648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,194500,445565273,1628,1628,1628,1628,15923
|
|
20250103,194400,445565273,1628,1628,1628,1628,0
|
|
20250103,194300,445565273,1628,1628,1628,1628,0
|
|
20250103,194200,445565273,1628,1628,1628,1628,0
|
|
20250103,194100,445565273,1628,1628,1628,1628,0
|
|
20250103,194000,445565273,1628,1628,1628,1628,0
|
|
20250103,193900,445565273,1628,1628,1628,1628,0
|
|
20250103,193800,445565273,1628,1628,1628,1628,0
|
|
20250103,193700,445565273,1628,1628,1628,1628,0
|
|
20250103,193600,445565273,1628,1628,1628,1628,0
|
|
20250103,193500,445565273,1628,1628,1628,1628,0
|
|
20250103,193400,445565273,1628,1628,1628,1628,0
|
|
20250103,193300,445565273,1628,1628,1628,1628,0
|
|
20250103,193200,445565273,1628,1628,1628,1628,0
|
|
20250103,193100,445565273,1628,1628,1628,1628,0
|
|
20250103,193000,445565273,1628,1628,1628,1628,0
|
|
20250103,192900,445565273,1628,1628,1628,1628,0
|
|
20250103,192800,445565273,1628,1628,1628,1628,0
|
|
20250103,192700,445565273,1628,1628,1628,1628,0
|
|
20250103,192600,445565273,1628,1628,1628,1628,0
|
|
20250103,192500,445565273,1628,1628,1628,1628,0
|
|
20250103,192400,445565273,1628,1628,1628,1628,0
|
|
20250103,192300,445565273,1628,1628,1628,1628,0
|
|
20250103,192200,445565273,1628,1628,1628,1628,0
|
|
20250103,192100,445565273,1628,1628,1628,1628,0
|
|
20250103,192000,445565273,1628,1628,1628,1628,0
|
|
20250103,191900,445565273,1628,1628,1628,1628,0
|
|
20250103,191800,445565273,1628,1628,1628,1628,0
|
|
20250103,191700,445565273,1628,1628,1628,1628,0
|
|
20250103,191600,445565273,1628,1628,1628,1628,0
|
|
20250103,191500,445565273,1628,1628,1628,1628,15923
|
|
20250103,191400,445565273,1628,1628,1628,1628,0
|
|
20250103,191300,445565273,1628,1628,1628,1628,0
|
|
20250103,191200,445565273,1628,1628,1628,1628,0
|
|
20250103,191100,445565273,1628,1628,1628,1628,0
|
|
20250103,191000,445565273,1628,1628,1628,1628,0
|
|
20250103,190900,445565273,1628,1628,1628,1628,0
|
|
20250103,190800,445565273,1628,1628,1628,1628,0
|
|
20250103,190700,445565273,1628,1628,1628,1628,0
|
|
20250103,190600,445565273,1628,1628,1628,1628,0
|
|
20250103,190500,445565273,1628,1628,1628,1628,0
|
|
20250103,190400,445565273,1628,1628,1628,1628,0
|
|
20250103,190300,445565273,1628,1628,1628,1628,0
|
|
20250103,190200,445565273,1628,1628,1628,1628,0
|
|
20250103,190100,445565273,1628,1628,1628,1628,0
|
|
20250103,190000,445565273,1628,1628,1628,1628,0
|
|
20250103,185900,445565273,1628,1628,1628,1628,0
|
|
20250103,185800,445565273,1628,1628,1628,1628,0
|
|
20250103,185700,445565273,1628,1628,1628,1628,0
|
|
20250103,185600,445565273,1628,1628,1628,1628,0
|
|
20250103,185500,445565273,1628,1628,1628,1628,0
|
|
20250103,185400,445565273,1628,1628,1628,1628,0
|
|
20250103,185300,445565273,1628,1628,1628,1628,0
|
|
20250103,185200,445565273,1628,1628,1628,1628,0
|
|
20250103,185100,445565273,1628,1628,1628,1628,0
|
|
