590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,184700,714267446,1609,1609,1609,1609,12125
|
|
20250114,184600,714267446,1609,1609,1609,1609,0
|
|
20250114,184500,714267446,1609,1609,1609,1609,0
|
|
20250114,184400,714267446,1609,1609,1609,1609,0
|
|
20250114,184300,714267446,1609,1609,1609,1609,0
|
|
20250114,184200,714267446,1609,1609,1609,1609,0
|
|
20250114,184100,714267446,1609,1609,1609,1609,0
|
|
20250114,184000,714267446,1609,1609,1609,1609,0
|
|
20250114,183900,714267446,1609,1609,1609,1609,0
|
|
20250114,183800,714267446,1609,1609,1609,1609,0
|
|
20250114,183700,714267446,1609,1609,1609,1609,0
|
|
20250114,183600,714267446,1609,1609,1609,1609,0
|
|
20250114,183500,714267446,1609,1609,1609,1609,0
|
|
20250114,183400,714267446,1609,1609,1609,1609,0
|
|
20250114,183300,714267446,1609,1609,1609,1609,0
|
|
20250114,183200,714267446,1609,1609,1609,1609,0
|
|
20250114,183100,714267446,1609,1609,1609,1609,0
|
|
20250114,183000,714267446,1609,1609,1609,1609,0
|
|
20250114,182900,714267446,1609,1609,1609,1609,0
|
|
20250114,182800,714267446,1609,1609,1609,1609,0
|
|
20250114,182700,714267446,1609,1609,1609,1609,0
|
|
20250114,182600,714267446,1609,1609,1609,1609,0
|
|
20250114,182500,714267446,1609,1609,1609,1609,0
|
|
20250114,182400,714267446,1609,1609,1609,1609,0
|
|
20250114,182300,714267446,1609,1609,1609,1609,0
|
|
20250114,182200,714267446,1609,1609,1609,1609,0
|
|
20250114,182100,714267446,1609,1609,1609,1609,0
|
|
20250114,182000,714267446,1609,1609,1609,1609,0
|
|
20250114,181900,714267446,1609,1609,1609,1609,0
|
|
20250114,181800,714267446,1609,1609,1609,1609,0
|
|
20250114,181700,714267446,1609,1609,1609,1609,12125
|
|
20250114,181600,714267446,1609,1609,1609,1609,0
|
|
20250114,181500,714267446,1609,1609,1609,1609,0
|
|
20250114,181400,714267446,1609,1609,1609,1609,0
|
|
20250114,181300,714267446,1609,1609,1609,1609,0
|
|
20250114,181200,714267446,1609,1609,1609,1609,0
|
|
20250114,181100,714267446,1609,1609,1609,1609,0
|
|
20250114,181000,714267446,1609,1609,1609,1609,0
|
|
20250114,180900,714267446,1609,1609,1609,1609,0
|
|
20250114,180800,714267446,1609,1609,1609,1609,0
|
|
20250114,180700,714267446,1609,1609,1609,1609,0
|
|
20250114,180600,714267446,1609,1609,1609,1609,0
|
|
20250114,180500,714267446,1609,1609,1609,1609,0
|
|
20250114,180400,714267446,1609,1609,1609,1609,0
|
|
20250114,180300,714267446,1609,1609,1609,1609,0
|
|
20250114,180200,714267446,1609,1609,1609,1609,0
|
|
20250114,180100,714267446,1609,1609,1609,1609,0
|
|
20250114,180000,714267446,1609,1609,1609,1609,0
|
|
20250114,175900,714267446,1609,1609,1609,1609,0
|
|
20250114,175800,714267446,1609,1609,1609,1609,0
|
|
20250114,175700,714267446,1609,1609,1609,1609,0
|
|
20250114,175600,714267446,1609,1609,1609,1609,0
|
|
20250114,175500,714267446,1609,1609,1609,1609,0
|
|
20250114,175400,714267446,1609,1609,1609,1609,0
|
|
20250114,175300,714267446,1609,1609,1609,1609,0
|
|
20250114,175200,714267446,1609,1609,1609,1609,0
|
|
20250114,175100,714267446,1609,1609,1609,1609,0
|
|
20250114,175000,714267446,1609,1609,1609,1609,0
|
|
20250114,174900,714267446,1609,1609,1609,1609,0
|
|
20250114,174800,714267446,1609,1609,1609,1609,0
|
|
20250114,174700,714267446,1609,1609,1609,1609,12125
|
|
20250114,174600,714267446,1609,1609,1609,1609,0
|
|
20250114,174500,714267446,1609,1609,1609,1609,0
|
|
20250114,174400,714267446,1609,1609,1609,1609,0
|
|
20250114,174300,714267446,1609,1609,1609,1609,0
|
|
20250114,174200,714267446,1609,1609,1609,1609,0
|
|
20250114,174100,714267446,1609,1609,1609,1609,0
|
|
20250114,174000,714267446,1609,1609,1609,1609,0
|
|
20250114,173900,714267446,1609,1609,1609,1609,0
|
|
20250114,173800,714267446,1609,1609,1609,1609,0
|
|
20250114,173700,714267446,1609,1609,1609,1609,0
|
|
20250114,173600,714267446,1609,1609,1609,1609,0
|
|
20250114,173500,714267446,1609,1609,1609,1609,0
|
|
20250114,173400,714267446,1609,1609,1609,1609,0
