604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190100,804152618,1302,1302,1302,1302,17915
|
|
20250122,190000,804152618,1302,1302,1302,1302,0
|
|
20250122,185900,804152618,1302,1302,1302,1302,0
|
|
20250122,185800,804152618,1302,1302,1302,1302,0
|
|
20250122,185700,804152618,1302,1302,1302,1302,0
|
|
20250122,185600,804152618,1302,1302,1302,1302,0
|
|
20250122,185500,804152618,1302,1302,1302,1302,0
|
|
20250122,185400,804152618,1302,1302,1302,1302,0
|
|
20250122,185300,804152618,1302,1302,1302,1302,0
|
|
20250122,185200,804152618,1302,1302,1302,1302,0
|
|
20250122,185100,804152618,1302,1302,1302,1302,0
|
|
20250122,185000,804152618,1302,1302,1302,1302,0
|
|
20250122,184900,804152618,1302,1302,1302,1302,0
|
|
20250122,184800,804152618,1302,1302,1302,1302,0
|
|
20250122,184700,804152618,1302,1302,1302,1302,0
|
|
20250122,184600,804152618,1302,1302,1302,1302,0
|
|
20250122,184500,804152618,1302,1302,1302,1302,0
|
|
20250122,184400,804152618,1302,1302,1302,1302,0
|
|
20250122,184300,804152618,1302,1302,1302,1302,0
|
|
20250122,184200,804152618,1302,1302,1302,1302,0
|
|
20250122,184100,804152618,1302,1302,1302,1302,0
|
|
20250122,184000,804152618,1302,1302,1302,1302,0
|
|
20250122,183900,804152618,1302,1302,1302,1302,0
|
|
20250122,183800,804152618,1302,1302,1302,1302,0
|
|
20250122,183700,804152618,1302,1302,1302,1302,0
|
|
20250122,183600,804152618,1302,1302,1302,1302,0
|
|
20250122,183500,804152618,1302,1302,1302,1302,0
|
|
20250122,183400,804152618,1302,1302,1302,1302,0
|
|
20250122,183300,804152618,1302,1302,1302,1302,0
|
|
20250122,183200,804152618,1302,1302,1302,1302,0
|
|
20250122,183100,804152618,1302,1302,1302,1302,17915
|
|
20250122,183000,804152618,1302,1302,1302,1302,0
|
|
20250122,182900,804152618,1302,1302,1302,1302,0
|
|
20250122,182800,804152618,1302,1302,1302,1302,0
|
|
20250122,182700,804152618,1302,1302,1302,1302,0
|
|
20250122,182600,804152618,1302,1302,1302,1302,0
|
|
20250122,182500,804152618,1302,1302,1302,1302,0
|
|
20250122,182400,804152618,1302,1302,1302,1302,0
|
|
20250122,182300,804152618,1302,1302,1302,1302,0
|
|
20250122,182200,804152618,1302,1302,1302,1302,0
|
|
20250122,182100,804152618,1302,1302,1302,1302,0
|
|
20250122,182000,804152618,1302,1302,1302,1302,0
|
|
20250122,181900,804152618,1302,1302,1302,1302,0
|
|
20250122,181800,804152618,1302,1302,1302,1302,0
|
|
20250122,181700,804152618,1302,1302,1302,1302,0
|
|
20250122,181600,804152618,1302,1302,1302,1302,0
|
|
20250122,181500,804152618,1302,1302,1302,1302,0
|
|
20250122,181400,804152618,1302,1302,1302,1302,0
|
|
20250122,181300,804152618,1302,1302,1302,1302,0
|
|
20250122,181200,804152618,1302,1302,1302,1302,0
|
|
20250122,181100,804152618,1302,1302,1302,1302,0
|
|
20250122,181000,804152618,1302,1302,1302,1302,0
|
|
20250122,180900,804152618,1302,1302,1302,1302,0
|
|
20250122,180800,804152618,1302,1302,1302,1302,0
|
|
20250122,180700,804152618,1302,1302,1302,1302,0
|
|
20250122,180600,804152618,1302,1302,1302,1302,0
|
|
20250122,180500,804152618,1302,1302,1302,1302,0
|
|
20250122,180400,804152618,1302,1302,1302,1302,0
|
|
20250122,180300,804152618,1302,1302,1302,1302,0
|
|
20250122,180200,804152618,1302,1302,1302,1302,0
|
|
20250122,180100,804152618,1302,1302,1302,1302,17915
|
|
20250122,180000,804152618,1302,1302,1302,1302,0
|
|
20250122,175900,804152618,1302,1302,1302,1302,0
|
|
20250122,175800,804152618,1302,1302,1302,1302,0
|
|
20250122,175700,804152618,1302,1302,1302,1302,0
|
|
20250122,175600,804152618,1302,1302,1302,1302,0
|
|
20250122,175500,804152618,1302,1302,1302,1302,0
|
|
20250122,175400,804152618,1302,1302,1302,1302,0
|
|
20250122,175300,804152618,1302,1302,1302,1302,0
|
|
20250122,175200,804152618,1302,1302,1302,1302,0
|
|
20250122,175100,804152618,1302,1302,1302,1302,0
|
|
20250122,175000,804152618,1302,1302,1302,1302,0
|
|
20250122,174900,804152618,1302,1302,1302,1302,0
|
|
20250122,174800,804152618,1302,1302,1302,1302,0
|
|
20250122,174700,804152618,1302,1302,1302,1302,0
|
|
20250122,174600,804152618,1302,1302,1302,1302,0
