590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,184700,1723716387,1700,1700,1700,1700,79994
|
|
20250115,184600,1723716387,1700,1700,1700,1700,0
|
|
20250115,184500,1723716387,1700,1700,1700,1700,0
|
|
20250115,184400,1723716387,1700,1700,1700,1700,0
|
|
20250115,184300,1723716387,1700,1700,1700,1700,0
|
|
20250115,184200,1723716387,1700,1700,1700,1700,0
|
|
20250115,184100,1723716387,1700,1700,1700,1700,0
|
|
20250115,184000,1723716387,1700,1700,1700,1700,0
|
|
20250115,183900,1723716387,1700,1700,1700,1700,0
|
|
20250115,183800,1723716387,1700,1700,1700,1700,0
|
|
20250115,183700,1723716387,1700,1700,1700,1700,0
|
|
20250115,183600,1723716387,1700,1700,1700,1700,0
|
|
20250115,183500,1723716387,1700,1700,1700,1700,0
|
|
20250115,183400,1723716387,1700,1700,1700,1700,0
|
|
20250115,183300,1723716387,1700,1700,1700,1700,0
|
|
20250115,183200,1723716387,1700,1700,1700,1700,0
|
|
20250115,183100,1723716387,1700,1700,1700,1700,0
|
|
20250115,183000,1723716387,1700,1700,1700,1700,0
|
|
20250115,182900,1723716387,1700,1700,1700,1700,0
|
|
20250115,182800,1723716387,1700,1700,1700,1700,0
|
|
20250115,182700,1723716387,1700,1700,1700,1700,0
|
|
20250115,182600,1723716387,1700,1700,1700,1700,0
|
|
20250115,182500,1723716387,1700,1700,1700,1700,0
|
|
20250115,182400,1723716387,1700,1700,1700,1700,0
|
|
20250115,182300,1723716387,1700,1700,1700,1700,0
|
|
20250115,182200,1723716387,1700,1700,1700,1700,0
|
|
20250115,182100,1723716387,1700,1700,1700,1700,0
|
|
20250115,182000,1723716387,1700,1700,1700,1700,0
|
|
20250115,181900,1723716387,1700,1700,1700,1700,0
|
|
20250115,181800,1723716387,1700,1700,1700,1700,0
|
|
20250115,181700,1723716387,1700,1700,1700,1700,79994
|
|
20250115,181600,1723716387,1700,1700,1700,1700,0
|
|
20250115,181500,1723716387,1700,1700,1700,1700,0
|
|
20250115,181400,1723716387,1700,1700,1700,1700,0
|
|
20250115,181300,1723716387,1700,1700,1700,1700,0
|
|
20250115,181200,1723716387,1700,1700,1700,1700,0
|
|
20250115,181100,1723716387,1700,1700,1700,1700,0
|
|
20250115,181000,1723716387,1700,1700,1700,1700,0
|
|
20250115,180900,1723716387,1700,1700,1700,1700,0
|
|
20250115,180800,1723716387,1700,1700,1700,1700,0
|
|
20250115,180700,1723716387,1700,1700,1700,1700,0
|
|
20250115,180600,1723716387,1700,1700,1700,1700,0
|
|
20250115,180500,1723716387,1700,1700,1700,1700,0
|
|
20250115,180400,1723716387,1700,1700,1700,1700,0
|
|
20250115,180300,1723716387,1700,1700,1700,1700,0
|
|
20250115,180200,1723716387,1700,1700,1700,1700,0
|
|
20250115,180100,1723716387,1700,1700,1700,1700,0
|
|
20250115,180000,1723716387,1700,1700,1700,1700,0
|
|
20250115,175900,1723716387,1700,1700,1700,1700,0
|
|
20250115,175800,1723716387,1700,1700,1700,1700,0
|
|
20250115,175700,1723716387,1700,1700,1700,1700,0
|
|
20250115,175600,1723716387,1700,1700,1700,1700,0
|
|
20250115,175500,1723716387,1700,1700,1700,1700,0
|
|
20250115,175400,1723716387,1700,1700,1700,1700,0
|
|
20250115,175300,1723716387,1700,1700,1700,1700,0
|
|
20250115,175200,1723716387,1700,1700,1700,1700,0
|
|
20250115,175100,1723716387,1700,1700,1700,1700,0
|
|
20250115,175000,1723716387,1700,1700,1700,1700,0
|
|
20250115,174900,1723716387,1700,1700,1700,1700,0
|
|
20250115,174800,1723716387,1700,1700,1700,1700,0
|
|
20250115,174700,1723716387,1700,1700,1700,1700,79994
|
|
20250115,174600,1723716387,1700,1700,1700,1700,0
|
|
20250115,174500,1723716387,1700,1700,1700,1700,0
|
|
20250115,174400,1723716387,1700,1700,1700,1700,0
|
|
20250115,174300,1723716387,1700,1700,1700,1700,0
|
|
20250115,174200,1723716387,1700,1700,1700,1700,0
|
|
20250115,174100,1723716387,1700,1700,1700,1700,0
|
|
20250115,174000,1723716387,1700,1700,1700,1700,0
|
|
20250115,173900,1723716387,1700,1700,1700,1700,0
|
|
20250115,173800,1723716387,1700,1700,1700,1700,0
|
|
20250115,173700,1723716387,1700,1700,1700,1700,0
|
|
20250115,173600,1723716387,1700,1700,1700,1700,0
|
|
20250115,173500,1723716387,1700,1700,1700,1700,0
|
|