|
|
20250114,173300,714267446,1609,1609,1609,1609,0
|
|
20250114,173200,714267446,1609,1609,1609,1609,0
|
|
20250114,173100,714267446,1609,1609,1609,1609,0
|
|
20250114,173000,714267446,1609,1609,1609,1609,0
|
|
20250114,172900,714267446,1609,1609,1609,1609,0
|
|
20250114,172800,714267446,1609,1609,1609,1609,0
|
|
20250114,172700,714267446,1609,1609,1609,1609,0
|
|
20250114,172600,714267446,1609,1609,1609,1609,0
|
|
20250114,172500,714267446,1609,1609,1609,1609,0
|
|
20250114,172400,714267446,1609,1609,1609,1609,0
|
|
20250114,172300,714267446,1609,1609,1609,1609,0
|
|
20250114,172200,714267446,1609,1609,1609,1609,0
|
|
20250114,172100,714267446,1609,1609,1609,1609,0
|
|
20250114,172000,714267446,1609,1609,1609,1609,0
|
|
20250114,171900,714267446,1609,1609,1609,1609,0
|
|
20250114,171800,714267446,1609,1609,1609,1609,0
|
|
20250114,171700,714267446,1609,1609,1609,1609,12125
|
|
20250114,171600,714267446,1609,1609,1609,1609,0
|
|
20250114,171500,714267446,1609,1609,1609,1609,0
|
|
20250114,171400,714267446,1609,1609,1609,1609,0
|
|
20250114,171300,714267446,1609,1609,1609,1609,0
|
|
20250114,171200,714267446,1609,1609,1609,1609,0
|
|
20250114,171100,714267446,1609,1609,1609,1609,0
|
|
20250114,171000,714267446,1609,1609,1609,1609,0
|
|
20250114,170900,714267446,1609,1609,1609,1609,0
|
|
20250114,170800,714267446,1609,1609,1609,1609,0
|
|
20250114,170700,714267446,1609,1609,1609,1609,0
|
|
20250114,170600,714267446,1609,1609,1609,1609,0
|
|
20250114,170500,714267446,1609,1609,1609,1609,0
|
|
20250114,170400,714267446,1609,1609,1609,1609,0
|
|
20250114,170300,714267446,1609,1609,1609,1609,0
|
|
20250114,170200,714267446,1609,1609,1609,1609,0
|
|
20250114,170100,714267446,1609,1609,1609,1609,0
|
|
20250114,170000,714267446,1609,1609,1609,1609,0
|
|
20250114,165900,714267446,1609,1609,1609,1609,0
|
|
20250114,165800,714267446,1609,1609,1609,1609,0
|
|
20250114,165700,714267446,1609,1609,1609,1609,0
|
|
20250114,165600,714267446,1609,1609,1609,1609,0
|
|
20250114,165500,714267446,1609,1609,1609,1609,0
|
|
20250114,165400,714267446,1609,1609,1609,1609,0
|
|
20250114,165300,714267446,1609,1609,1609,1609,0
|
|
20250114,165200,714267446,1609,1609,1609,1609,0
|
|
20250114,165100,714267446,1609,1609,1609,1609,0
|
|
20250114,165000,714267446,1609,1609,1609,1609,0
|
|
20250114,164900,714267446,1609,1609,1609,1609,0
|
|
20250114,164800,714267446,1609,1609,1609,1609,0
|
|
20250114,164700,714267446,1609,1609,1609,1609,12125
|
|
20250114,164600,714267446,1609,1609,1609,1609,0
|
|
20250114,164500,714267446,1609,1609,1609,1609,0
|
|
20250114,164400,714267446,1609,1609,1609,1609,0
|
|
20250114,164300,714267446,1609,1609,1609,1609,0
|
|
20250114,164200,714267446,1609,1609,1609,1609,0
|
|
20250114,164100,714267446,1609,1609,1609,1609,0
|
|
20250114,164000,714267446,1609,1609,1609,1609,0
|
|
20250114,163900,714267446,1609,1609,1609,1609,0
|
|
20250114,163800,714267446,1609,1609,1609,1609,0
|
|
20250114,163700,714267446,1609,1609,1609,1609,0
|
|
20250114,163600,714267446,1609,1609,1609,1609,0
|
|
20250114,163500,714267446,1609,1609,1609,1609,0
|
|
20250114,163400,714267446,1609,1609,1609,1609,0
|
|
20250114,163300,714267446,1609,1609,1609,1609,0
|
|
20250114,163200,714267446,1609,1609,1609,1609,0
|
|
20250114,163100,714267446,1609,1609,1609,1609,0
|
|
20250114,163000,714267446,1609,1609,1609,1609,0
|
|
20250114,162900,714267446,1609,1609,1609,1609,0
|
|
20250114,162800,714267446,1609,1609,1609,1609,0
|
|
20250114,162700,714267446,1609,1609,1609,1609,0
|
|
20250114,162600,714267446,1609,1609,1609,1609,0
|
|
20250114,162500,714267446,1609,1609,1609,1609,0
|
|
20250114,162400,714267446,1609,1609,1609,1609,0
|
|
20250114,162300,714267446,1609,1609,1609,1609,0
|
|
20250114,162200,714267446,1609,1609,1609,1609,0
|
|
20250114,162100,714267446,1609,1609,1609,1609,0
|
|
20250114,162000,714267446,1609,1609,1609,1609,0
|
|
20250114,161900,714267446,1609,1609,1609,1609,0
