594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185100,329706465,1303,1303,1303,1303,5000
|
|
20250113,185000,329706465,1303,1303,1303,1303,0
|
|
20250113,184900,329706465,1303,1303,1303,1303,0
|
|
20250113,184800,329706465,1303,1303,1303,1303,0
|
|
20250113,184700,329706465,1303,1303,1303,1303,0
|
|
20250113,184600,329706465,1303,1303,1303,1303,0
|
|
20250113,184500,329706465,1303,1303,1303,1303,0
|
|
20250113,184400,329706465,1303,1303,1303,1303,0
|
|
20250113,184300,329706465,1303,1303,1303,1303,0
|
|
20250113,184200,329706465,1303,1303,1303,1303,0
|
|
20250113,184100,329706465,1303,1303,1303,1303,0
|
|
20250113,184000,329706465,1303,1303,1303,1303,0
|
|
20250113,183900,329706465,1303,1303,1303,1303,0
|
|
20250113,183800,329706465,1303,1303,1303,1303,0
|
|
20250113,183700,329706465,1303,1303,1303,1303,0
|
|
20250113,183600,329706465,1303,1303,1303,1303,0
|
|
20250113,183500,329706465,1303,1303,1303,1303,0
|
|
20250113,183400,329706465,1303,1303,1303,1303,0
|
|
20250113,183300,329706465,1303,1303,1303,1303,0
|
|
20250113,183200,329706465,1303,1303,1303,1303,0
|
|
20250113,183100,329706465,1303,1303,1303,1303,0
|
|
20250113,183000,329706465,1303,1303,1303,1303,0
|
|
20250113,182900,329706465,1303,1303,1303,1303,0
|
|
20250113,182800,329706465,1303,1303,1303,1303,0
|
|
20250113,182700,329706465,1303,1303,1303,1303,0
|
|
20250113,182600,329706465,1303,1303,1303,1303,0
|
|
20250113,182500,329706465,1303,1303,1303,1303,0
|
|
20250113,182400,329706465,1303,1303,1303,1303,0
|
|
20250113,182300,329706465,1303,1303,1303,1303,0
|
|
20250113,182200,329706465,1303,1303,1303,1303,0
|
|
20250113,182100,329706465,1303,1303,1303,1303,5000
|
|
20250113,182000,329706465,1303,1303,1303,1303,0
|
|
20250113,181900,329706465,1303,1303,1303,1303,0
|
|
20250113,181800,329706465,1303,1303,1303,1303,0
|
|
20250113,181700,329706465,1303,1303,1303,1303,0
|
|
20250113,181600,329706465,1303,1303,1303,1303,0
|
|
20250113,181500,329706465,1303,1303,1303,1303,0
|
|
20250113,181400,329706465,1303,1303,1303,1303,0
|
|
20250113,181300,329706465,1303,1303,1303,1303,0
|
|
20250113,181200,329706465,1303,1303,1303,1303,0
|
|
20250113,181100,329706465,1303,1303,1303,1303,0
|
|
20250113,181000,329706465,1303,1303,1303,1303,0
|
|
20250113,180900,329706465,1303,1303,1303,1303,0
|
|
20250113,180800,329706465,1303,1303,1303,1303,0
|
|
20250113,180700,329706465,1303,1303,1303,1303,0
|
|
20250113,180600,329706465,1303,1303,1303,1303,0
|
|
20250113,180500,329706465,1303,1303,1303,1303,0
|
|
20250113,180400,329706465,1303,1303,1303,1303,0
|
|
20250113,180300,329706465,1303,1303,1303,1303,0
|
|
20250113,180200,329706465,1303,1303,1303,1303,0
|
|
20250113,180100,329706465,1303,1303,1303,1303,0
|
|
20250113,180000,329706465,1303,1303,1303,1303,0
|
|
20250113,175900,329706465,1303,1303,1303,1303,0
|
|
20250113,175800,329706465,1303,1303,1303,1303,0
|
|
20250113,175700,329706465,1303,1303,1303,1303,0
|
|
20250113,175600,329706465,1303,1303,1303,1303,0
|
|
20250113,175500,329706465,1303,1303,1303,1303,0
|
|
20250113,175400,329706465,1303,1303,1303,1303,0
|
|
20250113,175300,329706465,1303,1303,1303,1303,0
|
|
20250113,175200,329706465,1303,1303,1303,1303,0
|
|
20250113,175100,329706465,1303,1303,1303,1303,5000
|
|
20250113,175000,329706465,1303,1303,1303,1303,0
|
|
20250113,174900,329706465,1303,1303,1303,1303,0
|
|
20250113,174800,329706465,1303,1303,1303,1303,0
|
|
20250113,174700,329706465,1303,1303,1303,1303,0
|
|
20250113,174600,329706465,1303,1303,1303,1303,0
|
|
20250113,174500,329706465,1303,1303,1303,1303,0
|
|
20250113,174400,329706465,1303,1303,1303,1303,0
|
|
20250113,174300,329706465,1303,1303,1303,1303,0
|
|
20250113,174200,329706465,1303,1303,1303,1303,0
|
|
20250113,174100,329706465,1303,1303,1303,1303,0
|
|
20250113,174000,329706465,1303,1303,1303,1303,0
|
|
20250113,173900,329706465,1303,1303,1303,1303,0
|
|
20250113,173800,329706465,1303,1303,1303,1303,0