20250115,173400,1723716387,1700,1700,1700,1700,0
|
|
20250115,173300,1723716387,1700,1700,1700,1700,0
|
|
20250115,173200,1723716387,1700,1700,1700,1700,0
|
|
20250115,173100,1723716387,1700,1700,1700,1700,0
|
|
20250115,173000,1723716387,1700,1700,1700,1700,0
|
|
20250115,172900,1723716387,1700,1700,1700,1700,0
|
|
20250115,172800,1723716387,1700,1700,1700,1700,0
|
|
20250115,172700,1723716387,1700,1700,1700,1700,0
|
|
20250115,172600,1723716387,1700,1700,1700,1700,0
|
|
20250115,172500,1723716387,1700,1700,1700,1700,0
|
|
20250115,172400,1723716387,1700,1700,1700,1700,0
|
|
20250115,172300,1723716387,1700,1700,1700,1700,0
|
|
20250115,172200,1723716387,1700,1700,1700,1700,0
|
|
20250115,172100,1723716387,1700,1700,1700,1700,0
|
|
20250115,172000,1723716387,1700,1700,1700,1700,0
|
|
20250115,171900,1723716387,1700,1700,1700,1700,0
|
|
20250115,171800,1723716387,1700,1700,1700,1700,0
|
|
20250115,171700,1723716387,1700,1700,1700,1700,79994
|
|
20250115,171600,1723716387,1700,1700,1700,1700,0
|
|
20250115,171500,1723716387,1700,1700,1700,1700,0
|
|
20250115,171400,1723716387,1700,1700,1700,1700,0
|
|
20250115,171300,1723716387,1700,1700,1700,1700,0
|
|
20250115,171200,1723716387,1700,1700,1700,1700,0
|
|
20250115,171100,1723716387,1700,1700,1700,1700,0
|
|
20250115,171000,1723716387,1700,1700,1700,1700,0
|
|
20250115,170900,1723716387,1700,1700,1700,1700,0
|
|
20250115,170800,1723716387,1700,1700,1700,1700,0
|
|
20250115,170700,1723716387,1700,1700,1700,1700,0
|
|
20250115,170600,1723716387,1700,1700,1700,1700,0
|
|
20250115,170500,1723716387,1700,1700,1700,1700,0
|
|
20250115,170400,1723716387,1700,1700,1700,1700,0
|
|
20250115,170300,1723716387,1700,1700,1700,1700,0
|
|
20250115,170200,1723716387,1700,1700,1700,1700,0
|
|
20250115,170100,1723716387,1700,1700,1700,1700,0
|
|
20250115,170000,1723716387,1700,1700,1700,1700,0
|
|
20250115,165900,1723716387,1700,1700,1700,1700,0
|
|
20250115,165800,1723716387,1700,1700,1700,1700,0
|
|
20250115,165700,1723716387,1700,1700,1700,1700,0
|
|
20250115,165600,1723716387,1700,1700,1700,1700,0
|
|
20250115,165500,1723716387,1700,1700,1700,1700,0
|
|
20250115,165400,1723716387,1700,1700,1700,1700,0
|
|
20250115,165300,1723716387,1700,1700,1700,1700,0
|
|
20250115,165200,1723716387,1700,1700,1700,1700,0
|
|
20250115,165100,1723716387,1700,1700,1700,1700,0
|
|
20250115,165000,1723716387,1700,1700,1700,1700,0
|
|
20250115,164900,1723716387,1700,1700,1700,1700,0
|
|
20250115,164800,1723716387,1700,1700,1700,1700,0
|
|
20250115,164700,1723716387,1700,1700,1700,1700,79994
|
|
20250115,164600,1723716387,1700,1700,1700,1700,0
|
|
20250115,164500,1723716387,1700,1700,1700,1700,0
|
|
20250115,164400,1723716387,1700,1700,1700,1700,0
|
|
20250115,164300,1723716387,1700,1700,1700,1700,0
|
|
20250115,164200,1723716387,1700,1700,1700,1700,0
|
|
20250115,164100,1723716387,1700,1700,1700,1700,0
|
|
20250115,164000,1723716387,1700,1700,1700,1700,0
|
|
20250115,163900,1723716387,1700,1700,1700,1700,0
|
|
20250115,163800,1723716387,1700,1700,1700,1700,0
|
|
20250115,163700,1723716387,1700,1700,1700,1700,0
|
|
20250115,163600,1723716387,1700,1700,1700,1700,0
|
|
20250115,163500,1723716387,1700,1700,1700,1700,0
|
|
20250115,163400,1723716387,1700,1700,1700,1700,0
|
|
20250115,163300,1723716387,1700,1700,1700,1700,0
|
|
20250115,163200,1723716387,1700,1700,1700,1700,0
|
|
20250115,163100,1723716387,1700,1700,1700,1700,0
|
|
20250115,163000,1723716387,1700,1700,1700,1700,0
|
|
20250115,162900,1723716387,1700,1700,1700,1700,0
|
|
20250115,162800,1723716387,1700,1700,1700,1700,0
|
|
20250115,162700,1723716387,1700,1700,1700,1700,0
|
|
20250115,162600,1723716387,1700,1700,1700,1700,0
|
|
20250115,162500,1723716387,1700,1700,1700,1700,0
|
|
20250115,162400,1723716387,1700,1700,1700,1700,0
|
|
20250115,162300,1723716387,1700,1700,1700,1700,0
|
|
20250115,162200,1723716387,1700,1700,1700,1700,0
|
|
20250115,162100,1723716387,1700,1700,1700,1700,0
|
|
20250115,162000,1723716387,1700,1700,1700,1700,0