|
|
20250122,174500,804152618,1302,1302,1302,1302,0
|
|
20250122,174400,804152618,1302,1302,1302,1302,0
|
|
20250122,174300,804152618,1302,1302,1302,1302,0
|
|
20250122,174200,804152618,1302,1302,1302,1302,0
|
|
20250122,174100,804152618,1302,1302,1302,1302,0
|
|
20250122,174000,804152618,1302,1302,1302,1302,0
|
|
20250122,173900,804152618,1302,1302,1302,1302,0
|
|
20250122,173800,804152618,1302,1302,1302,1302,0
|
|
20250122,173700,804152618,1302,1302,1302,1302,0
|
|
20250122,173600,804152618,1302,1302,1302,1302,0
|
|
20250122,173500,804152618,1302,1302,1302,1302,0
|
|
20250122,173400,804152618,1302,1302,1302,1302,0
|
|
20250122,173300,804152618,1302,1302,1302,1302,0
|
|
20250122,173200,804152618,1302,1302,1302,1302,0
|
|
20250122,173100,804152618,1302,1302,1302,1302,17915
|
|
20250122,173000,804152618,1302,1302,1302,1302,0
|
|
20250122,172900,804152618,1302,1302,1302,1302,0
|
|
20250122,172800,804152618,1302,1302,1302,1302,0
|
|
20250122,172700,804152618,1302,1302,1302,1302,0
|
|
20250122,172600,804152618,1302,1302,1302,1302,0
|
|
20250122,172500,804152618,1302,1302,1302,1302,0
|
|
20250122,172400,804152618,1302,1302,1302,1302,0
|
|
20250122,172300,804152618,1302,1302,1302,1302,0
|
|
20250122,172200,804152618,1302,1302,1302,1302,0
|
|
20250122,172100,804152618,1302,1302,1302,1302,0
|
|
20250122,172000,804152618,1302,1302,1302,1302,0
|
|
20250122,171900,804152618,1302,1302,1302,1302,0
|
|
20250122,171800,804152618,1302,1302,1302,1302,0
|
|
20250122,171700,804152618,1302,1302,1302,1302,0
|
|
20250122,171600,804152618,1302,1302,1302,1302,0
|
|
20250122,171500,804152618,1302,1302,1302,1302,0
|
|
20250122,171400,804152618,1302,1302,1302,1302,0
|
|
20250122,171300,804152618,1302,1302,1302,1302,0
|
|
20250122,171200,804152618,1302,1302,1302,1302,0
|
|
20250122,171100,804152618,1302,1302,1302,1302,0
|
|
20250122,171000,804152618,1302,1302,1302,1302,0
|
|
20250122,170900,804152618,1302,1302,1302,1302,0
|
|
20250122,170800,804152618,1302,1302,1302,1302,0
|
|
20250122,170700,804152618,1302,1302,1302,1302,0
|
|
20250122,170600,804152618,1302,1302,1302,1302,0
|
|
20250122,170500,804152618,1302,1302,1302,1302,0
|
|
20250122,170400,804152618,1302,1302,1302,1302,0
|
|
20250122,170300,804152618,1302,1302,1302,1302,0
|
|
20250122,170200,804152618,1302,1302,1302,1302,0
|
|
20250122,170100,804152618,1302,1302,1302,1302,17915
|
|
20250122,170000,804152618,1302,1302,1302,1302,0
|
|
20250122,165900,804152618,1302,1302,1302,1302,0
|
|
20250122,165800,804152618,1302,1302,1302,1302,0
|
|
20250122,165700,804152618,1302,1302,1302,1302,0
|
|
20250122,165600,804152618,1302,1302,1302,1302,0
|
|
20250122,165500,804152618,1302,1302,1302,1302,0
|
|
20250122,165400,804152618,1302,1302,1302,1302,0
|
|
20250122,165300,804152618,1302,1302,1302,1302,0
|
|
20250122,165200,804152618,1302,1302,1302,1302,0
|
|
20250122,165100,804152618,1302,1302,1302,1302,0
|
|
20250122,165000,804152618,1302,1302,1302,1302,0
|
|
20250122,164900,804152618,1302,1302,1302,1302,0
|
|
20250122,164800,804152618,1302,1302,1302,1302,0
|
|
20250122,164700,804152618,1302,1302,1302,1302,0
|
|
20250122,164600,804152618,1302,1302,1302,1302,0
|
|
20250122,164500,804152618,1302,1302,1302,1302,0
|
|
20250122,164400,804152618,1302,1302,1302,1302,0
|
|
20250122,164300,804152618,1302,1302,1302,1302,0
|
|
20250122,164200,804152618,1302,1302,1302,1302,0
|
|
20250122,164100,804152618,1302,1302,1302,1302,0
|
|
20250122,164000,804152618,1302,1302,1302,1302,0
|
|
20250122,163900,804152618,1302,1302,1302,1302,0
|
|
20250122,163800,804152618,1302,1302,1302,1302,0
|
|
20250122,163700,804152618,1302,1302,1302,1302,0
|
|
20250122,163600,804152618,1302,1302,1302,1302,0
|
|
20250122,163500,804152618,1302,1302,1302,1302,0
|
|
20250122,163400,804152618,1302,1302,1302,1302,0
|
|
20250122,163300,804152618,1302,1302,1302,1302,0
|
|
20250122,163200,804152618,1302,1302,1302,1302,0
|
|
20250122,163100,804152618,1302,1302,1302,1302,17915
|
|
20250122,163000,804152618,1302,1302,1302,1302,0
|
|