|
|
20250114,161800,714267446,1609,1609,1609,1609,0
|
|
20250114,161700,714267446,1609,1609,1609,1609,12125
|
|
20250114,161600,714267446,1609,1609,1609,1609,0
|
|
20250114,161500,714267446,1609,1609,1609,1609,0
|
|
20250114,161400,714267446,1609,1609,1609,1609,0
|
|
20250114,161300,714267446,1609,1609,1609,1609,0
|
|
20250114,161200,714267446,1609,1609,1609,1609,0
|
|
20250114,161100,714267446,1609,1609,1609,1609,0
|
|
20250114,161000,714267446,1609,1609,1609,1609,0
|
|
20250114,160900,714267446,1609,1609,1609,1609,0
|
|
20250114,160800,714267446,1609,1609,1609,1609,0
|
|
20250114,160700,714267446,1609,1609,1609,1609,0
|
|
20250114,160600,714267446,1609,1609,1609,1609,0
|
|
20250114,160500,714267446,1609,1609,1609,1609,0
|
|
20250114,160400,714267446,1609,1609,1609,1609,0
|
|
20250114,160300,714267446,1609,1609,1609,1609,0
|
|
20250114,160200,714267446,1609,1609,1609,1609,0
|
|
20250114,160100,714267446,1609,1609,1609,1609,0
|
|
20250114,160000,714267446,1609,1609,1609,1609,0
|
|
20250114,155900,714267446,1609,1609,1609,1609,0
|
|
20250114,155800,714267446,1609,1609,1609,1609,0
|
|
20250114,155700,714267446,1609,1609,1609,1609,0
|
|
20250114,155600,714267446,1609,1609,1609,1609,0
|
|
20250114,155500,714267446,1609,1609,1609,1609,0
|
|
20250114,155400,714267446,1609,1609,1609,1609,0
|
|
20250114,155300,714267446,1609,1609,1609,1609,0
|
|
20250114,155200,714267446,1609,1609,1609,1609,0
|
|
20250114,155100,714267446,1609,1609,1609,1609,0
|
|
20250114,155000,714267446,1609,1609,1609,1609,0
|
|
20250114,154900,714267446,1609,1609,1609,1609,0
|
|
20250114,154800,714267446,1609,1609,1609,1609,0
|
|
20250114,154700,714267446,1609,1609,1609,1609,12125
|
|
20250114,154600,714267446,1609,1609,1609,1609,0
|
|
20250114,154500,714267446,1609,1609,1609,1609,0
|
|
20250114,154400,714267446,1609,1609,1609,1609,0
|
|
20250114,154300,714267446,1609,1609,1609,1609,0
|
|
20250114,154200,714267446,1609,1609,1609,1609,0
|
|
20250114,154100,714267446,1609,1609,1609,1609,0
|
|
20250114,154000,714267446,1609,1609,1609,1609,0
|
|
20250114,153900,714267446,1609,1609,1609,1609,0
|
|
20250114,153800,714267446,1609,1609,1609,1609,0
|
|
20250114,153700,714267446,1609,1609,1609,1609,0
|
|
20250114,153600,714267446,1609,1609,1609,1609,0
|
|
20250114,153500,714267446,1609,1609,1609,1609,0
|
|
20250114,153400,714267446,1609,1609,1609,1609,0
|
|
20250114,153300,714267446,1609,1609,1609,1609,0
|
|
20250114,153200,714267446,1609,1609,1609,1609,0
|
|
20250114,153100,714267446,1609,1609,1609,1609,0
|
|
20250114,153000,714267446,1609,1609,1609,1609,12125
|
|
20250114,152900,694758321,1603,1603,1603,1603,0
|
|
20250114,152800,694758321,1603,1603,1603,1603,0
|
|
20250114,152700,694758321,1603,1603,1603,1603,0
|
|
20250114,152600,694758321,1603,1603,1603,1603,0
|
|
20250114,152500,694758321,1603,1603,1603,1603,0
|
|
20250114,152400,694758321,1603,1603,1603,1603,0
|
|
20250114,152300,694758321,1603,1603,1603,1603,0
|
|
20250114,152200,694758321,1603,1603,1603,1603,0
|
|
20250114,152100,694758321,1603,1603,1603,1603,0
|
|
20250114,152000,694758321,1603,1603,1603,1603,0
|
|
20250114,151900,694758321,1603,1608,1608,1603,1034
|
|
20250114,151800,693097459,1604,1608,1608,1604,4066
|
|
20250114,151700,686571311,1608,1608,1608,1608,0
|
|
20250114,151600,686571311,1608,1607,1608,1607,439
|
|
20250114,151500,685865787,1609,1609,1609,1609,0
|
|
20250114,151400,685865787,1609,1608,1609,1608,1007
|
|
20250114,151300,684246526,1607,1607,1607,1607,614
|
|
20250114,151200,683259828,1608,1608,1608,1607,153
|
|
20250114,151100,683013805,1608,1608,1608,1608,0
|
|
20250114,151000,683013805,1608,1608,1608,1608,1448
|
|
20250114,150900,680685421,1606,1607,1607,1606,608
|
|
20250114,150800,679708814,1608,1608,1608,1608,100
|
|
20250114,150700,679548014,1608,1608,1608,1608,523
|
|
20250114,150600,678707030,1608,1608,1608,1608,247
|
|
20250114,150500,678309854,1608,1607,1608,1607,236