|
|
20250115,161900,1723716387,1700,1700,1700,1700,0
|
|
20250115,161800,1723716387,1700,1700,1700,1700,0
|
|
20250115,161700,1723716387,1700,1700,1700,1700,79994
|
|
20250115,161600,1723716387,1700,1700,1700,1700,0
|
|
20250115,161500,1723716387,1700,1700,1700,1700,0
|
|
20250115,161400,1723716387,1700,1700,1700,1700,0
|
|
20250115,161300,1723716387,1700,1700,1700,1700,0
|
|
20250115,161200,1723716387,1700,1700,1700,1700,0
|
|
20250115,161100,1723716387,1700,1700,1700,1700,0
|
|
20250115,161000,1723716387,1700,1700,1700,1700,0
|
|
20250115,160900,1723716387,1700,1700,1700,1700,0
|
|
20250115,160800,1723716387,1700,1700,1700,1700,0
|
|
20250115,160700,1723716387,1700,1700,1700,1700,0
|
|
20250115,160600,1723716387,1700,1700,1700,1700,0
|
|
20250115,160500,1723716387,1700,1700,1700,1700,0
|
|
20250115,160400,1723716387,1700,1700,1700,1700,0
|
|
20250115,160300,1723716387,1700,1700,1700,1700,0
|
|
20250115,160200,1723716387,1700,1700,1700,1700,0
|
|
20250115,160100,1723716387,1700,1700,1700,1700,0
|
|
20250115,160000,1723716387,1700,1700,1700,1700,0
|
|
20250115,155900,1723716387,1700,1700,1700,1700,0
|
|
20250115,155800,1723716387,1700,1700,1700,1700,0
|
|
20250115,155700,1723716387,1700,1700,1700,1700,0
|
|
20250115,155600,1723716387,1700,1700,1700,1700,0
|
|
20250115,155500,1723716387,1700,1700,1700,1700,0
|
|
20250115,155400,1723716387,1700,1700,1700,1700,0
|
|
20250115,155300,1723716387,1700,1700,1700,1700,0
|
|
20250115,155200,1723716387,1700,1700,1700,1700,0
|
|
20250115,155100,1723716387,1700,1700,1700,1700,0
|
|
20250115,155000,1723716387,1700,1700,1700,1700,0
|
|
20250115,154900,1723716387,1700,1700,1700,1700,0
|
|
20250115,154800,1723716387,1700,1700,1700,1700,0
|
|
20250115,154700,1723716387,1700,1700,1700,1700,79994
|
|
20250115,154600,1723716387,1700,1700,1700,1700,0
|
|
20250115,154500,1723716387,1700,1700,1700,1700,0
|
|
20250115,154400,1723716387,1700,1700,1700,1700,0
|
|
20250115,154300,1723716387,1700,1700,1700,1700,0
|
|
20250115,154200,1723716387,1700,1700,1700,1700,0
|
|
20250115,154100,1723716387,1700,1700,1700,1700,0
|
|
20250115,154000,1723716387,1700,1700,1700,1700,0
|
|
20250115,153900,1723716387,1700,1700,1700,1700,0
|
|
20250115,153800,1723716387,1700,1700,1700,1700,0
|
|
20250115,153700,1723716387,1700,1700,1700,1700,0
|
|
20250115,153600,1723716387,1700,1700,1700,1700,0
|
|
20250115,153500,1723716387,1700,1700,1700,1700,0
|
|
20250115,153400,1723716387,1700,1700,1700,1700,0
|
|
20250115,153300,1723716387,1700,1700,1700,1700,0
|
|
20250115,153200,1723716387,1700,1700,1700,1700,0
|
|
20250115,153100,1723716387,1700,1700,1700,1700,0
|
|
20250115,153000,1723716387,1700,1700,1700,1700,79994
|
|
20250115,152900,1587726587,1704,1704,1704,1704,0
|
|
20250115,152800,1587726587,1704,1704,1704,1704,0
|
|
20250115,152700,1587726587,1704,1704,1704,1704,0
|
|
20250115,152600,1587726587,1704,1704,1704,1704,0
|
|
20250115,152500,1587726587,1704,1704,1704,1704,0
|
|
20250115,152400,1587726587,1704,1704,1704,1704,0
|
|
20250115,152300,1587726587,1704,1704,1704,1704,0
|
|
20250115,152200,1587726587,1704,1704,1704,1704,0
|
|
20250115,152100,1587726587,1704,1704,1704,1704,0
|
|
20250115,152000,1587726587,1704,1704,1704,1704,0
|
|
20250115,151900,1587726587,1704,1691,1704,1689,52726
|
|
20250115,151800,1498313174,1689,1680,1691,1680,13423
|
|
20250115,151700,1475675289,1683,1674,1687,1674,38072
|
|
20250115,151600,1411658009,1675,1665,1678,1665,29979
|
|
20250115,151500,1361598836,1666,1662,1667,1655,18443
|
|
20250115,151400,1330936744,1663,1652,1663,1650,33780
|
|
20250115,151300,1274888327,1650,1644,1653,1644,13344
|
|
20250115,151200,1252886784,1641,1648,1648,1641,5054
|
|
20250115,151100,1244583817,1650,1650,1650,1650,1314
|
|
20250115,151000,1242415717,1650,1641,1651,1640,10183
|
|
20250115,150900,1225613630,1651,1638,1651,1638,27077
|
|
20250115,150800,1181050513,1641,1638,1641,1637,4364
|
|
20250115,150700,1173898793,1638,1637,1638,1637,3600
|
