594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,185100,359281290,1337,1337,1337,1337,14663
|
|
20250110,185000,359281290,1337,1337,1337,1337,0
|
|
20250110,184900,359281290,1337,1337,1337,1337,0
|
|
20250110,184800,359281290,1337,1337,1337,1337,0
|
|
20250110,184700,359281290,1337,1337,1337,1337,0
|
|
20250110,184600,359281290,1337,1337,1337,1337,0
|
|
20250110,184500,359281290,1337,1337,1337,1337,0
|
|
20250110,184400,359281290,1337,1337,1337,1337,0
|
|
20250110,184300,359281290,1337,1337,1337,1337,0
|
|
20250110,184200,359281290,1337,1337,1337,1337,0
|
|
20250110,184100,359281290,1337,1337,1337,1337,0
|
|
20250110,184000,359281290,1337,1337,1337,1337,0
|
|
20250110,183900,359281290,1337,1337,1337,1337,0
|
|
20250110,183800,359281290,1337,1337,1337,1337,0
|
|
20250110,183700,359281290,1337,1337,1337,1337,0
|
|
20250110,183600,359281290,1337,1337,1337,1337,0
|
|
20250110,183500,359281290,1337,1337,1337,1337,0
|
|
20250110,183400,359281290,1337,1337,1337,1337,0
|
|
20250110,183300,359281290,1337,1337,1337,1337,0
|
|
20250110,183200,359281290,1337,1337,1337,1337,0
|
|
20250110,183100,359281290,1337,1337,1337,1337,0
|
|
20250110,183000,359281290,1337,1337,1337,1337,0
|
|
20250110,182900,359281290,1337,1337,1337,1337,0
|
|
20250110,182800,359281290,1337,1337,1337,1337,0
|
|
20250110,182700,359281290,1337,1337,1337,1337,0
|
|
20250110,182600,359281290,1337,1337,1337,1337,0
|
|
20250110,182500,359281290,1337,1337,1337,1337,0
|
|
20250110,182400,359281290,1337,1337,1337,1337,0
|
|
20250110,182300,359281290,1337,1337,1337,1337,0
|
|
20250110,182200,359281290,1337,1337,1337,1337,0
|
|
20250110,182100,359281290,1337,1337,1337,1337,14663
|
|
20250110,182000,359281290,1337,1337,1337,1337,0
|
|
20250110,181900,359281290,1337,1337,1337,1337,0
|
|
20250110,181800,359281290,1337,1337,1337,1337,0
|
|
20250110,181700,359281290,1337,1337,1337,1337,0
|
|
20250110,181600,359281290,1337,1337,1337,1337,0
|
|
20250110,181500,359281290,1337,1337,1337,1337,0
|
|
20250110,181400,359281290,1337,1337,1337,1337,0
|
|
20250110,181300,359281290,1337,1337,1337,1337,0
|
|
20250110,181200,359281290,1337,1337,1337,1337,0
|
|
20250110,181100,359281290,1337,1337,1337,1337,0
|
|
20250110,181000,359281290,1337,1337,1337,1337,0
|
|
20250110,180900,359281290,1337,1337,1337,1337,0
|
|
20250110,180800,359281290,1337,1337,1337,1337,0
|
|
20250110,180700,359281290,1337,1337,1337,1337,0
|
|
20250110,180600,359281290,1337,1337,1337,1337,0
|
|
20250110,180500,359281290,1337,1337,1337,1337,0
|
|
20250110,180400,359281290,1337,1337,1337,1337,0
|
|
20250110,180300,359281290,1337,1337,1337,1337,0
|
|
20250110,180200,359281290,1337,1337,1337,1337,0
|
|
20250110,180100,359281290,1337,1337,1337,1337,0
|
|
20250110,180000,359281290,1337,1337,1337,1337,0
|
|
20250110,175900,359281290,1337,1337,1337,1337,0
|
|
20250110,175800,359281290,1337,1337,1337,1337,0
|
|
20250110,175700,359281290,1337,1337,1337,1337,0
|
|
20250110,175600,359281290,1337,1337,1337,1337,0
|
|
20250110,175500,359281290,1337,1337,1337,1337,0
|
|
20250110,175400,359281290,1337,1337,1337,1337,0
|
|
20250110,175300,359281290,1337,1337,1337,1337,0
|
|
20250110,175200,359281290,1337,1337,1337,1337,0
|
|
20250110,175100,359281290,1337,1337,1337,1337,14663
|
|
20250110,175000,359281290,1337,1337,1337,1337,0
|
|
20250110,174900,359281290,1337,1337,1337,1337,0
|
|
20250110,174800,359281290,1337,1337,1337,1337,0
|
|
20250110,174700,359281290,1337,1337,1337,1337,0
|
|
20250110,174600,359281290,1337,1337,1337,1337,0
|
|
20250110,174500,359281290,1337,1337,1337,1337,0
|
|
20250110,174400,359281290,1337,1337,1337,1337,0
|
|
20250110,174300,359281290,1337,1337,1337,1337,0
|
|
20250110,174200,359281290,1337,1337,1337,1337,0
|
|
20250110,174100,359281290,1337,1337,1337,1337,0
|
|
20250110,174000,359281290,1337,1337,1337,1337,0
|
|
20250110,173900,359281290,1337,1337,1337,1337,0
|
|
20250110,173800,359281290,1337,1337,1337,1337,0