20250122,162900,804152618,1302,1302,1302,1302,0
|
|
20250122,162800,804152618,1302,1302,1302,1302,0
|
|
20250122,162700,804152618,1302,1302,1302,1302,0
|
|
20250122,162600,804152618,1302,1302,1302,1302,0
|
|
20250122,162500,804152618,1302,1302,1302,1302,0
|
|
20250122,162400,804152618,1302,1302,1302,1302,0
|
|
20250122,162300,804152618,1302,1302,1302,1302,0
|
|
20250122,162200,804152618,1302,1302,1302,1302,0
|
|
20250122,162100,804152618,1302,1302,1302,1302,0
|
|
20250122,162000,804152618,1302,1302,1302,1302,0
|
|
20250122,161900,804152618,1302,1302,1302,1302,0
|
|
20250122,161800,804152618,1302,1302,1302,1302,0
|
|
20250122,161700,804152618,1302,1302,1302,1302,0
|
|
20250122,161600,804152618,1302,1302,1302,1302,0
|
|
20250122,161500,804152618,1302,1302,1302,1302,0
|
|
20250122,161400,804152618,1302,1302,1302,1302,0
|
|
20250122,161300,804152618,1302,1302,1302,1302,0
|
|
20250122,161200,804152618,1302,1302,1302,1302,0
|
|
20250122,161100,804152618,1302,1302,1302,1302,0
|
|
20250122,161000,804152618,1302,1302,1302,1302,0
|
|
20250122,160900,804152618,1302,1302,1302,1302,0
|
|
20250122,160800,804152618,1302,1302,1302,1302,0
|
|
20250122,160700,804152618,1302,1302,1302,1302,0
|
|
20250122,160600,804152618,1302,1302,1302,1302,0
|
|
20250122,160500,804152618,1302,1302,1302,1302,0
|
|
20250122,160400,804152618,1302,1302,1302,1302,0
|
|
20250122,160300,804152618,1302,1302,1302,1302,0
|
|
20250122,160200,804152618,1302,1302,1302,1302,0
|
|
20250122,160100,804152618,1302,1302,1302,1302,17915
|
|
20250122,160000,804152618,1302,1302,1302,1302,0
|
|
20250122,155900,804152618,1302,1302,1302,1302,0
|
|
20250122,155800,804152618,1302,1302,1302,1302,0
|
|
20250122,155700,804152618,1302,1302,1302,1302,0
|
|
20250122,155600,804152618,1302,1302,1302,1302,0
|
|
20250122,155500,804152618,1302,1302,1302,1302,0
|
|
20250122,155400,804152618,1302,1302,1302,1302,0
|
|
20250122,155300,804152618,1302,1302,1302,1302,0
|
|
20250122,155200,804152618,1302,1302,1302,1302,0
|
|
20250122,155100,804152618,1302,1302,1302,1302,0
|
|
20250122,155000,804152618,1302,1302,1302,1302,0
|
|
20250122,154900,804152618,1302,1302,1302,1302,0
|
|
20250122,154800,804152618,1302,1302,1302,1302,0
|
|
20250122,154700,804152618,1302,1302,1302,1302,0
|
|
20250122,154600,804152618,1302,1302,1302,1302,0
|
|
20250122,154500,804152618,1302,1302,1302,1302,0
|
|
20250122,154400,804152618,1302,1302,1302,1302,0
|
|
20250122,154300,804152618,1302,1302,1302,1302,0
|
|
20250122,154200,804152618,1302,1302,1302,1302,0
|
|
20250122,154100,804152618,1302,1302,1302,1302,0
|
|
20250122,154000,804152618,1302,1302,1302,1302,0
|
|
20250122,153900,804152618,1302,1302,1302,1302,0
|
|
20250122,153800,804152618,1302,1302,1302,1302,0
|
|
20250122,153700,804152618,1302,1302,1302,1302,0
|
|
20250122,153600,804152618,1302,1302,1302,1302,0
|
|
20250122,153500,804152618,1302,1302,1302,1302,0
|
|
20250122,153400,804152618,1302,1302,1302,1302,0
|
|
20250122,153300,804152618,1302,1302,1302,1302,0
|
|
20250122,153200,804152618,1302,1302,1302,1302,0
|
|
20250122,153100,804152618,1302,1302,1302,1302,17915
|
|
20250122,153000,804152618,1302,1302,1302,1302,17915
|
|
20250122,152900,780827288,1302,1302,1302,1302,0
|
|
20250122,152800,780827288,1302,1302,1302,1302,0
|
|
20250122,152700,780827288,1302,1302,1302,1302,0
|
|
20250122,152600,780827288,1302,1302,1302,1302,0
|
|
20250122,152500,780827288,1302,1302,1302,1302,0
|
|
20250122,152400,780827288,1302,1302,1302,1302,0
|
|
20250122,152300,780827288,1302,1302,1302,1302,0
|
|
20250122,152200,780827288,1302,1302,1302,1302,0
|
|
20250122,152100,780827288,1302,1302,1302,1302,0
|
|
20250122,152000,780827288,1302,1302,1302,1302,0
|
|
20250122,151900,780827288,1302,1302,1302,1301,1473
|
|
20250122,151800,778909738,1302,1303,1305,1302,4630
|
|
20250122,151700,772876879,1303,1303,1303,1300,2250
|
|
20250122,151600,769946026,1305,1304,1305,1296,9596
|
|
20250122,151500,757430935,1296,1304,1304,1296,8913
|
|
20250122,151400,745848494,1302,1304,1304,1302,6187
|
|
20250122,151300,737784464,1302,1298,1304,1298,6182