|
20250115,150600,1168004593,1637,1640,1640,1637,11868
|
|
20250115,150500,1148564138,1639,1637,1639,1637,6075
|
|
20250115,150400,1138611410,1638,1638,1639,1636,2055
|
|
20250115,150300,1135247452,1638,1639,1640,1630,9973
|
|
20250115,150200,1118964367,1639,1636,1641,1636,8722
|
|
20250115,150100,1104686626,1633,1637,1638,1629,4621
|
|
20250115,150000,1097132399,1639,1639,1641,1634,7841
|
|
20250115,145900,1084282967,1639,1636,1641,1634,5746
|
|
20250115,145800,1074879299,1637,1633,1638,1633,8440
|
|
20250115,145700,1061078101,1632,1627,1632,1627,5799
|
|
20250115,145600,1051631142,1627,1623,1627,1623,1036
|
|
20250115,145500,1049946165,1623,1623,1625,1623,2057
|
|
20250115,145400,1046605076,1623,1624,1624,1623,104
|
|
20250115,145300,1046436281,1624,1624,1625,1624,3286
|
|
20250115,145200,1041099517,1623,1619,1623,1615,10676
|
|
20250115,145100,1023800729,1612,1612,1612,1612,0
|
|
20250115,145000,1023800729,1612,1620,1620,1612,560
|
|
20250115,144900,1022894009,1620,1619,1620,1609,8652
|
|
20250115,144800,1008957740,1611,1616,1616,1611,1204
|
|
20250115,144700,1007016531,1611,1624,1624,1611,11384
|
|
20250115,144600,988633639,1620,1620,1620,1620,8
|
|
20250115,144500,988620679,1619,1622,1622,1619,7524
|
|
20250115,144400,976424045,1622,1627,1627,1622,7246
|
|
20250115,144300,964646829,1630,1630,1630,1630,47
|
|
20250115,144200,964570219,1630,1629,1630,1629,3954
|
|
20250115,144100,958127699,1630,1629,1630,1629,3034
|
|
20250115,144000,953184767,1631,1631,1632,1630,2630
|
|
20250115,143900,948895619,1629,1627,1631,1627,4297
|
|
20250115,143800,941894835,1627,1626,1627,1626,1405
|
|
20250115,143700,939609400,1625,1623,1625,1623,2147
|
|
20250115,143600,936123873,1623,1622,1623,1622,1018
|
|
20250115,143500,934472676,1623,1622,1623,1621,1401
|
|
20250115,143400,932200958,1623,1625,1625,1623,3793
|
|
20250115,143300,926044917,1625,1625,1625,1625,1
|
|
20250115,143200,926043292,1623,1625,1625,1623,4819
|
|
20250115,143100,918219895,1626,1625,1626,1625,375
|
|
20250115,143000,917610420,1625,1625,1625,1625,225
|
|
20250115,142900,917244795,1626,1626,1626,1626,100
|
|
20250115,142800,917082195,1628,1628,1628,1628,30
|
|
20250115,142700,917033355,1629,1627,1629,1627,1887
|
|
20250115,142600,913961416,1628,1628,1628,1628,16
|
|
20250115,142500,913935368,1630,1630,1630,1630,0
|
|
20250115,142400,913935368,1630,1630,1630,1630,2
|
|
20250115,142300,913932108,1623,1623,1623,1623,0
|
|
20250115,142200,913932108,1623,1627,1627,1623,5000
|
|
20250115,142100,905813631,1630,1630,1630,1630,1139
|
|
20250115,142000,903957061,1627,1627,1627,1627,0
|
|
20250115,141900,903957061,1627,1627,1629,1627,2471
|
|
20250115,141800,899933808,1627,1622,1627,1620,11194
|
|
20250115,141700,881796063,1622,1626,1627,1622,554
|
|
20250115,141600,880895824,1627,1627,1627,1627,0
|
|
20250115,141500,880895824,1627,1625,1627,1625,3103
|
|
20250115,141400,875851793,1622,1622,1622,1622,289
|
|
20250115,141300,875383035,1625,1625,1625,1625,0
|
|
20250115,141200,875383035,1625,1624,1625,1624,188
|
|
20250115,141100,875077634,1624,1624,1624,1624,5
|
|
20250115,141000,875069514,1622,1620,1622,1620,2672
|
|
20250115,140900,870737420,1621,1621,1621,1621,560
|
|
20250115,140800,869829660,1624,1624,1624,1624,0
|
|
20250115,140700,869829660,1624,1624,1624,1624,1
|
|
20250115,140600,869828036,1620,1625,1625,1620,2002
|
|
20250115,140500,866584776,1625,1625,1626,1625,2066
|
|
20250115,140400,863226526,1625,1625,1625,1625,1934
|
|
20250115,140300,860083776,1620,1620,1620,1620,416
|
|
20250115,140200,859409856,1620,1620,1620,1620,313
|
|
20250115,140100,858902796,1620,1625,1625,1620,979
|
|
20250115,140000,857316811,1620,1620,1620,1620,645
|
|
20250115,135900,856271911,1619,1619,1619,1619,0
|
|
20250115,135800,856271911,1619,1628,1628,1619,7064
|
|
20250115,135700,844818080,1628,1628,1628,1628,0
|
|
20250115,135600,844818080,1628,1628,1628,1628,1
|
|
20250115,135500,844816452,1630,1631,1631,1630,1201
|
|