|
|
20250110,173700,359281290,1337,1337,1337,1337,0
|
|
20250110,173600,359281290,1337,1337,1337,1337,0
|
|
20250110,173500,359281290,1337,1337,1337,1337,0
|
|
20250110,173400,359281290,1337,1337,1337,1337,0
|
|
20250110,173300,359281290,1337,1337,1337,1337,0
|
|
20250110,173200,359281290,1337,1337,1337,1337,0
|
|
20250110,173100,359281290,1337,1337,1337,1337,0
|
|
20250110,173000,359281290,1337,1337,1337,1337,0
|
|
20250110,172900,359281290,1337,1337,1337,1337,0
|
|
20250110,172800,359281290,1337,1337,1337,1337,0
|
|
20250110,172700,359281290,1337,1337,1337,1337,0
|
|
20250110,172600,359281290,1337,1337,1337,1337,0
|
|
20250110,172500,359281290,1337,1337,1337,1337,0
|
|
20250110,172400,359281290,1337,1337,1337,1337,0
|
|
20250110,172300,359281290,1337,1337,1337,1337,0
|
|
20250110,172200,359281290,1337,1337,1337,1337,0
|
|
20250110,172100,359281290,1337,1337,1337,1337,14663
|
|
20250110,172000,359281290,1337,1337,1337,1337,0
|
|
20250110,171900,359281290,1337,1337,1337,1337,0
|
|
20250110,171800,359281290,1337,1337,1337,1337,0
|
|
20250110,171700,359281290,1337,1337,1337,1337,0
|
|
20250110,171600,359281290,1337,1337,1337,1337,0
|
|
20250110,171500,359281290,1337,1337,1337,1337,0
|
|
20250110,171400,359281290,1337,1337,1337,1337,0
|
|
20250110,171300,359281290,1337,1337,1337,1337,0
|
|
20250110,171200,359281290,1337,1337,1337,1337,0
|
|
20250110,171100,359281290,1337,1337,1337,1337,0
|
|
20250110,171000,359281290,1337,1337,1337,1337,0
|
|
20250110,170900,359281290,1337,1337,1337,1337,0
|
|
20250110,170800,359281290,1337,1337,1337,1337,0
|
|
20250110,170700,359281290,1337,1337,1337,1337,0
|
|
20250110,170600,359281290,1337,1337,1337,1337,0
|
|
20250110,170500,359281290,1337,1337,1337,1337,0
|
|
20250110,170400,359281290,1337,1337,1337,1337,0
|
|
20250110,170300,359281290,1337,1337,1337,1337,0
|
|
20250110,170200,359281290,1337,1337,1337,1337,0
|
|
20250110,170100,359281290,1337,1337,1337,1337,0
|
|
20250110,170000,359281290,1337,1337,1337,1337,0
|
|
20250110,165900,359281290,1337,1337,1337,1337,0
|
|
20250110,165800,359281290,1337,1337,1337,1337,0
|
|
20250110,165700,359281290,1337,1337,1337,1337,0
|
|
20250110,165600,359281290,1337,1337,1337,1337,0
|
|
20250110,165500,359281290,1337,1337,1337,1337,0
|
|
20250110,165400,359281290,1337,1337,1337,1337,0
|
|
20250110,165300,359281290,1337,1337,1337,1337,0
|
|
20250110,165200,359281290,1337,1337,1337,1337,0
|
|
20250110,165100,359281290,1337,1337,1337,1337,14663
|
|
20250110,165000,359281290,1337,1337,1337,1337,0
|
|
20250110,164900,359281290,1337,1337,1337,1337,0
|
|
20250110,164800,359281290,1337,1337,1337,1337,0
|
|
20250110,164700,359281290,1337,1337,1337,1337,0
|
|
20250110,164600,359281290,1337,1337,1337,1337,0
|
|
20250110,164500,359281290,1337,1337,1337,1337,0
|
|
20250110,164400,359281290,1337,1337,1337,1337,0
|
|
20250110,164300,359281290,1337,1337,1337,1337,0
|
|
20250110,164200,359281290,1337,1337,1337,1337,0
|
|
20250110,164100,359281290,1337,1337,1337,1337,0
|
|
20250110,164000,359281290,1337,1337,1337,1337,0
|
|
20250110,163900,359281290,1337,1337,1337,1337,0
|
|
20250110,163800,359281290,1337,1337,1337,1337,0
|
|
20250110,163700,359281290,1337,1337,1337,1337,0
|
|
20250110,163600,359281290,1337,1337,1337,1337,0
|
|
20250110,163500,359281290,1337,1337,1337,1337,0
|
|
20250110,163400,359281290,1337,1337,1337,1337,0
|
|
20250110,163300,359281290,1337,1337,1337,1337,0
|
|
20250110,163200,359281290,1337,1337,1337,1337,0
|
|
20250110,163100,359281290,1337,1337,1337,1337,0
|
|
20250110,163000,359281290,1337,1337,1337,1337,0
|
|
20250110,162900,359281290,1337,1337,1337,1337,0
|
|
20250110,162800,359281290,1337,1337,1337,1337,0
|
|
20250110,162700,359281290,1337,1337,1337,1337,0
|
|
20250110,162600,359281290,1337,1337,1337,1337,0
|
|
20250110,162500,359281290,1337,1337,1337,1337,0
|
|
20250110,162400,359281290,1337,1337,1337,1337,0
|
|
20250110,162300,359281290,1337,1337,1337,1337,0