|
|
20250113,173700,329706465,1303,1303,1303,1303,0
|
|
20250113,173600,329706465,1303,1303,1303,1303,0
|
|
20250113,173500,329706465,1303,1303,1303,1303,0
|
|
20250113,173400,329706465,1303,1303,1303,1303,0
|
|
20250113,173300,329706465,1303,1303,1303,1303,0
|
|
20250113,173200,329706465,1303,1303,1303,1303,0
|
|
20250113,173100,329706465,1303,1303,1303,1303,0
|
|
20250113,173000,329706465,1303,1303,1303,1303,0
|
|
20250113,172900,329706465,1303,1303,1303,1303,0
|
|
20250113,172800,329706465,1303,1303,1303,1303,0
|
|
20250113,172700,329706465,1303,1303,1303,1303,0
|
|
20250113,172600,329706465,1303,1303,1303,1303,0
|
|
20250113,172500,329706465,1303,1303,1303,1303,0
|
|
20250113,172400,329706465,1303,1303,1303,1303,0
|
|
20250113,172300,329706465,1303,1303,1303,1303,0
|
|
20250113,172200,329706465,1303,1303,1303,1303,0
|
|
20250113,172100,329706465,1303,1303,1303,1303,5000
|
|
20250113,172000,329706465,1303,1303,1303,1303,0
|
|
20250113,171900,329706465,1303,1303,1303,1303,0
|
|
20250113,171800,329706465,1303,1303,1303,1303,0
|
|
20250113,171700,329706465,1303,1303,1303,1303,0
|
|
20250113,171600,329706465,1303,1303,1303,1303,0
|
|
20250113,171500,329706465,1303,1303,1303,1303,0
|
|
20250113,171400,329706465,1303,1303,1303,1303,0
|
|
20250113,171300,329706465,1303,1303,1303,1303,0
|
|
20250113,171200,329706465,1303,1303,1303,1303,0
|
|
20250113,171100,329706465,1303,1303,1303,1303,0
|
|
20250113,171000,329706465,1303,1303,1303,1303,0
|
|
20250113,170900,329706465,1303,1303,1303,1303,0
|
|
20250113,170800,329706465,1303,1303,1303,1303,0
|
|
20250113,170700,329706465,1303,1303,1303,1303,0
|
|
20250113,170600,329706465,1303,1303,1303,1303,0
|
|
20250113,170500,329706465,1303,1303,1303,1303,0
|
|
20250113,170400,329706465,1303,1303,1303,1303,0
|
|
20250113,170300,329706465,1303,1303,1303,1303,0
|
|
20250113,170200,329706465,1303,1303,1303,1303,0
|
|
20250113,170100,329706465,1303,1303,1303,1303,0
|
|
20250113,170000,329706465,1303,1303,1303,1303,0
|
|
20250113,165900,329706465,1303,1303,1303,1303,0
|
|
20250113,165800,329706465,1303,1303,1303,1303,0
|
|
20250113,165700,329706465,1303,1303,1303,1303,0
|
|
20250113,165600,329706465,1303,1303,1303,1303,0
|
|
20250113,165500,329706465,1303,1303,1303,1303,0
|
|
20250113,165400,329706465,1303,1303,1303,1303,0
|
|
20250113,165300,329706465,1303,1303,1303,1303,0
|
|
20250113,165200,329706465,1303,1303,1303,1303,0
|
|
20250113,165100,329706465,1303,1303,1303,1303,5000
|
|
20250113,165000,329706465,1303,1303,1303,1303,0
|
|
20250113,164900,329706465,1303,1303,1303,1303,0
|
|
20250113,164800,329706465,1303,1303,1303,1303,0
|
|
20250113,164700,329706465,1303,1303,1303,1303,0
|
|
20250113,164600,329706465,1303,1303,1303,1303,0
|
|
20250113,164500,329706465,1303,1303,1303,1303,0
|
|
20250113,164400,329706465,1303,1303,1303,1303,0
|
|
20250113,164300,329706465,1303,1303,1303,1303,0
|
|
20250113,164200,329706465,1303,1303,1303,1303,0
|
|
20250113,164100,329706465,1303,1303,1303,1303,0
|
|
20250113,164000,329706465,1303,1303,1303,1303,0
|
|
20250113,163900,329706465,1303,1303,1303,1303,0
|
|
20250113,163800,329706465,1303,1303,1303,1303,0
|
|
20250113,163700,329706465,1303,1303,1303,1303,0
|
|
20250113,163600,329706465,1303,1303,1303,1303,0
|
|
20250113,163500,329706465,1303,1303,1303,1303,0
|
|
20250113,163400,329706465,1303,1303,1303,1303,0
|
|
20250113,163300,329706465,1303,1303,1303,1303,0
|
|
20250113,163200,329706465,1303,1303,1303,1303,0
|
|
20250113,163100,329706465,1303,1303,1303,1303,0
|
|
20250113,163000,329706465,1303,1303,1303,1303,0
|
|
20250113,162900,329706465,1303,1303,1303,1303,0
|
|
20250113,162800,329706465,1303,1303,1303,1303,0
|
|
20250113,162700,329706465,1303,1303,1303,1303,0
|
|
20250113,162600,329706465,1303,1303,1303,1303,0
|
|
20250113,162500,329706465,1303,1303,1303,1303,0
|
|
20250113,162400,329706465,1303,1303,1303,1303,0
|
|
20250113,162300,329706465,1303,1303,1303,1303,0
