250113,092300,28490665,1577,1567,1577,1567,2864
|
|
20250113,092200,24002758,1570,1570,1570,1570,149
|
|
20250113,092100,23768828,1578,1578,1578,1578,0
|
|
20250113,092000,23768828,1578,1577,1578,1577,1396
|
|
20250113,091900,21565980,1578,1578,1578,1578,0
|
|
20250113,091800,21565980,1578,1567,1578,1567,9
|
|
20250113,091700,21551826,1567,1572,1572,1567,2000
|
|
20250113,091600,18416478,1578,1578,1578,1575,302
|
|
20250113,091500,17940822,1578,1578,1578,1578,0
|
|
20250113,091400,17940822,1578,1571,1578,1571,115
|
|
20250113,091300,17759807,1577,1577,1577,1577,577
|
|
20250113,091200,16849878,1577,1573,1577,1571,15
|
|
20250113,091100,16826305,1568,1571,1571,1568,97
|
|
20250113,091000,16673921,1568,1568,1568,1567,475
|
|
20250113,090900,15929536,1568,1572,1572,1568,653
|
|
20250113,090800,14905565,1577,1577,1577,1577,1
|
|
20250113,090700,14903988,1577,1577,1577,1568,106
|
|
20250113,090600,14736870,1577,1577,1577,1568,1552
|
|
20250113,090500,12301466,1577,1577,1577,1577,5
|
|
20250113,090400,12293581,1578,1578,1578,1578,2002
|
|
20250113,090300,9134425,1579,1579,1579,1569,700
|
|
20250113,090200,8034125,1580,1580,1580,1568,42
|
|
20250113,090100,7968215,1580,1580,1580,1580,150
|
|
20250113,090000,7731215,1580,1571,1580,1569,4923
|