|
|
20250110,162200,359281290,1337,1337,1337,1337,0
|
|
20250110,162100,359281290,1337,1337,1337,1337,14663
|
|
20250110,162000,359281290,1337,1337,1337,1337,0
|
|
20250110,161900,359281290,1337,1337,1337,1337,0
|
|
20250110,161800,359281290,1337,1337,1337,1337,0
|
|
20250110,161700,359281290,1337,1337,1337,1337,0
|
|
20250110,161600,359281290,1337,1337,1337,1337,0
|
|
20250110,161500,359281290,1337,1337,1337,1337,0
|
|
20250110,161400,359281290,1337,1337,1337,1337,0
|
|
20250110,161300,359281290,1337,1337,1337,1337,0
|
|
20250110,161200,359281290,1337,1337,1337,1337,0
|
|
20250110,161100,359281290,1337,1337,1337,1337,0
|
|
20250110,161000,359281290,1337,1337,1337,1337,0
|
|
20250110,160900,359281290,1337,1337,1337,1337,0
|
|
20250110,160800,359281290,1337,1337,1337,1337,0
|
|
20250110,160700,359281290,1337,1337,1337,1337,0
|
|
20250110,160600,359281290,1337,1337,1337,1337,0
|
|
20250110,160500,359281290,1337,1337,1337,1337,0
|
|
20250110,160400,359281290,1337,1337,1337,1337,0
|
|
20250110,160300,359281290,1337,1337,1337,1337,0
|
|
20250110,160200,359281290,1337,1337,1337,1337,0
|
|
20250110,160100,359281290,1337,1337,1337,1337,0
|
|
20250110,160000,359281290,1337,1337,1337,1337,0
|
|
20250110,155900,359281290,1337,1337,1337,1337,0
|
|
20250110,155800,359281290,1337,1337,1337,1337,0
|
|
20250110,155700,359281290,1337,1337,1337,1337,0
|
|
20250110,155600,359281290,1337,1337,1337,1337,0
|
|
20250110,155500,359281290,1337,1337,1337,1337,0
|
|
20250110,155400,359281290,1337,1337,1337,1337,0
|
|
20250110,155300,359281290,1337,1337,1337,1337,0
|
|
20250110,155200,359281290,1337,1337,1337,1337,0
|
|
20250110,155100,359281290,1337,1337,1337,1337,14663
|
|
20250110,155000,359281290,1337,1337,1337,1337,0
|
|
20250110,154900,359281290,1337,1337,1337,1337,0
|
|
20250110,154800,359281290,1337,1337,1337,1337,0
|
|
20250110,154700,359281290,1337,1337,1337,1337,0
|
|
20250110,154600,359281290,1337,1337,1337,1337,0
|
|
20250110,154500,359281290,1337,1337,1337,1337,0
|
|
20250110,154400,359281290,1337,1337,1337,1337,0
|
|
20250110,154300,359281290,1337,1337,1337,1337,0
|
|
20250110,154200,359281290,1337,1337,1337,1337,0
|
|
20250110,154100,359281290,1337,1337,1337,1337,0
|
|
20250110,154000,359281290,1337,1337,1337,1337,0
|
|
20250110,153900,359281290,1337,1337,1337,1337,0
|
|
20250110,153800,359281290,1337,1337,1337,1337,0
|
|
20250110,153700,359281290,1337,1337,1337,1337,0
|
|
20250110,153600,359281290,1337,1337,1337,1337,0
|
|
20250110,153500,359281290,1337,1337,1337,1337,0
|
|
20250110,153400,359281290,1337,1337,1337,1337,0
|
|
20250110,153300,359281290,1337,1337,1337,1337,0
|
|
20250110,153200,359281290,1337,1337,1337,1337,0
|
|
20250110,153100,359281290,1337,1337,1337,1337,0
|
|
20250110,153000,359281290,1337,1337,1337,1337,14663
|
|
20250110,152900,339676859,1344,1344,1344,1344,0
|
|
20250110,152800,339676859,1344,1344,1344,1344,0
|
|
20250110,152700,339676859,1344,1344,1344,1344,0
|
|
20250110,152600,339676859,1344,1344,1344,1344,0
|
|
20250110,152500,339676859,1344,1344,1344,1344,0
|
|
20250110,152400,339676859,1344,1344,1344,1344,0
|
|
20250110,152300,339676859,1344,1344,1344,1344,0
|
|
20250110,152200,339676859,1344,1344,1344,1344,0
|
|
20250110,152100,339676859,1344,1344,1344,1344,0
|
|
20250110,152000,339676859,1344,1344,1344,1344,0
|
|
20250110,151900,339676859,1344,1345,1345,1342,1491
|
|
20250110,151800,337671573,1345,1345,1345,1341,155
|
|
20250110,151700,337463125,1344,1340,1344,1339,13
|
|
20250110,151600,337445667,1339,1342,1342,1339,8920
|
|
20250110,151500,325489301,1343,1343,1343,1342,1300
|
|
20250110,151400,323744301,1343,1343,1343,1343,527
|
|
20250110,151300,323036540,1343,1343,1343,1343,100
|
|
20250110,151200,322902240,1343,1343,1343,1343,550
|
|
20250110,151100,322163590,1344,1344,1344,1344,0
|
|
20250110,151000,322163590,1344,1344,1344,1344,0
|
|
20250110,150900,322163590,1344,1344,1344,1344,0
|