|
|
20250113,162200,329706465,1303,1303,1303,1303,0
|
|
20250113,162100,329706465,1303,1303,1303,1303,5000
|
|
20250113,162000,329706465,1303,1303,1303,1303,0
|
|
20250113,161900,329706465,1303,1303,1303,1303,0
|
|
20250113,161800,329706465,1303,1303,1303,1303,0
|
|
20250113,161700,329706465,1303,1303,1303,1303,0
|
|
20250113,161600,329706465,1303,1303,1303,1303,0
|
|
20250113,161500,329706465,1303,1303,1303,1303,0
|
|
20250113,161400,329706465,1303,1303,1303,1303,0
|
|
20250113,161300,329706465,1303,1303,1303,1303,0
|
|
20250113,161200,329706465,1303,1303,1303,1303,0
|
|
20250113,161100,329706465,1303,1303,1303,1303,0
|
|
20250113,161000,329706465,1303,1303,1303,1303,0
|
|
20250113,160900,329706465,1303,1303,1303,1303,0
|
|
20250113,160800,329706465,1303,1303,1303,1303,0
|
|
20250113,160700,329706465,1303,1303,1303,1303,0
|
|
20250113,160600,329706465,1303,1303,1303,1303,0
|
|
20250113,160500,329706465,1303,1303,1303,1303,0
|
|
20250113,160400,329706465,1303,1303,1303,1303,0
|
|
20250113,160300,329706465,1303,1303,1303,1303,0
|
|
20250113,160200,329706465,1303,1303,1303,1303,0
|
|
20250113,160100,329706465,1303,1303,1303,1303,0
|
|
20250113,160000,329706465,1303,1303,1303,1303,0
|
|
20250113,155900,329706465,1303,1303,1303,1303,0
|
|
20250113,155800,329706465,1303,1303,1303,1303,0
|
|
20250113,155700,329706465,1303,1303,1303,1303,0
|
|
20250113,155600,329706465,1303,1303,1303,1303,0
|
|
20250113,155500,329706465,1303,1303,1303,1303,0
|
|
20250113,155400,329706465,1303,1303,1303,1303,0
|
|
20250113,155300,329706465,1303,1303,1303,1303,0
|
|
20250113,155200,329706465,1303,1303,1303,1303,0
|
|
20250113,155100,329706465,1303,1303,1303,1303,5000
|
|
20250113,155000,329706465,1303,1303,1303,1303,0
|
|
20250113,154900,329706465,1303,1303,1303,1303,0
|
|
20250113,154800,329706465,1303,1303,1303,1303,0
|
|
20250113,154700,329706465,1303,1303,1303,1303,0
|
|
20250113,154600,329706465,1303,1303,1303,1303,0
|
|
20250113,154500,329706465,1303,1303,1303,1303,0
|
|
20250113,154400,329706465,1303,1303,1303,1303,0
|
|
20250113,154300,329706465,1303,1303,1303,1303,0
|
|
20250113,154200,329706465,1303,1303,1303,1303,0
|
|
20250113,154100,329706465,1303,1303,1303,1303,0
|
|
20250113,154000,329706465,1303,1303,1303,1303,0
|
|
20250113,153900,329706465,1303,1303,1303,1303,0
|
|
20250113,153800,329706465,1303,1303,1303,1303,0
|
|
20250113,153700,329706465,1303,1303,1303,1303,0
|
|
20250113,153600,329706465,1303,1303,1303,1303,0
|
|
20250113,153500,329706465,1303,1303,1303,1303,0
|
|
20250113,153400,329706465,1303,1303,1303,1303,0
|
|
20250113,153300,329706465,1303,1303,1303,1303,0
|
|
20250113,153200,329706465,1303,1303,1303,1303,0
|
|
20250113,153100,329706465,1303,1303,1303,1303,0
|
|
20250113,153000,329706465,1303,1303,1303,1303,5000
|
|
20250113,152900,323191465,1303,1303,1303,1303,0
|
|
20250113,152800,323191465,1303,1303,1303,1303,0
|
|
20250113,152700,323191465,1303,1303,1303,1303,0
|
|
20250113,152600,323191465,1303,1303,1303,1303,0
|
|
20250113,152500,323191465,1303,1303,1303,1303,0
|
|
20250113,152400,323191465,1303,1303,1303,1303,0
|
|
20250113,152300,323191465,1303,1303,1303,1303,0
|
|
20250113,152200,323191465,1303,1303,1303,1303,0
|
|
20250113,152100,323191465,1303,1303,1303,1303,0
|
|
20250113,152000,323191465,1303,1303,1303,1303,0
|
|
20250113,151900,323191465,1303,1303,1304,1303,286
|
|
20250113,151800,322818756,1304,1304,1304,1304,2
|
|
20250113,151700,322816148,1304,1303,1304,1303,1391
|
|
20250113,151600,321002384,1304,1303,1304,1303,600
|
|
20250113,151500,320220084,1304,1304,1304,1304,2
|
|
20250113,151400,320217476,1304,1303,1304,1303,3139
|
|
20250113,151300,316127349,1304,1304,1304,1304,556
|
|
20250113,151200,315402325,1304,1304,1304,1304,0
|
|
20250113,151100,315402325,1304,1304,1304,1304,3000
|
|
20250113,151000,311490325,1304,1304,1304,1304,0
|
|
20250113,150900,311490325,1304,1304,1304,1304,14
|
|