20250115,135400,842858817,1631,1630,1631,1630,1635
|
|
20250115,135300,840193755,1625,1627,1627,1625,3000
|
|
20250115,135200,835318276,1630,1625,1631,1625,5101
|
|
20250115,135100,827003145,1629,1629,1629,1629,1816
|
|
20250115,135000,824044881,1629,1629,1629,1625,3530
|
|
20250115,134900,818298482,1629,1636,1636,1626,4106
|
|
20250115,134800,811617679,1630,1636,1636,1630,501
|
|
20250115,134700,810801043,1632,1636,1636,1632,13461
|
|
20250115,134600,788817113,1637,1638,1638,1637,2904
|
|
20250115,134500,784063154,1638,1639,1639,1638,211
|
|
20250115,134400,783717425,1640,1640,1640,1640,2051
|
|
20250115,134300,780353785,1640,1640,1640,1640,298
|
|
20250115,134200,779865065,1640,1640,1640,1640,2
|
|
20250115,134100,779861785,1640,1643,1647,1640,8664
|
|
20250115,134000,765639158,1647,1647,1647,1647,101
|
|
20250115,133900,765472811,1649,1649,1649,1649,4
|
|
20250115,133800,765466215,1648,1648,1648,1648,455
|
|
20250115,133700,764716375,1648,1646,1648,1641,7319
|
|
20250115,133600,752676330,1646,1647,1647,1646,1310
|
|
20250115,133500,750518768,1646,1648,1648,1646,3777
|
|
20250115,133400,744298478,1647,1647,1648,1647,2120
|
|
20250115,133300,740806128,1648,1645,1648,1645,1380
|
|
20250115,133200,738534082,1645,1645,1645,1642,560
|
|
20250115,133100,737612885,1645,1645,1645,1644,2894
|
|
20250115,133000,732852405,1645,1646,1646,1645,3288
|
|
20250115,132900,727443135,1646,1648,1650,1645,6390
|
|
20250115,132800,716908735,1649,1645,1649,1645,19980
|
|
20250115,132700,683997993,1645,1641,1645,1641,1694
|
|
20250115,132600,681211888,1641,1642,1642,1641,534
|
|
20250115,132500,680335584,1642,1642,1643,1642,518
|
|
20250115,132400,679485027,1641,1639,1644,1639,11629
|
|
20250115,132300,660394415,1640,1638,1640,1638,1992
|
|
20250115,132200,657128545,1640,1637,1640,1636,4722
|
|
20250115,132100,649398513,1636,1637,1641,1636,2370
|
|
20250115,132000,645512636,1638,1634,1638,1634,1520
|
|
20250115,131900,643027415,1634,1634,1640,1633,7213
|
|
20250115,131800,631206858,1634,1630,1639,1630,20509
|
|
20250115,131700,597669410,1630,1630,1630,1630,3
|
|
20250115,131600,597664520,1630,1630,1631,1630,914
|
|
20250115,131500,596174692,1628,1631,1632,1628,2921
|
|
20250115,131400,591412284,1632,1630,1632,1629,2138
|
|
20250115,131300,587925875,1630,1627,1630,1627,4053
|
|
20250115,131200,581324218,1628,1627,1628,1626,2939
|
|
20250115,131100,576540781,1627,1626,1628,1626,417
|
|
20250115,131000,575862346,1627,1626,1627,1625,1666
|
|
20250115,130900,573153592,1627,1626,1628,1626,2317
|
|
20250115,130800,569384360,1626,1624,1626,1624,8664
|
|
20250115,130700,555306426,1623,1623,1624,1623,1962
|
|
20250115,130600,552121146,1625,1622,1625,1622,5223
|
|
20250115,130500,543638102,1621,1622,1622,1621,1820
|
|
20250115,130400,540686102,1622,1622,1622,1622,2081
|
|
20250115,130300,537310720,1622,1615,1622,1615,3039
|
|
20250115,130200,532402462,1620,1620,1620,1619,2362
|
|
20250115,130100,528577680,1620,1620,1620,1616,3963
|
|
20250115,130000,522163586,1620,1622,1622,1620,103
|
|
20250115,125900,521996696,1623,1623,1625,1623,1328
|
|
20250115,125800,519840794,1623,1626,1630,1623,8404
|
|
20250115,125700,506170668,1629,1624,1629,1624,2934
|
|
20250115,125600,501396751,1626,1625,1627,1624,2550
|
|
20250115,125500,497249597,1625,1625,1625,1625,81
|
|
20250115,125400,497117972,1625,1617,1628,1617,32629
|
|
20250115,125300,444173940,1615,1615,1615,1615,1000
|
|
20250115,125200,442558940,1618,1615,1618,1615,1150
|
|
20250115,125100,440699290,1615,1613,1617,1613,15060
|
|
20250115,125000,416376413,1613,1612,1613,1612,1546
|
|
20250115,124900,413883861,1611,1609,1611,1609,5907
|
|
20250115,124800,404369626,1608,1607,1608,1607,545
|
|
20250115,124700,403493392,1606,1606,1606,1606,108
|
|
20250115,124600,403319944,1605,1605,1605,1605,0
|
|
20250115,124500,403319944,1605,1603,1605,1603,1385
|
|
20250115,124400,401097358,1603,1603,1603,1599,816
|
|
20250115,124300,399791634,1599,1599,1599,1599,928
|
|
20250115,124200,398307762,1602,1600,1602,1600,2200