|
20250110,150800,322163590,1344,1344,1344,1344,102
|
|
20250110,150700,322026502,1345,1345,1345,1345,0
|
|
20250110,150600,322026502,1345,1345,1345,1342,17
|
|
20250110,150500,322003646,1341,1345,1345,1341,6099
|
|
20250110,150400,313815272,1346,1346,1346,1346,21
|
|
20250110,150300,313787006,1347,1347,1347,1347,0
|
|
20250110,150200,313787006,1347,1346,1347,1346,3
|
|
20250110,150100,313782966,1347,1347,1347,1347,450
|
|
20250110,150000,313176816,1347,1346,1347,1346,40
|
|
20250110,145900,313122966,1347,1347,1347,1347,0
|
|
20250110,145800,313122966,1347,1347,1347,1347,60
|
|
20250110,145700,313042146,1347,1347,1347,1347,0
|
|
20250110,145600,313042146,1347,1347,1347,1347,0
|
|
20250110,145500,313042146,1347,1346,1347,1345,1803
|
|
20250110,145400,310616098,1346,1347,1347,1346,2607
|
|
20250110,145300,307106684,1348,1348,1348,1348,2
|
|
20250110,145200,307103988,1348,1348,1348,1348,10
|
|
20250110,145100,307090508,1346,1346,1346,1346,655
|
|
20250110,145000,306208878,1348,1348,1348,1346,371
|
|
20250110,144900,305709478,1348,1347,1348,1346,952
|
|
20250110,144800,304427832,1348,1347,1348,1347,3
|
|
20250110,144700,304423789,1348,1347,1348,1347,82
|
|
20250110,144600,304313303,1348,1348,1348,1348,0
|
|
20250110,144500,304313303,1348,1348,1348,1348,20
|
|
20250110,144400,304286343,1348,1348,1348,1348,3
|
|
20250110,144300,304282299,1349,1349,1349,1349,0
|
|
20250110,144200,304282299,1349,1349,1349,1349,0
|
|
20250110,144100,304282299,1349,1348,1349,1346,717
|
|
20250110,144000,303315951,1349,1349,1349,1349,0
|
|
20250110,143900,303315951,1349,1349,1349,1349,2
|
|
20250110,143800,303313253,1348,1348,1348,1348,100
|
|
20250110,143700,303178453,1349,1349,1349,1349,0
|
|
20250110,143600,303178453,1349,1348,1349,1348,110
|
|
20250110,143500,303030163,1349,1349,1349,1349,1
|
|
20250110,143400,303028814,1349,1348,1350,1348,7
|
|
20250110,143300,303019373,1350,1350,1350,1350,0
|
|
20250110,143200,303019373,1350,1350,1350,1350,0
|
|
20250110,143100,303019373,1350,1350,1350,1349,103
|
|
20250110,143000,302880373,1350,1349,1350,1349,2
|
|
20250110,142900,302877674,1350,1350,1350,1350,0
|
|
20250110,142800,302877674,1350,1350,1350,1350,1
|
|
20250110,142700,302876324,1347,1348,1348,1347,674
|
|
20250110,142600,301968445,1347,1350,1350,1347,156
|
|
20250110,142500,301758082,1350,1350,1350,1350,0
|
|
20250110,142400,301758082,1350,1350,1350,1350,2
|
|
20250110,142300,301755382,1349,1349,1349,1349,5
|
|
20250110,142200,301748637,1350,1350,1350,1350,4
|
|
20250110,142100,301743237,1350,1350,1350,1350,0
|
|
20250110,142000,301743237,1350,1350,1350,1350,0
|
|
20250110,141900,301743237,1350,1350,1350,1350,0
|
|
20250110,141800,301743237,1350,1350,1350,1350,0
|
|
20250110,141700,301743237,1350,1350,1350,1350,1
|
|
20250110,141600,301741887,1349,1349,1349,1349,0
|
|
20250110,141500,301741887,1349,1349,1349,1348,52
|
|
20250110,141400,301671740,1349,1350,1350,1349,6
|
|
20250110,141300,301663644,1348,1348,1348,1348,6
|
|
20250110,141200,301655556,1350,1350,1350,1350,0
|
|
20250110,141100,301655556,1350,1350,1350,1350,1
|
|
20250110,141000,301654206,1350,1350,1350,1350,10
|
|
20250110,140900,301640706,1350,1350,1350,1350,0
|
|
20250110,140800,301640706,1350,1350,1350,1350,0
|
|
20250110,140700,301640706,1350,1350,1350,1350,0
|
|
20250110,140600,301640706,1350,1350,1350,1350,0
|
|
20250110,140500,301640706,1350,1350,1350,1350,50
|
|
20250110,140400,301573206,1350,1350,1350,1350,0
|
|
20250110,140300,301573206,1350,1350,1350,1350,0
|
|
20250110,140200,301573206,1350,1350,1350,1350,0
|
|
20250110,140100,301573206,1350,1350,1350,1350,5
|
|
20250110,140000,301566456,1350,1350,1350,1350,61
|
|
20250110,135900,301484106,1350,1350,1350,1350,1005
|
|
20250110,135800,300127356,1350,1350,1350,1350,0
|
|
20250110,135700,300127356,1350,1350,1350,1350,1000
|
|
20250110,135600,298777356,1350,1350,1350,1350,1000
|
|
20250110,135500,297427356,1350,1350,1350,1350,0