20250113,150800,311472069,1304,1304,1304,1304,0
|
|
20250113,150700,311472069,1304,1304,1304,1304,0
|
|
20250113,150600,311472069,1304,1304,1304,1304,0
|
|
20250113,150500,311472069,1304,1304,1304,1304,39
|
|
20250113,150400,311421213,1303,1304,1304,1303,1002
|
|
20250113,150300,310115605,1304,1304,1304,1304,21
|
|
20250113,150200,310088221,1304,1304,1304,1304,0
|
|
20250113,150100,310088221,1304,1304,1304,1304,4
|
|
20250113,150000,310083005,1303,1303,1303,1303,1767
|
|
20250113,145900,307780604,1303,1304,1304,1303,2016
|
|
20250113,145800,305153746,1304,1303,1304,1303,13
|
|
20250113,145700,305136797,1304,1304,1304,1304,663
|
|
20250113,145600,304272245,1304,1304,1304,1304,2300
|
|
20250113,145500,301273045,1304,1304,1304,1304,6
|
|
20250113,145400,301265221,1304,1304,1304,1304,0
|
|
20250113,145300,301265221,1304,1304,1304,1304,783
|
|
20250113,145200,300244189,1305,1305,1305,1305,0
|
|
20250113,145100,300244189,1305,1305,1305,1305,623
|
|
20250113,145000,299431174,1305,1306,1306,1305,21
|
|
20250113,144900,299403768,1305,1305,1306,1305,364
|
|
20250113,144800,298928747,1305,1305,1305,1305,1000
|
|
20250113,144700,297623747,1305,1305,1305,1305,10
|
|
20250113,144600,297610697,1305,1305,1305,1305,0
|
|
20250113,144500,297610697,1305,1304,1305,1304,1028
|
|
20250113,144400,296269185,1303,1307,1307,1303,17919
|
|
20250113,144300,272882395,1307,1307,1307,1307,0
|
|
20250113,144200,272882395,1307,1307,1307,1307,0
|
|
20250113,144100,272882395,1307,1307,1307,1307,0
|
|
20250113,144000,272882395,1307,1307,1307,1307,0
|
|
20250113,143900,272882395,1307,1307,1307,1307,514
|
|
20250113,143800,272210597,1307,1307,1307,1307,388
|
|
20250113,143700,271703481,1307,1307,1307,1307,502
|
|
20250113,143600,271047367,1307,1307,1307,1307,114
|
|
20250113,143500,270898369,1310,1310,1310,1310,1
|
|
20250113,143400,270897059,1306,1306,1306,1306,0
|
|
20250113,143300,270897059,1306,1306,1306,1306,0
|
|
20250113,143200,270897059,1306,1306,1306,1306,848
|
|
20250113,143100,269789571,1308,1308,1308,1307,1170
|
|
20250113,143000,268260189,1308,1308,1308,1308,0
|
|
20250113,142900,268260189,1308,1308,1308,1308,0
|
|
20250113,142800,268260189,1308,1308,1308,1308,153
|
|
20250113,142700,268060065,1309,1309,1309,1309,183
|
|
20250113,142600,267820518,1309,1309,1309,1309,0
|
|
20250113,142500,267820518,1309,1309,1309,1309,272
|
|
20250113,142400,267464470,1310,1310,1310,1310,13
|
|
20250113,142300,267447440,1310,1310,1310,1310,0
|
|
20250113,142200,267447440,1310,1310,1310,1310,0
|
|
20250113,142100,267447440,1310,1310,1310,1310,0
|
|
20250113,142000,267447440,1310,1310,1310,1310,1
|
|
20250113,141900,267446130,1310,1310,1310,1310,554
|
|
20250113,141800,266720390,1309,1309,1309,1309,0
|
|
20250113,141700,266720390,1309,1309,1309,1309,13
|
|
20250113,141600,266703373,1309,1309,1309,1309,933
|
|
20250113,141500,265482076,1309,1309,1309,1309,0
|
|
20250113,141400,265482076,1309,1309,1309,1309,0
|
|
20250113,141300,265482076,1309,1309,1309,1309,100
|
|
20250113,141200,265351176,1308,1308,1308,1308,0
|
|
20250113,141100,265351176,1308,1308,1308,1308,0
|
|
20250113,141000,265351176,1308,1308,1308,1308,0
|
|
20250113,140900,265351176,1308,1308,1308,1308,0
|
|
20250113,140800,265351176,1308,1308,1308,1308,200
|
|
20250113,140700,265089576,1308,1308,1308,1308,200
|
|
20250113,140600,264827976,1308,1308,1308,1308,181
|
|
20250113,140500,264591228,1308,1308,1308,1308,0
|
|
20250113,140400,264591228,1308,1308,1308,1308,300
|
|
20250113,140300,264198828,1309,1309,1309,1309,179
|
|
20250113,140200,263964517,1310,1310,1310,1309,956
|
|
20250113,140100,262713057,1310,1310,1310,1310,1000
|
|
20250113,140000,261403057,1310,1310,1310,1310,0
|
|
20250113,135900,261403057,1310,1310,1310,1310,0
|
|
20250113,135800,261403057,1310,1310,1310,1310,0
|
|
20250113,135700,261403057,1310,1311,1311,1310,10
|
|
20250113,135600,261389949,1310,1311,1311,1310,300
|
|
20250113,135500,260996699,1310,1310,1310,1310,0