|
|
20250115,124100,394785762,1603,1603,1603,1603,0
|
|
20250115,124000,394785762,1603,1603,1603,1603,0
|
|
20250115,123900,394785762,1603,1603,1603,1603,0
|
|
20250115,123800,394785762,1603,1603,1603,1603,3
|
|
20250115,123700,394780953,1600,1600,1600,1600,344
|
|
20250115,123600,394230553,1600,1600,1600,1600,100
|
|
20250115,123500,394070553,1600,1600,1600,1600,180
|
|
20250115,123400,393782553,1604,1604,1604,1604,2
|
|
20250115,123300,393779345,1601,1603,1603,1601,1875
|
|
20250115,123200,390773760,1603,1603,1603,1603,10
|
|
20250115,123100,390757730,1603,1603,1603,1603,195
|
|
20250115,123000,390445145,1602,1602,1602,1602,0
|
|
20250115,122900,390445145,1602,1602,1602,1602,0
|
|
20250115,122800,390445145,1602,1602,1602,1602,0
|
|
20250115,122700,390445145,1602,1603,1603,1602,475
|
|
20250115,122600,389683740,1604,1604,1604,1604,0
|
|
20250115,122500,389683740,1604,1604,1604,1604,10
|
|
20250115,122400,389667700,1604,1604,1604,1604,10
|
|
20250115,122300,389651660,1605,1605,1605,1605,0
|
|
20250115,122200,389651660,1605,1605,1605,1605,1
|
|
20250115,122100,389650055,1600,1600,1600,1600,70
|
|
20250115,122000,389538055,1600,1601,1601,1600,50
|
|
20250115,121900,389458045,1605,1605,1605,1605,0
|
|
20250115,121800,389458045,1605,1605,1605,1605,0
|
|
20250115,121700,389458045,1605,1605,1605,1605,0
|
|
20250115,121600,389458045,1605,1605,1605,1605,10
|
|
20250115,121500,389441995,1599,1599,1599,1599,0
|
|
20250115,121400,389441995,1599,1600,1600,1599,1200
|
|
20250115,121300,387522926,1601,1601,1601,1601,2000
|
|
20250115,121200,384320926,1602,1602,1602,1602,60
|
|
20250115,121100,384224806,1603,1603,1603,1603,0
|
|
20250115,121000,384224806,1603,1603,1603,1603,400
|
|
20250115,120900,383583606,1604,1604,1604,1604,0
|
|
20250115,120800,383583606,1604,1603,1604,1603,1000
|
|
20250115,120700,381980257,1603,1603,1603,1603,10
|
|
20250115,120600,381964227,1599,1600,1600,1599,2000
|
|
20250115,120500,378764277,1600,1603,1604,1600,1050
|
|
20250115,120400,377080677,1604,1604,1604,1604,0
|
|
20250115,120300,377080677,1604,1605,1605,1599,17
|
|
20250115,120200,377053429,1599,1599,1599,1599,1300
|
|
20250115,120100,374974729,1599,1599,1599,1599,400
|
|
20250115,120000,374335129,1599,1599,1599,1599,0
|
|
20250115,115900,374335129,1599,1599,1599,1599,0
|
|
20250115,115800,374335129,1599,1600,1600,1599,2016
|
|
20250115,115700,371110099,1599,1599,1599,1599,0
|
|
20250115,115600,371110099,1599,1599,1599,1599,10
|
|
20250115,115500,371094109,1598,1598,1598,1598,0
|
|
20250115,115400,371094109,1598,1598,1598,1598,200
|
|
20250115,115300,370774509,1600,1601,1601,1597,15523
|
|
20250115,115200,345941446,1602,1602,1602,1602,200
|
|
20250115,115100,345621046,1601,1601,1601,1601,210
|
|
20250115,115000,345284836,1601,1601,1601,1601,0
|
|
20250115,114900,345284836,1601,1604,1604,1600,1020
|
|
20250115,114800,343652396,1604,1604,1604,1604,100
|
|
20250115,114700,343491996,1598,1598,1598,1598,44
|
|
20250115,114600,343421684,1598,1603,1605,1598,1501
|
|
20250115,114500,341013349,1604,1604,1604,1604,1
|
|
20250115,114400,341011745,1598,1599,1599,1598,2096
|
|
20250115,114300,337660242,1605,1602,1605,1602,101
|
|
20250115,114200,337498175,1602,1602,1602,1602,0
|
|
20250115,114100,337498175,1602,1602,1602,1602,6
|
|
20250115,114000,337488563,1595,1595,1595,1595,0
|
|
20250115,113900,337488563,1595,1601,1601,1595,400
|
|
20250115,113800,336849960,1601,1601,1601,1601,55
|
|
20250115,113700,336761905,1600,1595,1601,1595,1640
|
|
20250115,113600,334139332,1594,1594,1594,1594,0
|
|
20250115,113500,334139332,1594,1594,1594,1594,0
|
|
20250115,113400,334139332,1594,1594,1594,1594,7
|
|
20250115,113300,334128174,1593,1591,1593,1591,581
|
|
20250115,113200,333203004,1591,1591,1591,1591,4
|
|
20250115,113100,333196640,1591,1591,1591,1591,0
|
|
20250115,113000,333196640,1591,1591,1591,1591,0
|
|
20250115,112900,333196640,1591,1591,1591,1591,0
|
|
20250115,112800,333196640,1591,1584,1591,1584,138