|
|
20250122,151200,729753048,1298,1298,1298,1290,1965
|
|
20250122,151100,727206532,1293,1286,1293,1286,1115
|
|
20250122,151000,725768337,1292,1292,1292,1292,260
|
|
20250122,150900,725432417,1292,1285,1292,1285,3
|
|
20250122,150800,725428555,1285,1291,1292,1285,894
|
|
20250122,150700,724278474,1287,1287,1287,1287,202
|
|
20250122,150600,724018500,1291,1292,1292,1291,59
|
|
20250122,150500,723942329,1287,1287,1287,1287,140
|
|
20250122,150400,723762149,1287,1290,1290,1287,5100
|
|
20250122,150300,717190595,1291,1291,1291,1291,2078
|
|
20250122,150200,714507897,1291,1293,1299,1290,1206
|
|
20250122,150100,712950169,1293,1295,1295,1293,615
|
|
20250122,150000,712153752,1291,1289,1300,1289,1996
|
|
20250122,145900,709569242,1289,1295,1296,1289,2103
|
|
20250122,145800,706856815,1296,1300,1300,1296,2623
|
|
20250122,145700,703454219,1300,1304,1304,1300,81
|
|
20250122,145600,703348915,1302,1304,1305,1301,9392
|
|
20250122,145500,691098560,1304,1305,1305,1298,8261
|
|
20250122,145400,680331388,1305,1303,1306,1303,226
|
|
20250122,145300,680036648,1303,1303,1307,1303,2130
|
|
20250122,145200,677257030,1303,1294,1303,1294,19735
|
|
20250122,145100,651601683,1295,1294,1295,1294,2221
|
|
20250122,145000,648727547,1294,1294,1294,1294,0
|
|
20250122,144900,648727547,1294,1294,1294,1294,24
|
|
20250122,144800,648696491,1294,1294,1294,1294,0
|
|
20250122,144700,648696491,1294,1292,1294,1292,40
|
|
20250122,144600,648644771,1294,1292,1294,1292,5116
|
|
20250122,144500,642026637,1291,1286,1291,1286,2781
|
|
20250122,144400,638443172,1287,1287,1287,1287,6
|
|
20250122,144300,638435450,1280,1283,1283,1280,1250
|
|
20250122,144200,636833624,1287,1287,1287,1287,0
|
|
20250122,144100,636833624,1287,1286,1287,1286,44
|
|
20250122,144000,636777036,1286,1283,1286,1283,1233
|
|
20250122,143900,635193348,1283,1286,1286,1283,727
|
|
20250122,143800,634259647,1286,1286,1286,1286,1
|
|
20250122,143700,634258361,1283,1284,1286,1283,190
|
|
20250122,143600,634014100,1282,1282,1282,1282,1313
|
|
20250122,143500,632330834,1282,1282,1282,1282,20
|
|
20250122,143400,632305194,1284,1284,1284,1284,0
|
|
20250122,143300,632305194,1284,1279,1284,1279,4000
|
|
20250122,143200,627170804,1276,1276,1276,1276,1
|
|
20250122,143100,627169528,1284,1280,1284,1280,3000
|
|
20250122,143000,623318531,1283,1277,1283,1277,246
|
|
20250122,142900,623004033,1277,1277,1277,1277,0
|
|
20250122,142800,623004033,1277,1276,1277,1276,145
|
|
20250122,142700,622818968,1277,1277,1277,1277,317
|
|
20250122,142600,622414159,1279,1279,1279,1279,1225
|
|
20250122,142500,620847384,1279,1277,1279,1277,92
|
|
20250122,142400,620729756,1279,1278,1279,1277,69
|
|
20250122,142300,620641604,1279,1279,1279,1279,0
|
|
20250122,142200,620641604,1279,1279,1279,1279,10
|
|
20250122,142100,620628814,1284,1284,1284,1284,0
|
|
20250122,142000,620628814,1284,1284,1284,1284,0
|
|
20250122,141900,620628814,1284,1284,1284,1284,0
|
|
20250122,141800,620628814,1284,1284,1284,1284,0
|
|
20250122,141700,620628814,1284,1278,1284,1278,106
|
|
20250122,141600,620493310,1284,1284,1284,1284,0
|
|
20250122,141500,620493310,1284,1284,1284,1284,15
|
|
20250122,141400,620474050,1284,1284,1284,1284,0
|
|
20250122,141300,620474050,1284,1284,1284,1284,11
|
|
20250122,141200,620459926,1284,1283,1284,1283,1010
|
|
20250122,141100,619163096,1277,1277,1278,1277,152
|
|
20250122,141000,618968989,1284,1284,1284,1284,0
|
|
20250122,140900,618968989,1284,1277,1284,1277,94
|
|
20250122,140800,618848923,1284,1284,1284,1284,0
|
|
20250122,140700,618848923,1284,1284,1284,1284,78
|
|
20250122,140600,618748771,1286,1286,1286,1286,0
|
|
20250122,140500,618748771,1286,1286,1286,1286,0
|
|
20250122,140400,618748771,1286,1285,1286,1285,3277
|
|
20250122,140300,614535787,1285,1276,1285,1275,33
|
|
20250122,140200,614493514,1285,1285,1285,1285,0
|
|
20250122,140100,614493514,1285,1284,1285,1284,111
|
|
20250122,140000,614350989,1284,1274,1284,1274,1125
|
|
20250122,135900,612916041,1275,1277,1277,1275,3077
|
|