|
|
20250113,135400,260996699,1310,1310,1310,1310,0
|
|
20250113,135300,260996699,1310,1310,1310,1310,7509
|
|
20250113,135200,251159909,1310,1310,1310,1310,10
|
|
20250113,135100,251146809,1309,1309,1309,1309,0
|
|
20250113,135000,251146809,1309,1309,1309,1309,0
|
|
20250113,134900,251146809,1309,1309,1309,1309,0
|
|
20250113,134800,251146809,1309,1309,1309,1309,1
|
|
20250113,134700,251145500,1309,1309,1309,1309,2
|
|
20250113,134600,251142882,1309,1309,1309,1309,0
|
|
20250113,134500,251142882,1309,1309,1309,1309,2
|
|
20250113,134400,251140264,1309,1309,1309,1309,1
|
|
20250113,134300,251138955,1308,1307,1308,1307,104
|
|
20250113,134200,251002924,1308,1308,1308,1308,1
|
|
20250113,134100,251001616,1309,1308,1309,1307,101
|
|
20250113,134000,250869606,1307,1308,1309,1307,2944
|
|
20250113,133900,247021617,1309,1309,1309,1309,0
|
|
20250113,133800,247021617,1309,1309,1309,1309,10
|
|
20250113,133700,247008527,1309,1309,1309,1309,686
|
|
20250113,133600,246110553,1310,1310,1310,1310,7
|
|
20250113,133500,246101383,1310,1310,1310,1310,0
|
|
20250113,133400,246101383,1310,1310,1310,1310,2
|
|
20250113,133300,246098763,1309,1309,1309,1309,0
|
|
20250113,133200,246098763,1309,1309,1309,1309,0
|
|
20250113,133100,246098763,1309,1309,1309,1309,9
|
|
20250113,133000,246086982,1309,1310,1310,1309,117
|
|
20250113,132900,245933822,1310,1310,1310,1310,0
|
|
20250113,132800,245933822,1310,1310,1310,1310,0
|
|
20250113,132700,245933822,1310,1310,1310,1310,12
|
|
20250113,132600,245918102,1311,1311,1311,1311,7
|
|
20250113,132500,245908925,1312,1313,1314,1312,15
|
|
20250113,132400,245889236,1313,1314,1314,1312,23
|
|
20250113,132300,245859035,1309,1310,1310,1309,1000
|
|
20250113,132200,244550034,1314,1310,1314,1309,4
|
|
20250113,132100,244544792,1309,1309,1309,1309,0
|
|
20250113,132000,244544792,1309,1314,1314,1309,7400
|
|
20250113,131900,234858044,1314,1314,1314,1314,0
|
|
20250113,131800,234858044,1314,1314,1314,1314,77
|
|
20250113,131700,234756866,1311,1311,1311,1311,1000
|
|
20250113,131600,233445866,1315,1315,1315,1315,0
|
|
20250113,131500,233445866,1315,1315,1315,1315,0
|
|
20250113,131400,233445866,1315,1314,1315,1314,360
|
|
20250113,131300,232972535,1315,1315,1315,1315,0
|
|
20250113,131200,232972535,1315,1315,1315,1315,0
|
|
20250113,131100,232972535,1315,1310,1315,1310,22
|
|
20250113,131000,232943705,1315,1315,1315,1315,1
|
|
20250113,130900,232942390,1310,1309,1310,1309,2847
|
|
20250113,130800,229214481,1309,1309,1309,1309,3
|
|
20250113,130700,229210554,1309,1309,1309,1309,0
|
|
20250113,130600,229210554,1309,1308,1309,1308,1748
|
|
20250113,130500,226924168,1308,1308,1308,1308,254
|
|
20250113,130400,226591936,1309,1309,1309,1309,0
|
|
20250113,130300,226591936,1309,1308,1309,1308,105
|
|
20250113,130200,226454595,1308,1309,1309,1308,276
|
|
20250113,130100,226093487,1309,1309,1309,1309,0
|
|
20250113,130000,226093487,1309,1309,1309,1309,0
|
|
20250113,125900,226093487,1309,1309,1309,1309,404
|
|
20250113,125800,225564651,1309,1309,1309,1309,5
|
|
20250113,125700,225558106,1309,1309,1309,1309,0
|
|
20250113,125600,225558106,1309,1309,1309,1309,9
|
|
20250113,125500,225546325,1307,1307,1307,1307,0
|
|
20250113,125400,225546325,1307,1307,1307,1307,530
|
|
20250113,125300,224853615,1307,1307,1307,1307,231
|
|
20250113,125200,224551698,1306,1306,1306,1306,0
|
|
20250113,125100,224551698,1306,1306,1306,1306,19
|
|
20250113,125000,224526884,1306,1307,1307,1306,1644
|
|
20250113,124900,222379819,1307,1308,1308,1307,1500
|
|
20250113,124800,220419318,1308,1308,1308,1308,0
|
|
20250113,124700,220419318,1308,1308,1308,1308,0
|
|
20250113,124600,220419318,1308,1308,1308,1308,0
|
|
20250113,124500,220419318,1308,1309,1309,1308,1562
|
|
20250113,124400,218376218,1309,1309,1309,1309,0
|
|
20250113,124300,218376218,1309,1309,1309,1309,35
|
|
20250113,124200,218330403,1307,1307,1307,1307,0
|
|