|
|
20250114,150400,677930600,1607,1607,1607,1607,0
|
|
20250114,150300,677930600,1607,1607,1607,1607,0
|
|
20250114,150200,677930600,1607,1607,1607,1607,20
|
|
20250114,150100,677898460,1607,1608,1608,1606,84
|
|
20250114,150000,677763429,1608,1608,1608,1608,1801
|
|
20250114,145900,674867421,1606,1606,1606,1606,697
|
|
20250114,145800,673748039,1606,1606,1606,1606,6
|
|
20250114,145700,673738403,1606,1607,1607,1606,7406
|
|
20250114,145600,661842571,1608,1608,1608,1608,3
|
|
20250114,145500,661837747,1608,1608,1608,1607,824
|
|
20250114,145400,660513249,1608,1609,1609,1607,982
|
|
20250114,145300,658934692,1608,1608,1609,1608,1422
|
|
20250114,145200,656647809,1609,1609,1609,1609,2
|
|
20250114,145100,656644591,1609,1609,1609,1609,49
|
|
20250114,145000,656565750,1609,1609,1609,1608,3
|
|
20250114,144900,656560924,1609,1609,1609,1609,128
|
|
20250114,144800,656354972,1609,1609,1609,1609,165
|
|
20250114,144700,656089487,1609,1609,1609,1609,128
|
|
20250114,144600,655883535,1610,1610,1610,1610,0
|
|
20250114,144500,655883535,1610,1610,1610,1610,0
|
|
20250114,144400,655883535,1610,1610,1610,1610,0
|
|
20250114,144300,655883535,1610,1610,1610,1610,1
|
|
20250114,144200,655881925,1608,1609,1609,1608,1072
|
|
20250114,144100,654157188,1610,1610,1610,1609,1006
|
|
20250114,144000,652538528,1610,1610,1610,1609,3
|
|
20250114,143900,652533699,1610,1610,1610,1610,0
|
|
20250114,143800,652533699,1610,1609,1610,1609,301
|
|
20250114,143700,652049389,1610,1610,1610,1609,3
|
|
20250114,143600,652044560,1610,1610,1610,1610,0
|
|
20250114,143500,652044560,1610,1610,1610,1610,1
|
|
20250114,143400,652042950,1610,1610,1610,1609,462
|
|
20250114,143300,651299440,1610,1610,1610,1610,0
|
|
20250114,143200,651299440,1610,1609,1610,1609,1344
|
|
20250114,143100,649136943,1610,1612,1615,1610,2621
|
|
20250114,143000,644916378,1612,1612,1612,1612,1
|
|
20250114,142900,644914766,1610,1610,1612,1610,2053
|
|
20250114,142800,641609376,1610,1610,1610,1610,100
|
|
20250114,142700,641448376,1609,1609,1609,1609,2002
|
|
20250114,142600,638227158,1609,1610,1610,1609,5681
|
|
20250114,142500,629086419,1609,1614,1614,1609,16667
|
|
20250114,142400,602266318,1615,1615,1615,1615,0
|
|
20250114,142300,602266318,1615,1615,1615,1615,0
|
|
20250114,142200,602266318,1615,1614,1615,1609,6311
|
|
20250114,142100,592098790,1615,1615,1615,1615,2390
|
|
20250114,142000,588238940,1615,1615,1615,1615,98
|
|
20250114,141900,588080670,1615,1615,1615,1613,1170
|
|
20250114,141800,586192089,1615,1615,1615,1615,38
|
|
20250114,141700,586130719,1620,1620,1620,1620,0
|
|
20250114,141600,586130719,1620,1620,1620,1615,255
|
|
20250114,141500,585717719,1620,1620,1620,1620,2766
|
|
20250114,141400,581236799,1620,1619,1620,1615,601
|
|
20250114,141300,580266087,1620,1620,1620,1620,551
|
|
20250114,141200,579373467,1620,1620,1620,1620,0
|
|
20250114,141100,579373467,1620,1620,1620,1620,100
|
|
20250114,141000,579211467,1620,1620,1620,1620,1
|
|
20250114,140900,579209847,1619,1619,1620,1619,18
|
|
20250114,140800,579180704,1619,1619,1619,1619,0
|
|
20250114,140700,579180704,1619,1619,1619,1619,0
|
|
20250114,140600,579180704,1619,1619,1619,1619,0
|
|
20250114,140500,579180704,1619,1619,1619,1619,10
|
|
20250114,140400,579164514,1620,1620,1620,1620,0
|
|
20250114,140300,579164514,1620,1620,1620,1620,100
|
|
20250114,140200,579002514,1621,1621,1621,1621,0
|
|
20250114,140100,579002514,1621,1621,1622,1621,151
|
|
20250114,140000,578757672,1612,1612,1612,1612,84
|
|
20250114,135900,578622264,1623,1619,1623,1619,4010
|
|
20250114,135800,572119225,1619,1619,1619,1619,700
|
|
20250114,135700,570985925,1619,1616,1619,1611,30942
|
|
20250114,135600,520926585,1621,1616,1621,1616,2
|
|
20250114,135500,520923348,1622,1617,1622,1617,6263
|
|
20250114,135400,510771272,1621,1621,1621,1621,1
|
|
20250114,135300,510769651,1617,1618,1618,1617,33
|
|
20250114,135200,510716259,1623,1623,1623,1623,0