20250122,135800,608987974,1276,1276,1276,1276,245
|
|
20250122,135700,608675354,1277,1277,1277,1277,117
|
|
20250122,135600,608525945,1277,1277,1277,1277,77
|
|
20250122,135500,608427616,1277,1279,1279,1277,519
|
|
20250122,135400,607764243,1280,1280,1280,1280,3
|
|
20250122,135300,607760403,1286,1286,1286,1286,0
|
|
20250122,135200,607760403,1286,1286,1286,1286,0
|
|
20250122,135100,607760403,1286,1286,1286,1286,0
|
|
20250122,135000,607760403,1286,1286,1286,1286,10
|
|
20250122,134900,607747543,1279,1279,1279,1279,0
|
|
20250122,134800,607747543,1279,1279,1279,1279,1
|
|
20250122,134700,607746264,1280,1280,1280,1280,1500
|
|
20250122,134600,605826264,1280,1282,1282,1280,5065
|
|
20250122,134500,599342792,1283,1283,1283,1283,1
|
|
20250122,134400,599341509,1287,1287,1287,1287,0
|
|
20250122,134300,599341509,1287,1287,1287,1287,12
|
|
20250122,134200,599326065,1287,1287,1287,1287,0
|
|
20250122,134100,599326065,1287,1287,1287,1287,0
|
|
20250122,134000,599326065,1287,1287,1287,1287,0
|
|
20250122,133900,599326065,1287,1287,1287,1287,0
|
|
20250122,133800,599326065,1287,1287,1288,1287,1144
|
|
20250122,133700,597853732,1287,1287,1287,1287,1
|
|
20250122,133600,597852445,1281,1281,1287,1280,1654
|
|
20250122,133500,595734376,1281,1280,1281,1280,2847
|
|
20250122,133400,592090211,1281,1281,1281,1281,29
|
|
20250122,133300,592053062,1281,1282,1282,1281,6645
|
|
20250122,133200,583540688,1282,1282,1282,1282,3
|
|
20250122,133100,583536842,1282,1282,1282,1282,16
|
|
20250122,133000,583516330,1285,1281,1285,1281,275
|
|
20250122,132900,583164015,1282,1284,1284,1282,1631
|
|
20250122,132800,581071594,1286,1286,1286,1286,0
|
|
20250122,132700,581071594,1286,1286,1286,1286,457
|
|
20250122,132600,580483892,1287,1287,1287,1287,1181
|
|
20250122,132500,578963945,1283,1283,1283,1283,0
|
|
20250122,132400,578963945,1283,1283,1283,1283,15
|
|
20250122,132300,578944700,1284,1284,1287,1284,88
|
|
20250122,132200,578831585,1284,1283,1284,1283,50
|
|
20250122,132100,578767386,1290,1290,1290,1290,200
|
|
20250122,132000,578509386,1290,1290,1290,1290,0
|
|
20250122,131900,578509386,1290,1290,1290,1290,0
|
|
20250122,131800,578509386,1290,1290,1290,1290,5
|
|
20250122,131700,578502936,1283,1283,1283,1283,0
|
|
20250122,131600,578502936,1283,1283,1283,1283,1
|
|
20250122,131500,578501653,1290,1290,1290,1290,0
|
|
20250122,131400,578501653,1290,1290,1290,1290,0
|
|
20250122,131300,578501653,1290,1283,1290,1283,12
|
|
20250122,131200,578486243,1283,1291,1291,1283,201
|
|
20250122,131100,578226760,1291,1291,1291,1291,0
|
|
20250122,131000,578226760,1291,1290,1291,1290,1050
|
|
20250122,130900,576872210,1290,1290,1290,1290,0
|
|
20250122,130800,576872210,1290,1289,1290,1280,2135
|
|
20250122,130700,574131831,1286,1286,1286,1286,0
|
|
20250122,130600,574131831,1286,1286,1286,1286,559
|
|
20250122,130500,573412957,1286,1286,1286,1286,0
|
|
20250122,130400,573412957,1286,1289,1289,1286,210
|
|
20250122,130300,573142867,1286,1286,1286,1286,0
|
|
20250122,130200,573142867,1286,1286,1286,1286,1
|
|
20250122,130100,573141581,1286,1286,1286,1286,11
|
|
20250122,130000,573127435,1288,1288,1288,1288,21
|
|
20250122,125900,573100387,1290,1290,1290,1290,0
|
|
20250122,125800,573100387,1290,1290,1290,1290,0
|
|
20250122,125700,573100387,1290,1290,1290,1290,0
|
|
20250122,125600,573100387,1290,1290,1290,1290,0
|
|
20250122,125500,573100387,1290,1290,1290,1290,0
|
|
20250122,125400,573100387,1290,1290,1290,1290,1002
|
|
20250122,125300,571807807,1290,1290,1290,1290,0
|
|
20250122,125200,571807807,1290,1290,1290,1290,0
|
|
20250122,125100,571807807,1290,1290,1290,1290,0
|
|
20250122,125000,571807807,1290,1290,1290,1286,1119
|
|
20250122,124900,570368597,1290,1288,1290,1288,1245
|
|
20250122,124800,568764823,1286,1286,1286,1286,601
|
|
20250122,124700,567991937,1286,1286,1286,1286,0
|
|
20250122,124600,567991937,1286,1287,1287,1286,1040
|
|
20250122,124500,566654457,1286,1285,1286,1285,169
|
|
20250122,124400,566437262,1285,1286,1286,1285,117
|
|
20250122,124300,566286897,1287,1285,1287,1283,710