20250103,185000,445565273,1628,1628,1628,1628,0
|
|
20250103,184900,445565273,1628,1628,1628,1628,0
|
|
20250103,184800,445565273,1628,1628,1628,1628,0
|
|
20250103,184700,445565273,1628,1628,1628,1628,0
|
|
20250103,184600,445565273,1628,1628,1628,1628,0
|
|
20250103,184500,445565273,1628,1628,1628,1628,15923
|
|
20250103,184400,445565273,1628,1628,1628,1628,0
|
|
20250103,184300,445565273,1628,1628,1628,1628,0
|
|
20250103,184200,445565273,1628,1628,1628,1628,0
|
|
20250103,184100,445565273,1628,1628,1628,1628,0
|
|
20250103,184000,445565273,1628,1628,1628,1628,0
|
|
20250103,183900,445565273,1628,1628,1628,1628,0
|
|
20250103,183800,445565273,1628,1628,1628,1628,0
|
|
20250103,183700,445565273,1628,1628,1628,1628,0
|
|
20250103,183600,445565273,1628,1628,1628,1628,0
|
|
20250103,183500,445565273,1628,1628,1628,1628,0
|
|
20250103,183400,445565273,1628,1628,1628,1628,0
|
|
20250103,183300,445565273,1628,1628,1628,1628,0
|
|
20250103,183200,445565273,1628,1628,1628,1628,0
|
|
20250103,183100,445565273,1628,1628,1628,1628,0
|
|
20250103,183000,445565273,1628,1628,1628,1628,0
|
|
20250103,182900,445565273,1628,1628,1628,1628,0
|
|
20250103,182800,445565273,1628,1628,1628,1628,0
|
|
20250103,182700,445565273,1628,1628,1628,1628,0
|
|
20250103,182600,445565273,1628,1628,1628,1628,0
|
|
20250103,182500,445565273,1628,1628,1628,1628,0
|
|
20250103,182400,445565273,1628,1628,1628,1628,0
|
|
20250103,182300,445565273,1628,1628,1628,1628,0
|
|
20250103,182200,445565273,1628,1628,1628,1628,0
|
|
20250103,182100,445565273,1628,1628,1628,1628,0
|
|
20250103,182000,445565273,1628,1628,1628,1628,0
|
|
20250103,181900,445565273,1628,1628,1628,1628,0
|
|
20250103,181800,445565273,1628,1628,1628,1628,0
|
|
20250103,181700,445565273,1628,1628,1628,1628,0
|
|
20250103,181600,445565273,1628,1628,1628,1628,0
|
|
20250103,181500,445565273,1628,1628,1628,1628,15923
|
|
20250103,181400,445565273,1628,1628,1628,1628,0
|
|
20250103,181300,445565273,1628,1628,1628,1628,0
|
|
20250103,181200,445565273,1628,1628,1628,1628,0
|
|
20250103,181100,445565273,1628,1628,1628,1628,0
|
|
20250103,181000,445565273,1628,1628,1628,1628,0
|
|
20250103,180900,445565273,1628,1628,1628,1628,0
|
|
20250103,180800,445565273,1628,1628,1628,1628,0
|
|
20250103,180700,445565273,1628,1628,1628,1628,0
|
|
20250103,180600,445565273,1628,1628,1628,1628,0
|
|
20250103,180500,445565273,1628,1628,1628,1628,0
|
|
20250103,180400,445565273,1628,1628,1628,1628,0
|
|
20250103,180300,445565273,1628,1628,1628,1628,0
|
|
20250103,180200,445565273,1628,1628,1628,1628,0
|
|
20250103,180100,445565273,1628,1628,1628,1628,0
|
|
20250103,180000,445565273,1628,1628,1628,1628,0
|
|
20250103,175900,445565273,1628,1628,1628,1628,0
|
|
20250103,175800,445565273,1628,1628,1628,1628,0
|
|
20250103,175700,445565273,1628,1628,1628,1628,0
|
|
20250103,175600,445565273,1628,1628,1628,1628,0
|
|
20250103,175500,445565273,1628,1628,1628,1628,0