|
|
20250114,135100,510716259,1623,1616,1623,1616,3001
|
|
20250114,135000,505858246,1610,1617,1617,1610,1603
|
|
20250114,134900,503271417,1617,1617,1617,1617,1
|
|
20250114,134800,503269800,1617,1617,1618,1617,101
|
|
20250114,134700,503106411,1617,1617,1617,1617,52
|
|
20250114,134600,503022327,1616,1616,1616,1616,103
|
|
20250114,134500,502855879,1617,1617,1617,1617,150
|
|
20250114,134400,502613329,1617,1617,1617,1617,100
|
|
20250114,134300,502451629,1616,1616,1616,1616,572
|
|
20250114,134200,501527277,1619,1622,1622,1616,6987
|
|
20250114,134100,490207158,1622,1623,1623,1622,4942
|
|
20250114,134000,482186627,1623,1624,1624,1623,57
|
|
20250114,133900,482094060,1625,1626,1626,1617,501
|
|
20250114,133800,481282135,1627,1621,1627,1621,5934
|
|
20250114,133700,471638549,1613,1613,1621,1613,20446
|
|
20250114,133600,438577450,1612,1613,1613,1612,475
|
|
20250114,133500,437811625,1613,1610,1613,1610,345
|
|
20250114,133400,437255524,1611,1609,1611,1609,554
|
|
20250114,133300,436363792,1609,1608,1609,1606,1765
|
|
20250114,133200,433526604,1608,1607,1608,1607,3178
|
|
20250114,133100,428417058,1607,1607,1608,1599,39
|
|
20250114,133000,428354396,1608,1608,1608,1608,0
|
|
20250114,132900,428354396,1608,1606,1608,1606,2431
|
|
20250114,132800,424448133,1606,1598,1607,1598,1356
|
|
20250114,132700,422281225,1598,1605,1606,1598,3760
|
|
20250114,132600,416266248,1598,1606,1606,1598,3442
|
|
20250114,132500,410762269,1606,1606,1606,1606,1
|
|
20250114,132400,410760663,1607,1607,1607,1607,0
|
|
20250114,132300,410760663,1607,1607,1607,1607,564
|
|
20250114,132200,409854315,1608,1608,1608,1608,0
|
|
20250114,132100,409854315,1608,1608,1608,1608,0
|
|
20250114,132000,409854315,1608,1609,1609,1597,461
|
|
20250114,131900,409114111,1597,1608,1609,1597,1852
|
|
20250114,131800,406150097,1604,1609,1609,1604,102
|
|
20250114,131700,405985989,1609,1605,1609,1605,426
|
|
20250114,131600,405301350,1605,1605,1605,1605,7
|
|
20250114,131500,405290115,1605,1601,1605,1601,5674
|
|
20250114,131400,396195474,1600,1601,1601,1600,1373
|
|
20250114,131300,393998401,1601,1601,1601,1600,1173
|
|
20250114,131200,392120778,1600,1601,1601,1600,286
|
|
20250114,131100,391662967,1601,1594,1602,1594,9406
|
|
20250114,131000,376626935,1594,1593,1594,1593,391
|
|
20250114,130900,376003686,1591,1591,1591,1591,0
|
|
20250114,130800,376003686,1591,1591,1591,1591,0
|
|
20250114,130700,376003686,1591,1593,1593,1591,2253
|
|
20250114,130600,372418507,1594,1592,1594,1592,36
|
|
20250114,130500,372361188,1594,1593,1594,1593,16
|
|
20250114,130400,372335699,1592,1592,1592,1592,0
|
|
20250114,130300,372335699,1592,1592,1592,1592,25
|
|
20250114,130200,372295899,1591,1591,1594,1591,410
|
|
20250114,130100,371643529,1591,1592,1593,1591,620
|
|
20250114,130000,370656078,1593,1591,1593,1590,2011
|
|
20250114,125900,367457565,1591,1592,1593,1591,507
|
|
20250114,125800,366650921,1591,1592,1592,1591,249
|
|
20250114,125700,366254639,1591,1592,1592,1591,507
|
|
20250114,125600,365447940,1592,1593,1594,1592,2555
|
|
20250114,125500,361378740,1595,1594,1595,1593,1299
|
|
20250114,125400,359307646,1594,1594,1594,1594,209
|
|
20250114,125300,358974500,1595,1595,1595,1595,0
|
|
20250114,125200,358974500,1595,1593,1595,1593,451
|
|
20250114,125100,358256055,1596,1596,1596,1596,0
|
|
20250114,125000,358256055,1596,1595,1596,1595,2937
|
|
20250114,124900,353571440,1595,1595,1595,1595,112
|
|
20250114,124800,353392800,1595,1594,1595,1594,4224
|
|
20250114,124700,346659327,1594,1593,1594,1593,200
|
|
20250114,124600,346340647,1594,1594,1594,1594,0
|
|
20250114,124500,346340647,1594,1594,1594,1594,0
|
|
20250114,124400,346340647,1594,1594,1594,1594,50
|
|
20250114,124300,346260947,1593,1592,1593,1592,702
|
|
20250114,124200,345143093,1592,1592,1592,1592,0
|
|
20250114,124100,345143093,1592,1590,1592,1589,1201
|
|
20250114,124000,343234668,1590,1590,1590,1590,200
|