20250113,124100,218330403,1307,1307,1307,1307,0
|
|
20250113,124000,218330403,1307,1307,1307,1307,0
|
|
20250113,123900,218330403,1307,1307,1307,1307,0
|
|
20250113,123800,218330403,1307,1308,1308,1307,137
|
|
20250113,123700,218151343,1306,1306,1306,1306,0
|
|
20250113,123600,218151343,1306,1306,1306,1306,0
|
|
20250113,123500,218151343,1306,1309,1309,1306,10428
|
|
20250113,123400,204523473,1307,1309,1309,1307,1446
|
|
20250113,123300,202631354,1310,1311,1311,1310,3216
|
|
20250113,123200,198418381,1312,1312,1312,1312,2
|
|
20250113,123100,198415757,1312,1312,1312,1312,23
|
|
20250113,123000,198385581,1310,1311,1311,1310,50
|
|
20250113,122900,198320080,1312,1312,1312,1312,77
|
|
20250113,122800,198219056,1310,1310,1310,1310,0
|
|
20250113,122700,198219056,1310,1310,1310,1310,0
|
|
20250113,122600,198219056,1310,1310,1310,1310,0
|
|
20250113,122500,198219056,1310,1311,1311,1310,2000
|
|
20250113,122400,195598750,1311,1311,1311,1311,1
|
|
20250113,122300,195597439,1310,1312,1312,1310,5631
|
|
20250113,122200,188211990,1313,1313,1313,1313,1
|
|
20250113,122100,188210677,1315,1314,1315,1313,1444
|
|
20250113,122000,186313728,1314,1314,1314,1314,307
|
|
20250113,121900,185910330,1314,1314,1314,1314,0
|
|
20250113,121800,185910330,1314,1314,1314,1314,0
|
|
20250113,121700,185910330,1314,1314,1314,1314,1
|
|
20250113,121600,185909016,1315,1314,1315,1313,1610
|
|
20250113,121500,183793576,1314,1314,1314,1314,0
|
|
20250113,121400,183793576,1314,1314,1314,1314,69
|
|
20250113,121300,183702910,1314,1314,1314,1314,100
|
|
20250113,121200,183571510,1314,1314,1314,1314,7
|
|
20250113,121100,183562312,1313,1314,1314,1313,71
|
|
20250113,121000,183469082,1313,1313,1313,1313,0
|
|
20250113,120900,183469082,1313,1313,1313,1313,11
|
|
20250113,120800,183454639,1314,1314,1314,1314,0
|
|
20250113,120700,183454639,1314,1314,1314,1314,0
|
|
20250113,120600,183454639,1314,1314,1314,1314,0
|
|
20250113,120500,183454639,1314,1314,1314,1314,659
|
|
20250113,120400,182588713,1314,1314,1314,1314,0
|
|
20250113,120300,182588713,1314,1314,1314,1314,17
|
|
20250113,120200,182566375,1314,1314,1314,1314,0
|
|
20250113,120100,182566375,1314,1316,1316,1314,14
|
|
20250113,120000,182547977,1315,1315,1315,1315,16
|
|
20250113,115900,182526937,1316,1313,1316,1313,15
|
|
20250113,115800,182507227,1313,1313,1313,1313,499
|
|
20250113,115700,181852040,1313,1312,1313,1310,501
|
|
20250113,115600,181195679,1313,1313,1313,1313,10
|
|
20250113,115500,181182549,1315,1315,1315,1315,3
|
|
20250113,115400,181178604,1315,1315,1315,1315,4
|
|
20250113,115300,181173344,1315,1311,1315,1311,6
|
|
20250113,115200,181165474,1310,1312,1312,1310,10000
|
|
20250113,115100,168063435,1315,1315,1315,1315,0
|
|
20250113,115000,168063435,1315,1315,1315,1315,0
|
|
20250113,114900,168063435,1315,1315,1315,1315,1
|
|
20250113,114800,168062120,1311,1311,1311,1311,11
|
|
20250113,114700,168047699,1317,1317,1317,1317,0
|
|
20250113,114600,168047699,1317,1313,1317,1310,5184
|
|
20250113,114500,161251502,1317,1317,1317,1317,0
|
|
20250113,114400,161251502,1317,1317,1317,1317,0
|
|
20250113,114300,161251502,1317,1317,1317,1317,0
|
|
20250113,114200,161251502,1317,1317,1317,1317,0
|
|
20250113,114100,161251502,1317,1317,1317,1317,1
|
|
20250113,114000,161250185,1312,1312,1312,1312,0
|
|
20250113,113900,161250185,1312,1313,1317,1312,470
|
|
20250113,113800,160633539,1312,1317,1317,1312,6000
|
|
20250113,113700,152760384,1318,1318,1318,1318,0
|
|
20250113,113600,152760384,1318,1318,1318,1318,1
|
|
20250113,113500,152759066,1317,1317,1317,1317,1
|
|
20250113,113400,152757749,1318,1318,1318,1318,0
|
|
20250113,113300,152757749,1318,1318,1318,1318,0
|
|
20250113,113200,152757749,1318,1318,1318,1318,0
|
|
20250113,113100,152757749,1318,1318,1318,1318,0
|
|
20250113,113000,152757749,1318,1318,1318,1318,5
|
|
20250113,112900,152751159,1317,1317,1317,1317,1
|
|
20250113,112800,152749842,1318,1318,1318,1318,0
|
|