|
|
20250103,175400,445565273,1628,1628,1628,1628,0
|
|
20250103,175300,445565273,1628,1628,1628,1628,0
|
|
20250103,175200,445565273,1628,1628,1628,1628,0
|
|
20250103,175100,445565273,1628,1628,1628,1628,0
|
|
20250103,175000,445565273,1628,1628,1628,1628,0
|
|
20250103,174900,445565273,1628,1628,1628,1628,0
|
|
20250103,174800,445565273,1628,1628,1628,1628,0
|
|
20250103,174700,445565273,1628,1628,1628,1628,0
|
|
20250103,174600,445565273,1628,1628,1628,1628,0
|
|
20250103,174500,445565273,1628,1628,1628,1628,15923
|
|
20250103,174400,445565273,1628,1628,1628,1628,0
|
|
20250103,174300,445565273,1628,1628,1628,1628,0
|
|
20250103,174200,445565273,1628,1628,1628,1628,0
|
|
20250103,174100,445565273,1628,1628,1628,1628,0
|
|
20250103,174000,445565273,1628,1628,1628,1628,0
|
|
20250103,173900,445565273,1628,1628,1628,1628,0
|
|
20250103,173800,445565273,1628,1628,1628,1628,0
|
|
20250103,173700,445565273,1628,1628,1628,1628,0
|
|
20250103,173600,445565273,1628,1628,1628,1628,0
|
|
20250103,173500,445565273,1628,1628,1628,1628,0
|
|
20250103,173400,445565273,1628,1628,1628,1628,0
|
|
20250103,173300,445565273,1628,1628,1628,1628,0
|
|
20250103,173200,445565273,1628,1628,1628,1628,0
|
|
20250103,173100,445565273,1628,1628,1628,1628,0
|
|
20250103,173000,445565273,1628,1628,1628,1628,0
|
|
20250103,172900,445565273,1628,1628,1628,1628,0
|
|
20250103,172800,445565273,1628,1628,1628,1628,0
|
|
20250103,172700,445565273,1628,1628,1628,1628,0
|
|
20250103,172600,445565273,1628,1628,1628,1628,0
|
|
20250103,172500,445565273,1628,1628,1628,1628,0
|
|
20250103,172400,445565273,1628,1628,1628,1628,0
|
|
20250103,172300,445565273,1628,1628,1628,1628,0
|
|
20250103,172200,445565273,1628,1628,1628,1628,0
|
|
20250103,172100,445565273,1628,1628,1628,1628,0
|
|
20250103,172000,445565273,1628,1628,1628,1628,0
|
|
20250103,171900,445565273,1628,1628,1628,1628,0
|
|
20250103,171800,445565273,1628,1628,1628,1628,0
|
|
20250103,171700,445565273,1628,1628,1628,1628,0
|
|
20250103,171600,445565273,1628,1628,1628,1628,0
|
|
20250103,171500,445565273,1628,1628,1628,1628,15923
|
|
20250103,171400,445565273,1628,1628,1628,1628,0
|
|
20250103,171300,445565273,1628,1628,1628,1628,0
|
|
20250103,171200,445565273,1628,1628,1628,1628,0
|
|
20250103,171100,445565273,1628,1628,1628,1628,0
|
|
20250103,171000,445565273,1628,1628,1628,1628,0
|
|
20250103,170900,445565273,1628,1628,1628,1628,0
|
|
20250103,170800,445565273,1628,1628,1628,1628,0
|
|
20250103,170700,445565273,1628,1628,1628,1628,0
|
|
20250103,170600,445565273,1628,1628,1628,1628,0
|
|
20250103,170500,445565273,1628,1628,1628,1628,0
|
|
20250103,170400,445565273,1628,1628,1628,1628,0
|
|
20250103,170300,445565273,1628,1628,1628,1628,0
|
|
20250103,170200,445565273,1628,1628,1628,1628,0
|
|
20250103,170100,445565273,1628,1628,1628,1628,0
|
|
20250103,170000,445565273,1628,1628,1628,1628,0
|
|
20250103,165900,445565273,1628,1628,1628,1628,0