|
20250114,123900,342916668,1589,1590,1590,1589,580
|
|
20250114,123800,341994548,1593,1593,1593,1593,0
|
|
20250114,123700,341994548,1593,1593,1593,1593,12
|
|
20250114,123600,341975432,1594,1590,1594,1590,1307
|
|
20250114,123500,339897254,1595,1588,1595,1588,3
|
|
20250114,123400,339892476,1596,1588,1596,1588,19054
|
|
20250114,123300,309561621,1589,1589,1589,1589,0
|
|
20250114,123200,309561621,1589,1589,1589,1589,0
|
|
20250114,123100,309561621,1589,1589,1589,1589,0
|
|
20250114,123000,309561621,1589,1589,1589,1589,0
|
|
20250114,122900,309561621,1589,1590,1590,1589,2502
|
|
20250114,122800,305585941,1588,1588,1588,1588,800
|
|
20250114,122700,304315541,1589,1588,1589,1588,631
|
|
20250114,122600,303313512,1588,1589,1589,1588,2979
|
|
20250114,122500,298580478,1589,1586,1589,1586,1159
|
|
20250114,122400,296740301,1588,1587,1588,1586,5283
|
|
20250114,122300,288356397,1588,1588,1588,1588,0
|
|
20250114,122200,288356397,1588,1588,1588,1588,0
|
|
20250114,122100,288356397,1588,1588,1588,1588,3
|
|
20250114,122000,288351633,1588,1588,1588,1588,0
|
|
20250114,121900,288351633,1588,1588,1588,1588,50
|
|
20250114,121800,288272233,1588,1588,1588,1588,1
|
|
20250114,121700,288270645,1589,1589,1589,1589,62
|
|
20250114,121600,288172127,1589,1589,1589,1589,1
|
|
20250114,121500,288170538,1589,1586,1589,1586,1089
|
|
20250114,121400,286442428,1586,1586,1586,1586,0
|
|
20250114,121300,286442428,1586,1586,1586,1586,313
|
|
20250114,121200,285946010,1586,1585,1586,1584,939
|
|
20250114,121100,284458294,1585,1584,1585,1584,1002
|
|
20250114,121000,282871121,1584,1584,1584,1584,0
|
|
20250114,120900,282871121,1584,1583,1584,1583,7
|
|
20250114,120800,282860035,1584,1584,1584,1584,0
|
|
20250114,120700,282860035,1584,1584,1584,1584,0
|
|
20250114,120600,282860035,1584,1584,1584,1584,0
|
|
20250114,120500,282860035,1584,1582,1584,1582,1492
|
|
20250114,120400,280498412,1582,1582,1582,1582,0
|
|
20250114,120300,280498412,1582,1582,1582,1582,0
|
|
20250114,120200,280498412,1582,1580,1582,1580,922
|
|
20250114,120100,279041119,1581,1581,1581,1581,0
|
|
20250114,120000,279041119,1581,1581,1581,1581,0
|
|
20250114,115900,279041119,1581,1581,1581,1581,0
|
|
20250114,115800,279041119,1581,1581,1581,1581,0
|
|
20250114,115700,279041119,1581,1581,1581,1581,0
|
|
20250114,115600,279041119,1581,1578,1581,1578,3003
|
|
20250114,115500,274298448,1575,1575,1575,1575,80
|
|
20250114,115400,274172448,1575,1575,1575,1575,82
|
|
20250114,115300,274043298,1574,1575,1575,1574,4
|
|
20250114,115200,274036999,1575,1573,1575,1573,7
|
|
20250114,115100,274025986,1574,1574,1574,1574,94
|
|
20250114,115000,273878030,1574,1574,1574,1574,6
|
|
20250114,114900,273868586,1574,1574,1574,1574,221
|
|
20250114,114800,273520732,1574,1574,1574,1574,72
|
|
20250114,114700,273407404,1574,1574,1574,1574,69
|
|
20250114,114600,273298798,1575,1578,1578,1575,954
|
|
20250114,114500,271796053,1579,1578,1579,1578,157
|
|
20250114,114400,271548249,1578,1578,1578,1578,0
|
|
20250114,114300,271548249,1578,1578,1578,1578,733
|
|
20250114,114200,270391575,1579,1578,1579,1578,2377
|
|
20250114,114100,266640569,1578,1578,1578,1578,0
|
|
20250114,114000,266640569,1578,1578,1578,1578,0
|
|
20250114,113900,266640569,1578,1575,1578,1575,354
|
|
20250114,113800,266083013,1578,1578,1578,1578,0
|
|
20250114,113700,266083013,1578,1578,1578,1578,0
|
|
20250114,113600,266083013,1578,1578,1578,1578,0
|
|
20250114,113500,266083013,1578,1578,1578,1578,0
|
|
20250114,113400,266083013,1578,1578,1578,1578,4
|
|
20250114,113300,266076701,1575,1575,1575,1575,0
|
|
20250114,113200,266076701,1575,1575,1575,1575,1
|
|
20250114,113100,266075126,1577,1577,1577,1577,1000
|
|
20250114,113000,264498126,1577,1577,1577,1577,25
|
|
20250114,112900,264458701,1576,1576,1576,1576,51
|
|
20250114,112800,264378325,1578,1576,1578,1576,3
|
|
20250114,112700,264373595,1579,1579,1579,1579,0
|
|
20250114,112600,264373595,1579,1579,1579,1579,0