|
|
20250110,135400,297427356,1350,1350,1350,1350,1
|
|
20250110,135300,297426006,1350,1350,1350,1350,0
|
|
20250110,135200,297426006,1350,1350,1350,1350,2
|
|
20250110,135100,297423306,1350,1348,1350,1348,75
|
|
20250110,135000,297322059,1347,1344,1347,1344,14859
|
|
20250110,134900,277318354,1344,1344,1344,1344,134
|
|
20250110,134800,277138258,1345,1345,1345,1345,50
|
|
20250110,134700,277071008,1345,1346,1346,1345,996
|
|
20250110,134600,275730878,1347,1346,1347,1346,12
|
|
20250110,134500,275714724,1347,1347,1347,1347,0
|
|
20250110,134400,275714724,1347,1347,1347,1347,1
|
|
20250110,134300,275713377,1346,1346,1346,1346,100
|
|
20250110,134200,275578777,1345,1345,1345,1345,283
|
|
20250110,134100,275198142,1345,1347,1347,1345,583
|
|
20250110,134000,274413942,1346,1347,1347,1346,457
|
|
20250110,133900,273798470,1347,1347,1347,1347,0
|
|
20250110,133800,273798470,1347,1345,1347,1345,1292
|
|
20250110,133700,272060709,1345,1345,1345,1345,1
|
|
20250110,133600,272059364,1345,1345,1345,1345,100
|
|
20250110,133500,271924864,1345,1340,1345,1340,4161
|
|
20250110,133400,266349119,1340,1345,1345,1340,10001
|
|
20250110,133300,252929365,1344,1345,1345,1344,82
|
|
20250110,133200,252819147,1345,1345,1345,1345,0
|
|
20250110,133100,252819147,1345,1345,1345,1345,12
|
|
20250110,133000,252803007,1347,1347,1347,1347,0
|
|
20250110,132900,252803007,1347,1347,1347,1347,0
|
|
20250110,132800,252803007,1347,1347,1347,1347,0
|
|
20250110,132700,252803007,1347,1347,1347,1347,0
|
|
20250110,132600,252803007,1347,1347,1347,1347,2
|
|
20250110,132500,252800313,1347,1347,1347,1347,1
|
|
20250110,132400,252798966,1347,1346,1347,1343,701
|
|
20250110,132300,251856476,1346,1346,1346,1346,0
|
|
20250110,132200,251856476,1346,1346,1346,1346,10
|
|
20250110,132100,251843016,1347,1347,1347,1347,0
|
|
20250110,132000,251843016,1347,1347,1347,1347,0
|
|
20250110,131900,251843016,1347,1347,1347,1347,1
|
|
20250110,131800,251841669,1343,1344,1344,1343,309
|
|
20250110,131700,251426661,1345,1346,1347,1345,2393
|
|
20250110,131600,248208071,1345,1346,1346,1345,60
|
|
20250110,131500,248127361,1347,1347,1347,1347,12
|
|
20250110,131400,248111197,1347,1346,1347,1346,2
|
|
20250110,131300,248108504,1346,1346,1346,1346,0
|
|
20250110,131200,248108504,1346,1346,1346,1346,10
|
|
20250110,131100,248095044,1347,1347,1347,1347,0
|
|
20250110,131000,248095044,1347,1347,1347,1347,0
|
|
20250110,130900,248095044,1347,1347,1347,1347,2
|
|
20250110,130800,248092350,1347,1346,1347,1346,783
|
|
20250110,130700,247038269,1346,1346,1346,1346,133
|
|
20250110,130600,246859251,1347,1347,1347,1347,0
|
|
20250110,130500,246859251,1347,1347,1347,1347,1
|
|
20250110,130400,246857904,1347,1347,1347,1347,0
|
|
20250110,130300,246857904,1347,1347,1347,1347,1
|
|
20250110,130200,246856557,1343,1343,1343,1343,0
|
|
20250110,130100,246856557,1343,1343,1343,1343,3420
|
|
20250110,130000,242263497,1344,1346,1346,1344,19270
|
|
20250110,125900,216362386,1346,1348,1348,1346,1406
|
|
20250110,125800,214468610,1348,1349,1349,1348,314
|
|
20250110,125700,214045083,1350,1350,1350,1350,0
|
|
20250110,125600,214045083,1350,1350,1350,1350,0
|
|
20250110,125500,214045083,1350,1350,1350,1350,199
|
|
20250110,125400,213776433,1350,1350,1350,1350,0
|
|
20250110,125300,213776433,1350,1350,1350,1350,1775
|
|
20250110,125200,211380183,1348,1348,1348,1348,0
|
|
20250110,125100,211380183,1348,1348,1348,1348,0
|
|
20250110,125000,211380183,1348,1349,1349,1348,361
|
|
20250110,124900,210893554,1350,1348,1350,1348,5
|
|
20250110,124800,210886806,1349,1349,1349,1349,311
|
|
20250110,124700,210467267,1350,1350,1350,1350,8
|
|
20250110,124600,210456467,1350,1350,1350,1350,2
|
|
20250110,124500,210453767,1348,1350,1350,1348,24
|
|
20250110,124400,210421411,1348,1348,1348,1348,1
|
|
20250110,124300,210420063,1350,1350,1350,1350,0
|
|
20250110,124200,210420063,1350,1350,1350,1350,0
|
|
20250110,124100,210420063,1350,1348,1350,1348,302