|
|
20250122,124200,565374637,1285,1285,1285,1285,0
|
|
20250122,124100,565374637,1285,1284,1285,1284,100
|
|
20250122,124000,565246187,1283,1283,1283,1283,0
|
|
20250122,123900,565246187,1283,1283,1283,1283,300
|
|
20250122,123800,564861287,1283,1285,1285,1283,40
|
|
20250122,123700,564809957,1283,1283,1283,1283,0
|
|
20250122,123600,564809957,1283,1283,1283,1283,200
|
|
20250122,123500,564553357,1294,1294,1294,1294,0
|
|
20250122,123400,564553357,1294,1294,1294,1294,0
|
|
20250122,123300,564553357,1294,1294,1294,1294,0
|
|
20250122,123200,564553357,1294,1294,1294,1294,0
|
|
20250122,123100,564553357,1294,1294,1294,1294,1
|
|
20250122,123000,564552063,1280,1290,1295,1280,20331
|
|
20250122,122900,538400028,1285,1286,1286,1285,1507
|
|
20250122,122800,536463500,1286,1293,1293,1286,102
|
|
20250122,122700,536332310,1293,1295,1295,1293,869
|
|
20250122,122600,535208293,1295,1294,1295,1294,1102
|
|
20250122,122500,533781213,1296,1296,1296,1296,0
|
|
20250122,122400,533781213,1296,1296,1296,1296,0
|
|
20250122,122300,533781213,1296,1294,1296,1294,2924
|
|
20250122,122200,529996160,1293,1292,1293,1292,1329
|
|
20250122,122100,528277803,1293,1292,1293,1292,70
|
|
20250122,122000,528187353,1292,1292,1292,1292,492
|
|
20250122,121900,527551689,1290,1288,1290,1288,515
|
|
20250122,121800,526887789,1288,1288,1288,1288,775
|
|
20250122,121700,525889589,1288,1289,1289,1288,2421
|
|
20250122,121600,522769618,1289,1289,1289,1289,40
|
|
20250122,121500,522718058,1288,1288,1288,1288,1000
|
|
20250122,121400,521430058,1289,1289,1289,1289,0
|
|
20250122,121300,521430058,1289,1289,1289,1289,0
|
|
20250122,121200,521430058,1289,1289,1289,1289,100
|
|
20250122,121100,521301158,1288,1288,1288,1288,587
|
|
20250122,121000,520545102,1288,1288,1288,1288,0
|
|
20250122,120900,520545102,1288,1288,1288,1288,1000
|
|
20250122,120800,519257102,1288,1288,1288,1280,2072
|
|
20250122,120700,516603583,1284,1279,1284,1279,222
|
|
20250122,120600,516319300,1284,1284,1284,1284,54
|
|
20250122,120500,516249964,1282,1279,1282,1278,2121
|
|
20250122,120400,513534267,1278,1282,1282,1278,14
|
|
20250122,120300,513516371,1284,1278,1284,1278,2
|
|
20250122,120200,513513809,1278,1278,1278,1278,1050
|
|
20250122,120100,512171909,1283,1283,1283,1283,0
|
|
20250122,120000,512171909,1283,1283,1283,1283,1
|
|
20250122,115900,512170626,1283,1283,1283,1283,3129
|
|
20250122,115800,508156119,1278,1278,1278,1278,5
|
|
20250122,115700,508149729,1284,1284,1284,1284,0
|
|
20250122,115600,508149729,1284,1284,1284,1284,0
|
|
20250122,115500,508149729,1284,1288,1288,1284,1099
|
|
20250122,115400,506737013,1284,1284,1284,1284,1900
|
|
20250122,115300,504297413,1284,1281,1284,1281,120
|
|
20250122,115200,504143672,1275,1281,1281,1275,230
|
|
20250122,115100,503850137,1284,1281,1284,1281,102
|
|
20250122,115000,503719472,1286,1285,1286,1285,410
|
|
20250122,114900,503192220,1281,1281,1281,1281,60
|
|
20250122,114800,503115360,1285,1284,1285,1284,1360
|
|
20250122,114700,501368986,1281,1281,1281,1281,0
|
|
20250122,114600,501368986,1281,1281,1281,1281,0
|
|
20250122,114500,501368986,1281,1280,1281,1280,280
|
|
20250122,114400,501010365,1278,1275,1278,1274,818
|
|
20250122,114300,499965470,1275,1277,1277,1275,5095
|
|
20250122,114200,493467134,1278,1280,1280,1278,544
|
|
20250122,114100,492771857,1281,1281,1281,1281,0
|
|
20250122,114000,492771857,1281,1281,1281,1281,3
|
|
20250122,113900,492768014,1282,1282,1282,1282,5
|
|
20250122,113800,492761604,1284,1284,1284,1284,0
|
|
20250122,113700,492761604,1284,1284,1284,1284,0
|
|
20250122,113600,492761604,1284,1284,1284,1283,6
|
|
20250122,113500,492753902,1284,1284,1284,1284,7
|
|
20250122,113400,492744914,1277,1277,1277,1277,650
|
|
20250122,113300,491914864,1278,1279,1279,1277,2103
|
|
20250122,113200,489228439,1279,1279,1279,1279,385
|
|
20250122,113100,488736024,1279,1280,1280,1279,5577
|
|
20250122,113000,481601286,1284,1280,1284,1280,10
|
|
20250122,112900,481588466,1280,1280,1280,1280,5
|
|
20250122,112800,481582066,1280,1280,1280,1280,0