|
|
20250115,112700,332977992,1584,1590,1591,1584,202
|
|
20250115,112600,332657415,1588,1588,1588,1588,228
|
|
20250115,112500,332295351,1589,1588,1589,1588,102
|
|
20250115,112400,332133276,1583,1583,1583,1583,0
|
|
20250115,112300,332133276,1583,1583,1583,1583,1
|
|
20250115,112200,332131693,1592,1592,1592,1592,0
|
|
20250115,112100,332131693,1592,1592,1592,1592,69
|
|
20250115,112000,332021845,1592,1592,1592,1592,10
|
|
20250115,111900,332005925,1583,1583,1583,1583,1000
|
|
20250115,111800,330422925,1592,1592,1592,1592,13
|
|
20250115,111700,330402229,1593,1593,1593,1593,90
|
|
20250115,111600,330258859,1593,1583,1593,1583,551
|
|
20250115,111500,329386616,1582,1584,1584,1582,4408
|
|
20250115,111400,322407534,1584,1599,1599,1584,1505
|
|
20250115,111300,320022788,1599,1600,1600,1599,25
|
|
20250115,111200,319982803,1600,1599,1600,1599,82
|
|
20250115,111100,319851645,1600,1600,1600,1600,0
|
|
20250115,111000,319851645,1600,1600,1600,1600,25
|
|
20250115,110900,319811645,1601,1601,1601,1601,100
|
|
20250115,110800,319651545,1603,1599,1603,1599,6
|
|
20250115,110700,319641933,1584,1591,1591,1584,1795
|
|
20250115,110600,316790263,1604,1604,1604,1604,0
|
|
20250115,110500,316790263,1604,1604,1604,1604,101
|
|
20250115,110400,316628259,1605,1604,1605,1604,602
|
|
20250115,110300,315662067,1604,1604,1604,1604,100
|
|
20250115,110200,315501667,1605,1605,1605,1605,0
|
|
20250115,110100,315501667,1605,1605,1605,1605,0
|
|
20250115,110000,315501667,1605,1605,1605,1605,0
|
|
20250115,105900,315501667,1605,1605,1605,1605,0
|
|
20250115,105800,315501667,1605,1605,1605,1605,2
|
|
20250115,105700,315498457,1590,1605,1605,1590,6
|
|
20250115,105600,315488842,1605,1604,1605,1604,37
|
|
20250115,105500,315429491,1588,1605,1605,1588,622
|
|
20250115,105400,314439255,1605,1605,1605,1605,0
|
|
20250115,105300,314439255,1605,1605,1605,1605,0
|
|
20250115,105200,314439255,1605,1605,1605,1605,65
|
|
20250115,105100,314334930,1605,1601,1605,1601,500
|
|
20250115,105000,313533318,1601,1601,1601,1601,6005
|
|
20250115,104900,303919313,1595,1588,1601,1588,2824
|
|
20250115,104800,299420167,1588,1588,1588,1588,99
|
|
20250115,104700,299262955,1588,1587,1588,1587,518
|
|
20250115,104600,298440728,1587,1587,1587,1587,10
|
|
20250115,104500,298424858,1587,1587,1588,1580,5754
|
|
20250115,104400,289322971,1588,1589,1589,1588,220
|
|
20250115,104300,288973609,1589,1588,1589,1588,51
|
|
20250115,104200,288892620,1589,1589,1589,1589,11
|
|
20250115,104100,288875141,1588,1588,1588,1588,333
|
|
20250115,104000,288346337,1588,1588,1588,1588,0
|
|
20250115,103900,288346337,1588,1589,1589,1588,209
|
|
20250115,103800,288014273,1589,1588,1589,1588,231
|
|
20250115,103700,287647345,1588,1588,1588,1588,0
|
|
20250115,103600,287647345,1588,1588,1588,1588,100
|
|
20250115,103500,287488545,1588,1589,1589,1588,774
|
|
20250115,103400,286259428,1589,1589,1589,1589,9
|
|
20250115,103300,286245127,1588,1588,1588,1588,506
|
|
20250115,103200,285441599,1588,1588,1588,1588,268
|
|
20250115,103100,285016015,1588,1588,1588,1588,410
|
|
20250115,103000,284364935,1587,1588,1588,1587,66
|
|
20250115,102900,284260143,1588,1588,1588,1588,210
|
|
20250115,102800,283926663,1588,1588,1588,1588,39
|
|
20250115,102700,283864731,1588,1588,1588,1583,733
|
|
20250115,102600,282702477,1581,1581,1581,1581,0
|
|
20250115,102500,282702477,1581,1584,1584,1581,3639
|
|
20250115,102400,276941258,1585,1589,1589,1585,3629
|
|
20250115,102300,271186163,1593,1593,1593,1593,0
|
|
20250115,102200,271186163,1593,1593,1593,1593,1
|
|
20250115,102100,271184570,1586,1589,1589,1586,3751
|
|
20250115,102000,265227269,1590,1590,1590,1590,2100
|
|
20250115,101900,261888269,1597,1590,1597,1590,64
|
|
20250115,101800,261786502,1597,1602,1602,1590,5462
|
|
20250115,101700,253101340,1593,1593,1593,1593,9
|
|
20250115,101600,253087003,1602,1602,1602,1602,0
|
|
20250115,101500,253087003,1602,1602,1602,1597,451
|
|
20250115,101400,252365501,1602,1602,1602,1602,0
|