|
|
20250110,124000,210012948,1348,1348,1348,1348,2
|
|
20250110,123900,210010252,1347,1347,1347,1347,7
|
|
20250110,123800,210000823,1348,1348,1348,1348,0
|
|
20250110,123700,210000823,1348,1348,1348,1348,0
|
|
20250110,123600,210000823,1348,1348,1348,1348,77
|
|
20250110,123500,209897027,1348,1348,1348,1348,0
|
|
20250110,123400,209897027,1348,1348,1348,1348,0
|
|
20250110,123300,209897027,1348,1348,1348,1348,0
|
|
20250110,123200,209897027,1348,1348,1348,1348,0
|
|
20250110,123100,209897027,1348,1348,1348,1348,0
|
|
20250110,123000,209897027,1348,1348,1348,1348,2
|
|
20250110,122900,209894331,1348,1348,1348,1348,0
|
|
20250110,122800,209894331,1348,1348,1348,1348,0
|
|
20250110,122700,209894331,1348,1348,1348,1348,0
|
|
20250110,122600,209894331,1348,1348,1348,1348,4
|
|
20250110,122500,209888939,1348,1348,1348,1348,1154
|
|
20250110,122400,208333347,1348,1348,1348,1348,10
|
|
20250110,122300,208319867,1348,1348,1348,1346,7622
|
|
20250110,122200,198053221,1348,1348,1348,1348,0
|
|
20250110,122100,198053221,1348,1348,1348,1348,2
|
|
20250110,122000,198050525,1348,1348,1348,1348,19
|
|
20250110,121900,198024913,1348,1348,1348,1348,1134
|
|
20250110,121800,196496281,1348,1348,1348,1348,0
|
|
20250110,121700,196496281,1348,1348,1348,1347,1410
|
|
20250110,121600,194597007,1348,1348,1348,1348,53
|
|
20250110,121500,194525563,1349,1349,1349,1349,1
|
|
20250110,121400,194524214,1348,1348,1348,1348,0
|
|
20250110,121300,194524214,1348,1348,1348,1348,10
|
|
20250110,121200,194510734,1348,1348,1350,1345,2511
|
|
20250110,121100,191129403,1348,1349,1349,1348,3
|
|
20250110,121000,191125358,1350,1350,1350,1350,0
|
|
20250110,120900,191125358,1350,1350,1350,1350,2
|
|
20250110,120800,191122658,1348,1350,1350,1348,842
|
|
20250110,120700,189986569,1351,1351,1351,1351,0
|
|
20250110,120600,189986569,1351,1351,1351,1351,0
|
|
20250110,120500,189986569,1351,1351,1351,1351,0
|
|
20250110,120400,189986569,1351,1351,1351,1351,0
|
|
20250110,120300,189986569,1351,1351,1351,1351,8
|
|
20250110,120200,189975761,1351,1351,1351,1349,59
|
|
20250110,120100,189896160,1351,1351,1351,1351,0
|
|
20250110,120000,189896160,1351,1351,1351,1351,0
|
|
20250110,115900,189896160,1351,1351,1351,1349,193
|
|
20250110,115800,189635440,1349,1351,1351,1349,21
|
|
20250110,115700,189607091,1351,1350,1351,1348,829
|
|
20250110,115600,188487989,1348,1348,1348,1348,1
|
|
20250110,115500,188486641,1350,1349,1350,1349,12
|
|
20250110,115400,188470451,1351,1351,1351,1351,10
|
|
20250110,115300,188456941,1351,1351,1351,1351,1
|
|
20250110,115200,188455590,1351,1351,1351,1351,0
|
|
20250110,115100,188455590,1351,1351,1351,1351,0
|
|
20250110,115000,188455590,1351,1346,1351,1346,7271
|
|
20250110,114900,178668815,1346,1346,1346,1345,9244
|
|
20250110,114800,166232635,1347,1347,1347,1347,3
|
|
20250110,114700,166228594,1346,1347,1347,1346,40
|
|
20250110,114600,166174744,1347,1347,1347,1347,2565
|
|
20250110,114500,162719689,1347,1349,1349,1347,373
|
|
20250110,114400,162216858,1351,1351,1351,1351,0
|
|
20250110,114300,162216858,1351,1351,1351,1351,0
|
|
20250110,114200,162216858,1351,1351,1351,1351,0
|
|
20250110,114100,162216858,1351,1351,1351,1351,0
|
|
20250110,114000,162216858,1351,1351,1351,1351,2
|
|
20250110,113900,162214156,1350,1349,1350,1348,316
|
|
20250110,113800,161788070,1350,1350,1350,1350,111
|
|
20250110,113700,161638220,1351,1351,1351,1351,0
|
|
20250110,113600,161638220,1351,1351,1351,1351,12
|
|
20250110,113500,161622008,1351,1351,1351,1351,100
|
|
20250110,113400,161486908,1351,1347,1351,1347,3
|
|
20250110,113300,161482859,1351,1351,1351,1351,0
|
|
20250110,113200,161482859,1351,1351,1351,1351,2
|
|
20250110,113100,161480157,1351,1351,1351,1351,0
|
|
20250110,113000,161480157,1351,1348,1351,1348,100
|
|
20250110,112900,161345113,1347,1347,1347,1347,370
|
|
20250110,112800,160846723,1347,1347,1347,1347,0
|
|