20250113,112700,152749842,1318,1318,1318,1318,0
|
|
20250113,112600,152749842,1318,1318,1318,1318,0
|
|
20250113,112500,152749842,1318,1318,1318,1318,0
|
|
20250113,112400,152749842,1318,1318,1318,1318,0
|
|
20250113,112300,152749842,1318,1317,1318,1317,15
|
|
20250113,112200,152730082,1312,1315,1315,1312,367
|
|
20250113,112100,152248216,1318,1318,1318,1318,0
|
|
20250113,112000,152248216,1318,1318,1318,1318,0
|
|
20250113,111900,152248216,1318,1318,1318,1318,0
|
|
20250113,111800,152248216,1318,1318,1318,1318,0
|
|
20250113,111700,152248216,1318,1318,1318,1318,407
|
|
20250113,111600,151711790,1312,1312,1312,1312,100
|
|
20250113,111500,151580590,1312,1314,1314,1312,3897
|
|
20250113,111400,146463959,1318,1318,1318,1318,3
|
|
20250113,111300,146460005,1314,1315,1315,1314,500
|
|
20250113,111200,145803004,1315,1315,1315,1315,0
|
|
20250113,111100,145803004,1315,1315,1315,1315,100
|
|
20250113,111000,145671504,1320,1320,1320,1320,0
|
|
20250113,110900,145671504,1320,1320,1320,1320,0
|
|
20250113,110800,145671504,1320,1319,1320,1319,14
|
|
20250113,110700,145653033,1319,1319,1319,1319,0
|
|
20250113,110600,145653033,1319,1314,1319,1314,6
|
|
20250113,110500,145645124,1312,1316,1316,1312,5519
|
|
20250113,110400,138394902,1319,1319,1319,1319,293
|
|
20250113,110300,138008435,1319,1319,1319,1319,0
|
|
20250113,110200,138008435,1319,1319,1319,1319,0
|
|
20250113,110100,138008435,1319,1319,1319,1319,0
|
|
20250113,110000,138008435,1319,1319,1319,1319,5
|
|
20250113,105900,138001840,1315,1315,1315,1315,45
|
|
20250113,105800,137942665,1316,1317,1317,1316,480
|
|
20250113,105700,137310905,1320,1320,1320,1320,0
|
|
20250113,105600,137310905,1320,1320,1320,1320,0
|
|
20250113,105500,137310905,1320,1320,1320,1320,0
|
|
20250113,105400,137310905,1320,1320,1320,1319,220
|
|
20250113,105300,137020512,1316,1316,1316,1316,0
|
|
20250113,105200,137020512,1316,1316,1316,1316,0
|
|
20250113,105100,137020512,1316,1316,1316,1316,1000
|
|
20250113,105000,135704512,1315,1315,1315,1315,0
|
|
20250113,104900,135704512,1315,1315,1315,1315,189
|
|
20250113,104800,135455977,1315,1315,1315,1315,0
|
|
20250113,104700,135455977,1315,1314,1315,1314,106
|
|
20250113,104600,135316692,1314,1314,1314,1314,0
|
|
20250113,104500,135316692,1314,1314,1314,1314,339
|
|
20250113,104400,134871246,1314,1314,1315,1314,127
|
|
20250113,104300,134704367,1314,1318,1318,1314,9071
|
|
20250113,104200,122770398,1320,1320,1320,1320,1
|
|
20250113,104100,122769078,1318,1319,1319,1318,384
|
|
20250113,104000,122262766,1319,1319,1319,1319,1
|
|
20250113,103900,122261447,1317,1317,1317,1317,0
|
|
20250113,103800,122261447,1317,1318,1318,1317,1348
|
|
20250113,103700,120485783,1318,1318,1318,1318,359
|
|
20250113,103600,120012621,1318,1318,1318,1318,68
|
|
20250113,103500,119922997,1318,1318,1318,1318,0
|
|
20250113,103400,119922997,1318,1318,1318,1318,1
|
|
20250113,103300,119921679,1317,1318,1318,1317,778
|
|
20250113,103200,118896653,1317,1318,1318,1317,654
|
|
20250113,103100,118035330,1318,1319,1319,1318,1668
|
|
20250113,103000,115836904,1319,1319,1319,1319,50
|
|
20250113,102900,115770954,1319,1319,1319,1319,0
|
|
20250113,102800,115770954,1319,1319,1319,1319,0
|
|
20250113,102700,115770954,1319,1319,1319,1319,0
|
|
20250113,102600,115770954,1319,1319,1319,1319,1300
|
|
20250113,102500,114056254,1319,1319,1319,1319,10
|
|
20250113,102400,114043064,1319,1319,1319,1319,0
|
|
20250113,102300,114043064,1319,1319,1319,1318,3073
|
|
20250113,102200,109990850,1318,1318,1318,1318,459
|
|
20250113,102100,109385888,1319,1319,1319,1319,10
|
|
20250113,102000,109372698,1318,1318,1318,1318,623
|
|
20250113,101900,108551584,1318,1319,1319,1318,2136
|
|
20250113,101800,105736101,1319,1319,1319,1319,870
|
|
20250113,101700,104588571,1318,1318,1318,1318,20
|
|
20250113,101600,104562211,1319,1319,1319,1319,1
|
|
20250113,101500,104560892,1319,1319,1319,1319,0
|
|
20250113,101400,104560892,1319,1319,1319,1319,373