|
|
20250122,112700,481582066,1280,1280,1285,1280,347
|
|
20250122,112600,481137051,1285,1285,1285,1285,100
|
|
20250122,112500,481008551,1285,1285,1285,1285,100
|
|
20250122,112400,480880051,1285,1285,1285,1285,0
|
|
20250122,112300,480880051,1285,1282,1285,1279,1886
|
|
20250122,112200,478466415,1289,1289,1289,1289,0
|
|
20250122,112100,478466415,1289,1282,1289,1282,174
|
|
20250122,112000,478242728,1281,1283,1283,1281,1927
|
|
20250122,111900,475772357,1284,1285,1285,1284,53
|
|
20250122,111800,475704253,1288,1288,1288,1288,28
|
|
20250122,111700,475668189,1288,1288,1288,1288,21
|
|
20250122,111600,475641141,1288,1284,1288,1283,1451
|
|
20250122,111500,473779493,1288,1288,1288,1288,1
|
|
20250122,111400,473778205,1290,1290,1290,1290,0
|
|
20250122,111300,473778205,1290,1290,1290,1290,0
|
|
20250122,111200,473778205,1290,1283,1290,1283,501
|
|
20250122,111100,473135415,1283,1284,1284,1283,36
|
|
20250122,111000,473089217,1289,1289,1289,1289,0
|
|
20250122,110900,473089217,1289,1285,1289,1285,6
|
|
20250122,110800,473081487,1285,1285,1285,1285,4843
|
|
20250122,110700,466858232,1285,1291,1291,1285,1364
|
|
20250122,110600,465103308,1285,1285,1285,1285,3639
|
|
20250122,110500,460427193,1282,1283,1283,1282,1003
|
|
20250122,110400,459140853,1282,1285,1285,1282,4251
|
|
20250122,110300,453678465,1296,1296,1296,1296,0
|
|
20250122,110200,453678465,1296,1296,1296,1296,0
|
|
20250122,110100,453678465,1296,1296,1296,1296,5
|
|
20250122,110000,453671985,1285,1286,1286,1285,1722
|
|
20250122,105900,451459001,1287,1290,1291,1287,525
|
|
20250122,105800,450782892,1290,1291,1291,1290,21
|
|
20250122,105700,450755791,1298,1298,1298,1298,100
|
|
20250122,105600,450625991,1299,1292,1299,1291,4620
|
|
20250122,105500,444658527,1300,1300,1300,1300,389
|
|
20250122,105400,444152827,1299,1299,1299,1299,384
|
|
20250122,105300,443654011,1299,1292,1299,1291,1856
|
|
20250122,105200,441257485,1300,1300,1300,1300,0
|
|
20250122,105100,441257485,1300,1300,1300,1300,1
|
|
20250122,105000,441256185,1291,1291,1291,1291,3240
|
|
20250122,104900,437073345,1300,1298,1300,1298,216
|
|
20250122,104800,436792665,1300,1300,1300,1300,0
|
|
20250122,104700,436792665,1300,1300,1300,1300,0
|
|
20250122,104600,436792665,1300,1300,1300,1300,429
|
|
20250122,104500,436234965,1289,1303,1303,1289,463
|
|
20250122,104400,435634424,1303,1302,1303,1302,2412
|
|
20250122,104300,432492160,1303,1296,1310,1296,14507
|
|
20250122,104200,413645441,1297,1297,1297,1297,8718
|
|
20250122,104100,402338195,1286,1294,1298,1286,3285
|
|
20250122,104000,398092319,1299,1298,1299,1298,1753
|
|
20250122,103900,395816910,1295,1300,1300,1295,3274
|
|
20250122,103800,391573905,1300,1295,1300,1295,2143
|
|
20250122,103700,388793442,1293,1291,1293,1291,4600
|
|
20250122,103600,382847674,1289,1289,1289,1289,1536
|
|
20250122,103500,380867770,1289,1285,1291,1285,3610
|
|
20250122,103400,376215115,1289,1289,1289,1285,1227
|
|
20250122,103300,374638324,1290,1290,1290,1290,14
|
|
20250122,103200,374620264,1290,1290,1290,1290,208
|
|
20250122,103100,374351944,1290,1279,1290,1279,531
|
|
20250122,103000,373672472,1279,1284,1291,1279,11937
|
|
20250122,102900,358328577,1284,1282,1284,1282,1717
|
|
20250122,102800,356125801,1282,1279,1282,1279,735
|
|
20250122,102700,355185688,1282,1279,1282,1279,44
|
|
20250122,102600,355129328,1279,1273,1279,1273,45
|
|
20250122,102500,355072019,1279,1279,1279,1279,0
|
|
20250122,102400,355072019,1279,1279,1279,1279,781
|
|
20250122,102300,354073120,1279,1279,1279,1279,22
|
|
20250122,102200,354044982,1279,1279,1279,1279,0
|
|
20250122,102100,354044982,1279,1279,1279,1279,0
|
|
20250122,102000,354044982,1279,1279,1279,1273,7
|
|
20250122,101900,354036035,1279,1279,1279,1279,55
|
|
20250122,101800,353965690,1279,1272,1279,1272,2
|
|
20250122,101700,353963139,1271,1271,1271,1271,0
|
|
20250122,101600,353963139,1271,1271,1271,1271,0
|
|
20250122,101500,353963139,1271,1279,1279,1271,2449
|
|
20250122,101400,350849907,1279,1279,1279,1279,3
|
|