|
|
20250114,112500,264373595,1579,1579,1579,1579,30
|
|
20250114,112400,264326225,1579,1579,1579,1579,0
|
|
20250114,112300,264326225,1579,1579,1579,1579,0
|
|
20250114,112200,264326225,1579,1574,1579,1573,856
|
|
20250114,112100,262979348,1575,1575,1575,1575,0
|
|
20250114,112000,262979348,1575,1575,1575,1575,0
|
|
20250114,111900,262979348,1575,1575,1575,1575,0
|
|
20250114,111800,262979348,1575,1579,1579,1575,447
|
|
20250114,111700,262274743,1579,1579,1579,1579,0
|
|
20250114,111600,262274743,1579,1579,1579,1579,0
|
|
20250114,111500,262274743,1579,1578,1579,1578,22
|
|
20250114,111400,262240006,1579,1579,1579,1579,0
|
|
20250114,111300,262240006,1579,1579,1579,1579,0
|
|
20250114,111200,262240006,1579,1576,1579,1574,42
|
|
20250114,111100,262173873,1579,1579,1579,1579,5
|
|
20250114,111000,262165978,1579,1579,1579,1579,0
|
|
20250114,110900,262165978,1579,1579,1579,1579,1
|
|
20250114,110800,262164399,1579,1574,1579,1574,6
|
|
20250114,110700,262154935,1579,1579,1579,1579,2
|
|
20250114,110600,262151777,1579,1573,1579,1573,3
|
|
20250114,110500,262147052,1579,1579,1579,1579,4
|
|
20250114,110400,262140736,1579,1579,1579,1579,300
|
|
20250114,110300,261667036,1579,1579,1579,1579,0
|
|
20250114,110200,261667036,1579,1579,1579,1579,0
|
|
20250114,110100,261667036,1579,1579,1579,1579,0
|
|
20250114,110000,261667036,1579,1579,1579,1579,0
|
|
20250114,105900,261667036,1579,1579,1579,1579,0
|
|
20250114,105800,261667036,1579,1579,1579,1579,64
|
|
20250114,105700,261565980,1579,1579,1579,1579,0
|
|
20250114,105600,261565980,1579,1579,1579,1579,0
|
|
20250114,105500,261565980,1579,1579,1579,1579,1
|
|
20250114,105400,261564401,1577,1577,1577,1577,200
|
|
20250114,105300,261249001,1580,1580,1580,1580,15
|
|
20250114,105200,261225301,1578,1578,1578,1578,5
|
|
20250114,105100,261217411,1584,1584,1584,1584,300
|
|
20250114,105000,260742211,1584,1573,1584,1573,102
|
|
20250114,104900,260581743,1585,1585,1585,1585,2
|
|
20250114,104800,260578573,1586,1586,1586,1586,0
|
|
20250114,104700,260578573,1586,1582,1586,1582,300
|
|
20250114,104600,260103295,1582,1580,1582,1580,1000
|
|
20250114,104500,258523217,1580,1580,1580,1580,0
|
|
20250114,104400,258523217,1580,1580,1580,1580,0
|
|
20250114,104300,258523217,1580,1572,1580,1571,1004
|
|
20250114,104200,256945887,1580,1580,1580,1580,4
|
|
20250114,104100,256939567,1580,1572,1580,1571,1403
|
|
20250114,104000,254734428,1580,1580,1580,1580,1
|
|
20250114,103900,254732848,1580,1580,1580,1580,128
|
|
20250114,103800,254530608,1580,1580,1580,1580,400
|
|
20250114,103700,253898608,1579,1579,1579,1579,93
|
|
20250114,103600,253751761,1579,1579,1579,1579,634
|
|
20250114,103500,252750675,1579,1570,1579,1570,2973
|
|
20250114,103400,248083056,1570,1575,1575,1570,3596
|
|
20250114,103300,242437326,1580,1570,1580,1570,2300
|
|
20250114,103200,238823326,1570,1570,1570,1570,6000
|
|
20250114,103100,229403326,1571,1572,1572,1571,3000
|
|
20250114,103000,224690325,1571,1571,1571,1571,1069
|
|
20250114,102900,223010926,1583,1583,1583,1583,28
|
|
20250114,102800,222966602,1583,1571,1583,1571,2001
|
|
20250114,102700,219823019,1571,1571,1577,1571,1628
|
|
20250114,102600,217265302,1577,1577,1577,1577,9911
|
|
20250114,102500,201635655,1578,1576,1578,1576,7102
|
|
20250114,102400,190435901,1570,1569,1576,1569,5001
|
|
20250114,102300,182586325,1570,1570,1570,1570,2000
|
|
20250114,102200,179446325,1571,1571,1571,1571,3105
|
|
20250114,102100,174568370,1571,1571,1571,1571,1089
|
|
20250114,102000,172857551,1576,1576,1576,1576,0
|
|
20250114,101900,172857551,1576,1576,1576,1576,1
|
|
20250114,101800,172855975,1571,1571,1571,1571,0
|
|
20250114,101700,172855975,1571,1573,1573,1571,1003
|
|
20250114,101600,171279856,1576,1576,1576,1576,0
|
|
20250114,101500,171279856,1576,1572,1576,1571,1479
|
|
20250114,101400,168956287,1571,1571,1571,1571,11
|
|
20250114,101300,168939006,1571,1575,1575,1571,2536