|
|
20250113,101300,104068905,1319,1319,1319,1319,1085
|
|
20250113,101200,102637790,1320,1320,1320,1320,111
|
|
20250113,101100,102491270,1322,1322,1322,1322,1
|
|
20250113,101000,102489948,1322,1320,1322,1320,6
|
|
20250113,100900,102482018,1319,1320,1320,1319,674
|
|
20250113,100800,101593009,1322,1319,1322,1319,1261
|
|
20250113,100700,99929729,1320,1320,1320,1320,1
|
|
20250113,100600,99928409,1323,1323,1323,1323,0
|
|
20250113,100500,99928409,1323,1323,1323,1323,5
|
|
20250113,100400,99921794,1318,1320,1320,1318,856
|
|
20250113,100300,98792973,1323,1323,1323,1323,0
|
|
20250113,100200,98792973,1323,1323,1323,1323,1
|
|
20250113,100100,98791650,1323,1323,1323,1323,0
|
|
20250113,100000,98791650,1323,1323,1323,1323,5
|
|
20250113,095900,98785035,1322,1322,1322,1322,51
|
|
20250113,095800,98717613,1323,1323,1323,1323,0
|
|
20250113,095700,98717613,1323,1322,1323,1322,101
|
|
20250113,095600,98583991,1323,1323,1323,1323,0
|
|
20250113,095500,98583991,1323,1323,1323,1323,5
|
|
20250113,095400,98577376,1319,1320,1320,1319,1500
|
|
20250113,095300,96598843,1319,1320,1320,1319,400
|
|
20250113,095200,96071207,1324,1321,1324,1320,798
|
|
20250113,095100,95017805,1322,1322,1322,1322,0
|
|
20250113,095000,95017805,1322,1323,1324,1322,15
|
|
20250113,094900,94997961,1324,1320,1324,1319,383
|
|
20250113,094800,94492712,1319,1321,1321,1319,1294
|
|
20250113,094700,92785525,1324,1324,1324,1324,0
|
|
20250113,094600,92785525,1324,1324,1324,1324,15
|
|
20250113,094500,92765665,1320,1323,1323,1320,469
|
|
20250113,094400,92146579,1324,1324,1324,1324,0
|
|
20250113,094300,92146579,1324,1324,1324,1324,1
|
|
20250113,094200,92145255,1324,1324,1324,1324,21
|
|
20250113,094100,92117451,1324,1324,1324,1324,400
|
|
20250113,094000,91587851,1324,1324,1324,1324,3
|
|
20250113,093900,91583879,1319,1324,1325,1318,7539
|
|
20250113,093800,81635720,1323,1325,1325,1323,227
|
|
20250113,093700,81335272,1326,1326,1326,1326,10
|
|
20250113,093600,81322012,1326,1326,1326,1326,0
|
|
20250113,093500,81322012,1326,1326,1326,1326,0
|
|
20250113,093400,81322012,1326,1326,1326,1326,2
|
|
20250113,093300,81319360,1326,1327,1327,1325,3
|
|
20250113,093200,81315382,1327,1327,1327,1327,5
|
|
20250113,093100,81308747,1327,1324,1327,1324,1001
|
|
20250113,093000,79981438,1324,1320,1324,1320,2018
|
|
20250113,092900,77317276,1320,1320,1320,1320,2
|
|
20250113,092800,77314636,1320,1319,1320,1319,378
|
|
20250113,092700,76815979,1320,1320,1320,1320,724
|
|
20250113,092600,75860299,1320,1321,1321,1320,3000
|
|
20250113,092500,71900259,1320,1322,1324,1320,10524
|
|
20250113,092400,58001562,1323,1323,1323,1323,47
|
|
20250113,092300,57939381,1323,1323,1323,1323,5
|
|
20250113,092200,57932766,1324,1324,1324,1323,2599
|
|
20250113,092100,54492866,1324,1324,1324,1324,76
|
|
20250113,092000,54392242,1324,1324,1324,1324,305
|
|
20250113,091900,53988422,1325,1325,1325,1325,3259
|
|
20250113,091800,49670247,1326,1326,1326,1326,0
|
|
20250113,091700,49670247,1326,1326,1326,1326,0
|
|
20250113,091600,49670247,1326,1326,1328,1326,846
|
|
20250113,091500,48548448,1326,1327,1327,1326,2000
|
|
20250113,091400,45896447,1326,1326,1326,1326,1000
|
|
20250113,091300,44570447,1326,1326,1326,1326,1
|
|
20250113,091200,44569121,1325,1326,1326,1325,2
|
|
20250113,091100,44566470,1329,1325,1329,1325,3417
|
|
20250113,091000,40037335,1325,1328,1328,1325,48
|
|
20250113,090900,39973606,1329,1329,1329,1329,0
|
|
20250113,090800,39973606,1329,1329,1329,1329,39
|
|
20250113,090700,39921775,1328,1328,1328,1328,1
|
|
20250113,090600,39920447,1329,1323,1329,1322,9
|
|
20250113,090500,39908534,1322,1323,1323,1322,2000
|
|
20250113,090400,37263767,1322,1330,1330,1322,1405
|
|
20250113,090300,35404266,1330,1330,1330,1330,111
|
|
20250113,090200,35256636,1330,1321,1330,1320,13178
|
|
20250113,090100,17830036,1328,1328,1328,1320,8390
|
|
20250113,090000,6748998,1328,1329,1329,1322,5082
|