20250122,101300,350846070,1279,1279,1279,1279,2
|
|
20250122,101200,350843512,1279,1279,1279,1279,53
|
|
20250122,101100,350775725,1279,1279,1279,1279,101
|
|
20250122,101000,350646546,1279,1279,1279,1279,0
|
|
20250122,100900,350646546,1279,1279,1279,1279,1
|
|
20250122,100800,350645267,1279,1279,1279,1279,10
|
|
20250122,100700,350632477,1279,1279,1279,1279,0
|
|
20250122,100600,350632477,1279,1279,1279,1279,431
|
|
20250122,100500,350081228,1279,1275,1279,1275,2664
|
|
20250122,100400,346681248,1275,1275,1275,1275,1
|
|
20250122,100300,346679973,1275,1271,1275,1271,300
|
|
20250122,100200,346297873,1276,1276,1276,1271,171
|
|
20250122,100100,346079769,1276,1276,1276,1276,357
|
|
20250122,100000,345624237,1276,1276,1276,1276,397
|
|
20250122,095900,345117665,1276,1276,1276,1276,1
|
|
20250122,095800,345116389,1277,1277,1277,1277,0
|
|
20250122,095700,345116389,1277,1277,1277,1277,0
|
|
20250122,095600,345116389,1277,1270,1277,1270,2001
|
|
20250122,095500,342575112,1270,1270,1270,1270,1
|
|
20250122,095400,342573842,1277,1277,1277,1277,850
|
|
20250122,095300,341488392,1277,1277,1278,1277,900
|
|
20250122,095200,340339089,1277,1275,1277,1275,900
|
|
20250122,095100,339190679,1264,1276,1276,1264,537
|
|
20250122,095000,338505491,1276,1262,1276,1260,6042
|
|
20250122,094900,330864198,1262,1270,1270,1262,1006
|
|
20250122,094800,329594291,1270,1263,1270,1263,2001
|
|
20250122,094700,327067021,1263,1269,1269,1263,28579
|
|
20250122,094600,290856488,1269,1267,1269,1264,2042
|
|
20250122,094500,288272375,1270,1277,1277,1270,215
|
|
20250122,094400,287999290,1278,1278,1278,1278,5
|
|
20250122,094300,287992900,1270,1272,1278,1270,921
|
|
20250122,094200,286820700,1278,1280,1280,1272,7436
|
|
20250122,094100,277340908,1283,1283,1283,1283,600
|
|
20250122,094000,276571108,1283,1283,1283,1276,115
|
|
20250122,093900,276423612,1283,1276,1283,1276,472
|
|
20250122,093800,275820723,1276,1283,1283,1276,286
|
|
20250122,093700,275455752,1283,1276,1283,1276,146
|
|
20250122,093600,275269421,1284,1284,1284,1283,1200
|
|
20250122,093500,273728861,1284,1281,1284,1275,1014
|
|
20250122,093400,272427841,1284,1284,1285,1284,1830
|
|
20250122,093300,270078101,1285,1285,1285,1285,1
|
|
20250122,093200,270076816,1285,1285,1289,1274,2445
|
|
20250122,093100,266936075,1289,1285,1289,1285,1696
|
|
20250122,093000,264756583,1285,1285,1285,1285,9
|
|
20250122,092900,264745018,1273,1281,1288,1273,11420
|
|
20250122,092800,250058701,1280,1289,1289,1280,3840
|
|
20250122,092700,245142971,1290,1278,1293,1278,1463
|
|
20250122,092600,243268780,1272,1272,1272,1272,200
|
|
20250122,092500,243014380,1272,1281,1281,1272,46
|
|
20250122,092400,242955744,1281,1264,1286,1257,3283
|
|
20250122,092300,238747687,1265,1264,1265,1258,6240
|
|
20250122,092200,230889314,1260,1264,1265,1259,6546
|
|
20250122,092100,222632291,1260,1270,1272,1260,1502
|
|
20250122,092000,220734322,1275,1283,1283,1270,1045
|
|
20250122,091900,219406897,1276,1274,1280,1274,7024
|
|
20250122,091800,210441979,1237,1300,1300,1237,12190
|
|
20250122,091700,194977942,1300,1308,1308,1299,5322
|
|
20250122,091600,188054535,1302,1300,1308,1300,1129
|
|
20250122,091500,186585341,1300,1294,1315,1293,16640
|
|
20250122,091400,164855477,1293,1293,1293,1293,2903
|
|
20250122,091300,161101898,1293,1293,1294,1293,3754
|
|
20250122,091200,156244252,1295,1258,1295,1258,15151
|
|
20250122,091100,136964483,1263,1260,1263,1258,333
|
|
20250122,091000,136544892,1252,1252,1253,1247,8132
|
|
20250122,090900,126371384,1247,1254,1267,1247,14501
|
|
20250122,090800,108231141,1254,1270,1274,1251,12802
|
|
20250122,090700,92132968,1270,1260,1270,1260,3251
|
|
20250122,090600,88017708,1260,1249,1276,1240,20148
|
|
20250122,090500,62834610,1249,1255,1264,1249,10428
|
|
20250122,090400,49768974,1256,1258,1263,1255,8030
|
|
20250122,090300,39668794,1258,1276,1276,1258,7134
|
|
20250122,090200,30676839,1264,1269,1278,1259,7012
|
|
20250122,090100,21799148,1260,1260,1276,1255,6943
|
|
20250122,090000,13070359,1255,1260,1261,1255,10380
|