|
|
20250103,165800,445565273,1628,1628,1628,1628,0
|
|
20250103,165700,445565273,1628,1628,1628,1628,0
|
|
20250103,165600,445565273,1628,1628,1628,1628,0
|
|
20250103,165500,445565273,1628,1628,1628,1628,0
|
|
20250103,165400,445565273,1628,1628,1628,1628,0
|
|
20250103,165300,445565273,1628,1628,1628,1628,0
|
|
20250103,165200,445565273,1628,1628,1628,1628,0
|
|
20250103,165100,445565273,1628,1628,1628,1628,0
|
|
20250103,165000,445565273,1628,1628,1628,1628,0
|
|
20250103,164900,445565273,1628,1628,1628,1628,0
|
|
20250103,164800,445565273,1628,1628,1628,1628,0
|
|
20250103,164700,445565273,1628,1628,1628,1628,0
|
|
20250103,164600,445565273,1628,1628,1628,1628,0
|
|
20250103,164500,445565273,1628,1628,1628,1628,15923
|
|
20250103,164400,445565273,1628,1628,1628,1628,0
|
|
20250103,164300,445565273,1628,1628,1628,1628,0
|
|
20250103,164200,445565273,1628,1628,1628,1628,0
|
|
20250103,164100,445565273,1628,1628,1628,1628,0
|
|
20250103,164000,445565273,1628,1628,1628,1628,0
|
|
20250103,163900,445565273,1628,1628,1628,1628,0
|
|
20250103,163800,445565273,1628,1628,1628,1628,0
|
|
20250103,163700,445565273,1628,1628,1628,1628,0
|
|
20250103,163600,445565273,1628,1628,1628,1628,0
|
|
20250103,163500,445565273,1628,1628,1628,1628,0
|
|
20250103,163400,445565273,1628,1628,1628,1628,0
|
|
20250103,163300,445565273,1628,1628,1628,1628,0
|
|
20250103,163200,445565273,1628,1628,1628,1628,0
|
|
20250103,163100,445565273,1628,1628,1628,1628,0
|
|
20250103,163000,445565273,1628,1628,1628,1628,0
|
|
20250103,162900,445565273,1628,1628,1628,1628,0
|
|
20250103,162800,445565273,1628,1628,1628,1628,0
|
|
20250103,162700,445565273,1628,1628,1628,1628,0
|
|
20250103,162600,445565273,1628,1628,1628,1628,0
|
|
20250103,162500,445565273,1628,1628,1628,1628,0
|
|
20250103,162400,445565273,1628,1628,1628,1628,0
|
|
20250103,162300,445565273,1628,1628,1628,1628,0
|
|
20250103,162200,445565273,1628,1628,1628,1628,0
|
|
20250103,162100,445565273,1628,1628,1628,1628,0
|
|
20250103,162000,445565273,1628,1628,1628,1628,0
|
|
20250103,161900,445565273,1628,1628,1628,1628,0
|
|
20250103,161800,445565273,1628,1628,1628,1628,0
|
|
20250103,161700,445565273,1628,1628,1628,1628,0
|
|
20250103,161600,445565273,1628,1628,1628,1628,0
|
|
20250103,161500,445565273,1628,1628,1628,1628,15923
|
|
20250103,161400,445565273,1628,1628,1628,1628,0
|
|
20250103,161300,445565273,1628,1628,1628,1628,0
|
|
20250103,161200,445565273,1628,1628,1628,1628,0
|
|
20250103,161100,445565273,1628,1628,1628,1628,0
|
|
20250103,161000,445565273,1628,1628,1628,1628,0
|
|
20250103,160900,445565273,1628,1628,1628,1628,0
|
|
20250103,160800,445565273,1628,1628,1628,1628,0
|
|
20250103,160700,445565273,1628,1628,1628,1628,0
|
|
20250103,160600,445565273,1628,1628,1628,1628,0
|
|
20250103,160500,445565273,1628,1628,1628,1628,0
|
|
20250103,160400,445565273,1628,1628,1628,1628,0
|
|
20250103,160300,445565273,1628,1628,1628,1628,0