|
|
20250114,101200,164950435,1577,1576,1577,1576,13
|
|
20250114,101100,164929944,1576,1577,1577,1576,76
|
|
20250114,101000,164810167,1577,1577,1577,1577,0
|
|
20250114,100900,164810167,1577,1577,1577,1577,0
|
|
20250114,100800,164810167,1577,1577,1577,1577,71
|
|
20250114,100700,164698200,1577,1574,1577,1574,6275
|
|
20250114,100600,154802828,1574,1575,1575,1574,1000
|
|
20250114,100500,153228511,1575,1575,1575,1575,641
|
|
20250114,100400,152218936,1575,1575,1575,1575,9
|
|
20250114,100300,152204761,1575,1575,1575,1575,26
|
|
20250114,100200,152163811,1573,1573,1573,1573,0
|
|
20250114,100100,152163811,1573,1573,1573,1573,4771
|
|
20250114,100000,144659028,1575,1575,1575,1575,0
|
|
20250114,095900,144659028,1575,1575,1575,1575,20
|
|
20250114,095800,144627528,1575,1576,1576,1575,152
|
|
20250114,095700,144388126,1575,1575,1575,1575,3192
|
|
20250114,095600,139360726,1576,1576,1576,1576,1660
|
|
20250114,095500,136744566,1576,1576,1576,1576,0
|
|
20250114,095400,136744566,1576,1576,1576,1576,2
|
|
20250114,095300,136741414,1573,1573,1573,1573,201
|
|
20250114,095200,136425241,1577,1577,1577,1577,0
|
|
20250114,095100,136425241,1577,1577,1577,1577,6
|
|
20250114,095000,136415779,1577,1577,1577,1577,1
|
|
20250114,094900,136414202,1570,1570,1570,1570,952
|
|
20250114,094800,134919562,1570,1573,1574,1570,2779
|
|
20250114,094700,130548767,1574,1574,1574,1574,56
|
|
20250114,094600,130460623,1574,1574,1574,1574,2
|
|
20250114,094500,130457475,1574,1574,1574,1574,0
|
|
20250114,094400,130457475,1574,1574,1574,1574,4
|
|
20250114,094300,130451179,1574,1574,1574,1574,1
|
|
20250114,094200,130449605,1574,1574,1574,1574,4
|
|
20250114,094100,130443309,1573,1571,1573,1571,737
|
|
20250114,094000,129284654,1573,1571,1573,1571,4093
|
|
20250114,093900,122854549,1571,1571,1571,1571,492
|
|
20250114,093800,122081617,1571,1573,1573,1570,30
|
|
20250114,093700,122034513,1570,1570,1570,1570,0
|
|
20250114,093600,122034513,1570,1570,1570,1570,267
|
|
20250114,093500,121615323,1573,1573,1573,1573,100
|
|
20250114,093400,121458023,1573,1573,1573,1573,1
|
|
20250114,093300,121456450,1569,1569,1569,1569,4500
|
|
20250114,093200,114395950,1573,1573,1573,1573,0
|
|
20250114,093100,114395950,1573,1568,1573,1568,16
|
|
20250114,093000,114370857,1573,1568,1573,1568,886
|
|
20250114,092900,112981604,1568,1570,1574,1568,4512
|
|
20250114,092800,105899939,1570,1571,1571,1570,1436
|
|
20250114,092700,103644410,1570,1581,1581,1570,14896
|
|
20250114,092600,80190219,1580,1579,1580,1579,6643
|
|
20250114,092500,69700607,1579,1580,1580,1579,1010
|
|
20250114,092400,68104817,1589,1582,1589,1579,1391
|
|
20250114,092300,65907009,1587,1587,1587,1587,10
|
|
20250114,092200,65891139,1589,1589,1589,1589,0
|
|
20250114,092100,65891139,1589,1589,1589,1589,1
|
|
20250114,092000,65889550,1580,1582,1582,1580,636
|
|
20250114,091900,64884315,1583,1583,1583,1583,394
|
|
20250114,091800,64260613,1590,1591,1591,1583,20047
|
|
20250114,091700,32366169,1591,1585,1591,1584,113
|
|
20250114,091600,32187110,1591,1592,1592,1591,14
|
|
20250114,091500,32164834,1584,1584,1584,1584,122
|
|
20250114,091400,31971586,1584,1586,1586,1584,172
|
|
20250114,091300,31699022,1592,1589,1592,1589,2467
|
|
20250114,091200,27774370,1588,1583,1588,1583,3227
|
|
20250114,091100,22651736,1583,1583,1583,1583,75
|
|
20250114,091000,22533011,1577,1575,1577,1574,1688
|
|
20250114,090900,19872898,1574,1581,1581,1574,683
|
|
20250114,090800,18796443,1589,1586,1589,1586,52
|
|
20250114,090700,18713818,1571,1580,1581,1571,2736
|
|
20250114,090600,14401825,1580,1584,1590,1580,1520
|
|
20250114,090500,11997958,1590,1590,1590,1590,1000
|
|
20250114,090400,10407958,1590,1585,1590,1583,1218
|
|
20250114,090300,8478423,1585,1588,1588,1585,1611
|
|
20250114,090200,5923847,1589,1589,1589,1588,242
|
|
20250114,090100,5539399,1593,1588,1593,1585,2968
|
|
20250114,090000,819995,1588,1595,1595,1588,515
|