20250110,112700,160846723,1347,1347,1347,1347,0
|
|
20250110,112600,160846723,1347,1347,1347,1347,0
|
|
20250110,112500,160846723,1347,1345,1347,1345,3061
|
|
20250110,112400,156728673,1346,1346,1346,1346,1
|
|
20250110,112300,156727327,1345,1345,1345,1345,300
|
|
20250110,112200,156323827,1345,1345,1345,1345,659
|
|
20250110,112100,155437472,1345,1342,1345,1342,58
|
|
20250110,112000,155359633,1342,1345,1345,1342,130
|
|
20250110,111900,155185170,1342,1343,1343,1342,2
|
|
20250110,111800,155182485,1345,1345,1345,1345,0
|
|
20250110,111700,155182485,1345,1345,1345,1345,6
|
|
20250110,111600,155174415,1345,1345,1345,1345,105
|
|
20250110,111500,155033190,1346,1346,1346,1346,0
|
|
20250110,111400,155033190,1346,1345,1346,1345,2
|
|
20250110,111300,155030499,1342,1344,1344,1342,2832
|
|
20250110,111200,151227383,1346,1344,1346,1343,605
|
|
20250110,111100,150414288,1344,1344,1344,1344,0
|
|
20250110,111000,150414288,1344,1344,1344,1344,1
|
|
20250110,110900,150412944,1344,1343,1344,1343,302
|
|
20250110,110800,150007356,1344,1344,1344,1344,381
|
|
20250110,110700,149495292,1344,1344,1344,1344,2
|
|
20250110,110600,149492604,1343,1343,1343,1343,626
|
|
20250110,110500,148651886,1343,1343,1343,1343,600
|
|
20250110,110400,147846086,1344,1344,1344,1343,759
|
|
20250110,110300,146826008,1344,1344,1344,1344,1
|
|
20250110,110200,146824664,1346,1346,1346,1346,1
|
|
20250110,110100,146823318,1345,1345,1346,1345,3149
|
|
20250110,110000,142587911,1345,1345,1345,1345,131
|
|
20250110,105900,142411716,1346,1346,1346,1346,0
|
|
20250110,105800,142411716,1346,1346,1346,1346,0
|
|
20250110,105700,142411716,1346,1346,1346,1346,2
|
|
20250110,105600,142409024,1346,1346,1346,1346,1
|
|
20250110,105500,142407678,1346,1346,1346,1346,900
|
|
20250110,105400,141196278,1346,1345,1346,1345,48
|
|
20250110,105300,141131711,1346,1346,1346,1346,40
|
|
20250110,105200,141077871,1348,1348,1348,1348,7
|
|
20250110,105100,141068435,1347,1345,1348,1345,30
|
|
20250110,105000,141028024,1345,1347,1347,1345,9321
|
|
20250110,104900,128472829,1348,1348,1348,1348,14
|
|
20250110,104800,128453957,1349,1349,1349,1349,0
|
|
20250110,104700,128453957,1349,1349,1349,1349,0
|
|
20250110,104600,128453957,1349,1349,1349,1349,0
|
|
20250110,104500,128453957,1349,1349,1349,1349,0
|
|
20250110,104400,128453957,1349,1349,1349,1349,7
|
|
20250110,104300,128444514,1348,1348,1348,1348,0
|
|
20250110,104200,128444514,1348,1347,1348,1346,702
|
|
20250110,104100,127499018,1349,1349,1349,1349,0
|
|
20250110,104000,127499018,1349,1344,1349,1344,34
|
|
20250110,103900,127453312,1349,1349,1349,1349,500
|
|
20250110,103800,126778812,1349,1349,1349,1349,1001
|
|
20250110,103700,125428463,1349,1349,1349,1349,0
|
|
20250110,103600,125428463,1349,1349,1349,1349,0
|
|
20250110,103500,125428463,1349,1349,1349,1349,0
|
|
20250110,103400,125428463,1349,1349,1349,1343,419
|
|
20250110,103300,124863340,1349,1349,1349,1343,1028
|
|
20250110,103200,123476730,1349,1345,1349,1343,432
|
|
20250110,103100,122895888,1345,1348,1348,1345,4336
|
|
20250110,103000,117052640,1351,1351,1351,1348,3
|
|
20250110,102900,117048590,1347,1349,1349,1347,2294
|
|
20250110,102800,113958243,1348,1351,1351,1348,319
|
|
20250110,102700,113527331,1351,1351,1351,1351,800
|
|
20250110,102600,112446531,1351,1351,1351,1351,0
|
|
20250110,102500,112446531,1351,1349,1351,1349,400
|
|
20250110,102400,111906557,1348,1348,1348,1348,0
|
|
20250110,102300,111906557,1348,1348,1349,1348,543
|
|
20250110,102200,111174186,1348,1348,1348,1348,18
|
|
20250110,102100,111149922,1348,1348,1348,1348,2846
|
|
20250110,102000,107313514,1348,1348,1348,1348,0
|
|
20250110,101900,107313514,1348,1348,1348,1348,0
|
|
20250110,101800,107313514,1348,1347,1348,1347,26
|
|
20250110,101700,107278481,1347,1347,1347,1347,0
|
|
20250110,101600,107278481,1347,1347,1347,1347,8
|
|
20250110,101500,107267705,1345,1345,1345,1345,1022
|
|
20250110,101400,105893115,1345,1347,1348,1345,1035