|
|
20250103,160200,445565273,1628,1628,1628,1628,0
|
|
20250103,160100,445565273,1628,1628,1628,1628,0
|
|
20250103,160000,445565273,1628,1628,1628,1628,0
|
|
20250103,155900,445565273,1628,1628,1628,1628,0
|
|
20250103,155800,445565273,1628,1628,1628,1628,0
|
|
20250103,155700,445565273,1628,1628,1628,1628,0
|
|
20250103,155600,445565273,1628,1628,1628,1628,0
|
|
20250103,155500,445565273,1628,1628,1628,1628,0
|
|
20250103,155400,445565273,1628,1628,1628,1628,0
|
|
20250103,155300,445565273,1628,1628,1628,1628,0
|
|
20250103,155200,445565273,1628,1628,1628,1628,0
|
|
20250103,155100,445565273,1628,1628,1628,1628,0
|
|
20250103,155000,445565273,1628,1628,1628,1628,0
|
|
20250103,154900,445565273,1628,1628,1628,1628,0
|
|
20250103,154800,445565273,1628,1628,1628,1628,0
|
|
20250103,154700,445565273,1628,1628,1628,1628,0
|
|
20250103,154600,445565273,1628,1628,1628,1628,0
|
|
20250103,154500,445565273,1628,1628,1628,1628,15923
|
|
20250103,154400,445565273,1628,1628,1628,1628,0
|
|
20250103,154300,445565273,1628,1628,1628,1628,0
|
|
20250103,154200,445565273,1628,1628,1628,1628,0
|
|
20250103,154100,445565273,1628,1628,1628,1628,0
|
|
20250103,154000,445565273,1628,1628,1628,1628,0
|
|
20250103,153900,445565273,1628,1628,1628,1628,0
|
|
20250103,153800,445565273,1628,1628,1628,1628,0
|
|
20250103,153700,445565273,1628,1628,1628,1628,0
|
|
20250103,153600,445565273,1628,1628,1628,1628,0
|
|
20250103,153500,445565273,1628,1628,1628,1628,0
|
|
20250103,153400,445565273,1628,1628,1628,1628,0
|
|
20250103,153300,445565273,1628,1628,1628,1628,0
|
|
20250103,153200,445565273,1628,1628,1628,1628,0
|
|
20250103,153100,445565273,1628,1628,1628,1628,0
|
|
20250103,153000,445565273,1628,1628,1628,1628,15923
|
|
20250103,152900,419642629,1627,1627,1627,1627,0
|
|
20250103,152800,419642629,1627,1627,1627,1627,0
|
|
20250103,152700,419642629,1627,1627,1627,1627,0
|
|
20250103,152600,419642629,1627,1627,1627,1627,0
|
|
20250103,152500,419642629,1627,1627,1627,1627,0
|
|
20250103,152400,419642629,1627,1627,1627,1627,0
|
|
20250103,152300,419642629,1627,1627,1627,1627,0
|
|
20250103,152200,419642629,1627,1627,1627,1627,0
|
|
20250103,152100,419642629,1627,1627,1627,1627,0
|
|
20250103,152000,419642629,1627,1627,1627,1627,0
|
|
20250103,151900,419642629,1627,1628,1628,1627,94
|
|
20250103,151800,419489599,1628,1628,1628,1628,2
|
|
20250103,151700,419486343,1629,1618,1629,1618,1137
|
|
20250103,151600,417636403,1617,1623,1630,1617,2947
|
|
20250103,151500,412855355,1623,1630,1630,1623,650
|
|
20250103,151400,411796519,1635,1633,1635,1630,3279
|
|
20250103,151300,406445576,1633,1635,1635,1633,2217
|
|
20250103,151200,402822272,1635,1635,1636,1635,151
|
|
20250103,151100,402575386,1637,1637,1637,1637,1
|
|
20250103,151000,402573749,1635,1635,1635,1635,110
|
|
20250103,150900,402393899,1637,1637,1637,1637,0
|
|
20250103,150800,402393899,1637,1637,1637,1637,2
|
|