|
20250115,101300,252365501,1602,1602,1602,1602,1
|
|
20250115,101200,252363899,1590,1597,1597,1590,8000
|
|
20250115,101100,239630758,1602,1596,1602,1596,11
|
|
20250115,101000,239613196,1604,1604,1604,1604,0
|
|
20250115,100900,239613196,1604,1604,1604,1604,0
|
|
20250115,100800,239613196,1604,1604,1604,1604,1
|
|
20250115,100700,239611592,1592,1592,1592,1592,0
|
|
20250115,100600,239611592,1592,1600,1600,1592,1254
|
|
20250115,100500,237605224,1600,1593,1600,1593,3157
|
|
20250115,100400,232561469,1593,1593,1593,1593,0
|
|
20250115,100300,232561469,1593,1593,1593,1593,5
|
|
20250115,100200,232553504,1593,1596,1596,1591,1268
|
|
20250115,100100,230536005,1599,1599,1599,1599,0
|
|
20250115,100000,230536005,1599,1599,1599,1599,0
|
|
20250115,095900,230536005,1599,1598,1599,1598,1001
|
|
20250115,095800,228936406,1598,1598,1598,1598,200
|
|
20250115,095700,228616806,1598,1598,1598,1598,8
|
|
20250115,095600,228604022,1598,1598,1598,1598,62
|
|
20250115,095500,228504946,1598,1596,1598,1596,110
|
|
20250115,095400,228329366,1597,1597,1597,1597,100
|
|
20250115,095300,228169666,1598,1598,1598,1591,2051
|
|
20250115,095200,224904506,1598,1598,1598,1598,0
|
|
20250115,095100,224904506,1598,1598,1598,1598,0
|
|
20250115,095000,224904506,1598,1598,1598,1598,1
|
|
20250115,094900,224902908,1598,1598,1598,1598,0
|
|
20250115,094800,224902908,1598,1598,1598,1598,1
|
|
20250115,094700,224901310,1598,1590,1598,1590,437
|
|
20250115,094600,224206184,1591,1598,1598,1591,3599
|
|
20250115,094500,218477398,1598,1598,1598,1593,1087
|
|
20250115,094400,216744905,1598,1599,1599,1595,2005
|
|
20250115,094300,213542914,1599,1598,1599,1594,2004
|
|
20250115,094200,210338882,1599,1599,1599,1599,0
|
|
20250115,094100,210338882,1599,1599,1599,1594,176
|
|
20250115,094000,210058098,1598,1600,1600,1598,80
|
|
20250115,093900,209930203,1601,1601,1601,1601,0
|
|
20250115,093800,209930203,1601,1597,1601,1595,1073
|
|
20250115,093700,208217456,1599,1605,1605,1599,1088
|
|
20250115,093600,206476381,1605,1605,1605,1605,1
|
|
20250115,093500,206474776,1605,1605,1605,1605,0
|
|
20250115,093400,206474776,1605,1606,1606,1605,609
|
|
20250115,093300,205497031,1607,1607,1607,1607,300
|
|
20250115,093200,205014931,1607,1607,1607,1607,0
|
|
20250115,093100,205014931,1607,1607,1607,1607,7
|
|
20250115,093000,205003682,1607,1607,1607,1607,3
|
|
20250115,092900,204998861,1609,1609,1609,1609,0
|
|
20250115,092800,204998861,1609,1599,1609,1599,5
|
|
20250115,092700,204990856,1600,1609,1609,1600,30759
|
|
20250115,092600,155673044,1612,1612,1612,1612,0
|
|
20250115,092500,155673044,1612,1612,1612,1612,0
|
|
20250115,092400,155673044,1612,1610,1612,1609,9099
|
|
20250115,092300,141024421,1615,1610,1615,1610,11
|
|
20250115,092200,141006706,1610,1611,1611,1610,10000
|
|
20250115,092100,124901706,1616,1616,1616,1616,2
|
|
20250115,092000,124898474,1611,1610,1617,1610,820
|
|
20250115,091900,123574984,1612,1612,1612,1612,1
|
|
20250115,091800,123573372,1612,1612,1612,1612,3
|
|
20250115,091700,123568536,1614,1614,1614,1614,0
|
|
20250115,091600,123568536,1614,1614,1614,1614,2000
|
|
20250115,091500,120340536,1614,1614,1614,1614,1000
|
|
20250115,091400,118726536,1614,1614,1614,1614,100
|
|
20250115,091300,118565136,1614,1614,1614,1614,33
|
|
20250115,091200,118511874,1614,1614,1614,1606,235
|
|
20250115,091100,118134448,1606,1607,1610,1606,2987
|
|
20250115,091000,113335307,1615,1615,1615,1615,0
|
|
20250115,090900,113335307,1615,1615,1615,1615,0
|
|
20250115,090800,113335307,1615,1615,1615,1615,0
|
|
20250115,090700,113335307,1615,1616,1616,1615,236
|
|
20250115,090600,112953981,1616,1616,1616,1616,2064
|
|
20250115,090500,109618557,1616,1621,1621,1606,6426
|
|
20250115,090400,99273070,1621,1621,1621,1621,50
|
|
20250115,090300,99192020,1621,1620,1621,1610,2727
|
|
20250115,090200,94776993,1620,1612,1620,1612,3223
|
|
20250115,090100,89576228,1616,1612,1624,1597,32738
|
|
20250115,090000,36884038,1625,1610,1625,1610,21977
|