|
|
20250110,101300,104498998,1347,1347,1347,1347,1
|
|
20250110,101200,104497651,1347,1347,1347,1347,0
|
|
20250110,101100,104497651,1347,1345,1347,1345,2
|
|
20250110,101000,104494959,1347,1347,1347,1347,3
|
|
20250110,100900,104490918,1348,1348,1348,1347,58
|
|
20250110,100800,104412784,1347,1346,1347,1346,77
|
|
20250110,100700,104309085,1346,1346,1346,1345,1017
|
|
20250110,100600,102940213,1345,1345,1345,1345,156
|
|
20250110,100500,102730393,1345,1345,1345,1345,0
|
|
20250110,100400,102730393,1345,1345,1345,1345,0
|
|
20250110,100300,102730393,1345,1345,1345,1345,233
|
|
20250110,100200,102417008,1345,1345,1345,1345,7
|
|
20250110,100100,102407593,1344,1344,1344,1344,167
|
|
20250110,100000,102183145,1344,1344,1344,1344,65
|
|
20250110,095900,102095785,1343,1344,1344,1343,110
|
|
20250110,095800,101947955,1344,1344,1344,1344,0
|
|
20250110,095700,101947955,1344,1343,1344,1343,23
|
|
20250110,095600,101917065,1342,1342,1342,1342,12
|
|
20250110,095500,101900961,1340,1340,1340,1340,700
|
|
20250110,095400,100962961,1341,1342,1342,1341,107
|
|
20250110,095300,100819467,1340,1341,1342,1340,2721
|
|
20250110,095200,97167926,1341,1342,1342,1341,3403
|
|
20250110,095100,92602145,1344,1344,1344,1344,0
|
|
20250110,095000,92602145,1344,1344,1344,1344,0
|
|
20250110,094900,92602145,1344,1344,1344,1344,15
|
|
20250110,094800,92581985,1344,1344,1344,1344,6
|
|
20250110,094700,92573921,1342,1342,1342,1342,59
|
|
20250110,094600,92494743,1344,1344,1344,1342,11
|
|
20250110,094500,92479965,1342,1342,1342,1342,13
|
|
20250110,094400,92462519,1345,1342,1345,1342,6
|
|
20250110,094300,92454452,1342,1342,1342,1342,1
|
|
20250110,094200,92453110,1340,1345,1345,1340,177
|
|
20250110,094100,92215075,1345,1345,1345,1345,7
|
|
20250110,094000,92205660,1340,1340,1343,1340,853
|
|
20250110,093900,91062634,1340,1343,1343,1340,19804
|
|
20250110,093800,64485115,1342,1350,1350,1342,181
|
|
20250110,093700,64242157,1342,1344,1345,1342,6746
|
|
20250110,093600,55177725,1343,1350,1350,1343,12760
|
|
20250110,093500,38001629,1350,1346,1350,1346,8
|
|
20250110,093400,37990833,1345,1352,1352,1345,42
|
|
20250110,093300,37934334,1345,1347,1347,1345,3649
|
|
20250110,093200,33022201,1347,1350,1352,1347,1634
|
|
20250110,093100,30816993,1352,1352,1352,1347,770
|
|
20250110,093000,29778508,1352,1347,1352,1347,119
|
|
20250110,092900,29617630,1352,1347,1352,1347,312
|
|
20250110,092800,29197361,1347,1351,1351,1347,3223
|
|
20250110,092700,24849902,1352,1352,1352,1352,0
|
|
20250110,092600,24849902,1352,1352,1352,1352,5
|
|
20250110,092500,24843142,1357,1357,1357,1357,0
|
|
20250110,092400,24843142,1357,1355,1357,1355,7
|
|
20250110,092300,24833647,1354,1350,1354,1350,125
|
|
20250110,092200,24664497,1354,1354,1354,1354,500
|
|
20250110,092100,23987497,1354,1354,1354,1354,5
|
|
20250110,092000,23980727,1354,1349,1354,1349,107
|
|
20250110,091900,23836349,1349,1349,1349,1349,24
|
|
20250110,091800,23803973,1349,1350,1350,1349,2367
|
|
20250110,091700,20608529,1350,1354,1354,1350,1240
|
|
20250110,091600,18929617,1350,1350,1350,1350,312
|
|
20250110,091500,18508417,1350,1350,1350,1349,823
|
|
20250110,091400,17397368,1350,1352,1352,1350,3059
|
|
20250110,091300,13265704,1352,1354,1354,1352,17
|
|
20250110,091200,13242706,1352,1354,1354,1352,2786
|
|
20250110,091100,9470546,1354,1352,1354,1352,122
|
|
20250110,091000,9305360,1354,1350,1354,1350,1169
|
|
20250110,090900,7725796,1350,1351,1351,1350,2441
|
|
20250110,090800,4428266,1351,1354,1354,1351,1301
|
|
20250110,090700,2670310,1354,1355,1355,1354,191
|
|
20250110,090600,2411676,1355,1352,1355,1352,9
|
|
20250110,090500,2399487,1356,1356,1356,1351,591
|
|
20250110,090400,1600591,1351,1351,1351,1351,100
|
|
20250110,090300,1465491,1351,1356,1356,1351,435
|
|
20250110,090200,877740,1358,1358,1358,1358,2
|
|
20250110,090100,875024,1358,1358,1358,1358,50
|
|
20250110,090000,807124,1358,1359,1359,1355,594
|