20250103,150700,402390625,1635,1637,1637,1635,17
|
|
20250103,150600,402362828,1635,1635,1637,1635,110
|
|
20250103,150500,402182976,1635,1635,1635,1635,0
|
|
20250103,150400,402182976,1635,1635,1635,1635,0
|
|
20250103,150300,402182976,1635,1635,1635,1635,91
|
|
20250103,150200,402034191,1637,1634,1637,1634,61
|
|
20250103,150100,401934514,1634,1634,1634,1634,50
|
|
20250103,150000,401852814,1641,1641,1641,1641,0
|
|
20250103,145900,401852814,1641,1641,1641,1641,0
|
|
20250103,145800,401852814,1641,1635,1641,1635,313
|
|
20250103,145700,401341053,1634,1635,1635,1634,1758
|
|
20250103,145600,398466793,1641,1641,1641,1641,0
|
|
20250103,145500,398466793,1641,1637,1641,1637,354
|
|
20250103,145400,397887291,1633,1637,1637,1633,201
|
|
20250103,145300,397559054,1633,1635,1635,1633,538
|
|
20250103,145200,396680327,1637,1637,1637,1637,1
|
|
20250103,145100,396678690,1635,1635,1635,1635,301
|
|
20250103,145000,396186555,1637,1642,1642,1635,5984
|
|
20250103,144900,386390096,1639,1639,1639,1639,100
|
|
20250103,144800,386226196,1642,1639,1642,1639,56
|
|
20250103,144700,386134409,1639,1639,1639,1639,253
|
|
20250103,144600,385719742,1643,1643,1643,1643,0
|
|
20250103,144500,385719742,1643,1643,1643,1638,229
|
|
20250103,144400,385344495,1643,1639,1643,1639,892
|
|
20250103,144300,383879149,1637,1640,1641,1637,3076
|
|
20250103,144200,378837735,1643,1640,1643,1639,485
|
|
20250103,144100,378042737,1640,1642,1642,1640,373
|
|
20250103,144000,377430573,1642,1642,1642,1642,0
|
|
20250103,143900,377430573,1642,1640,1642,1640,385
|
|
20250103,143800,376798691,1640,1640,1640,1640,292
|
|
20250103,143700,376319811,1639,1639,1639,1639,285
|
|
20250103,143600,375852696,1638,1638,1638,1638,206
|
|
20250103,143500,375515268,1638,1638,1638,1638,1
|
|
20250103,143400,375513630,1638,1638,1638,1638,818
|
|
20250103,143300,374173746,1638,1637,1638,1637,301
|
|
20250103,143200,373680973,1632,1633,1633,1632,1967
|
|
20250103,143100,370468863,1633,1636,1636,1633,878
|
|
20250103,143000,369033942,1635,1635,1635,1635,127
|
|
20250103,142900,368826297,1637,1638,1638,1637,893
|
|
20250103,142800,367363582,1638,1636,1638,1635,1221
|
|
20250103,142700,365364737,1636,1634,1636,1633,1708
|
|
20250103,142600,362572357,1633,1634,1634,1632,169
|
|
20250103,142500,362296337,1633,1633,1633,1633,1
|
|
20250103,142400,362294704,1634,1632,1634,1632,609
|
|
20250103,142300,361299893,1629,1629,1629,1629,0
|
|
20250103,142200,361299893,1629,1631,1631,1629,526
|
|
20250103,142100,360442536,1633,1633,1633,1633,200
|
|
20250103,142000,360115936,1633,1632,1633,1632,536
|
|
20250103,141900,359241084,1631,1631,1631,1631,65
|
|
20250103,141800,359135069,1631,1631,1632,1631,371
|
|
20250103,141700,358529868,1630,1630,1631,1630,1924
|
|
20250103,141600,355392531,1629,1629,1629,1629,35
|
|
20250103,141500,355335516,1629,1629,1629,1629,145
|
|
20250103,141400,355099311,1630,1621,1630,1621,5385
|
|
20250103,141300,346341550,1621,1619,1621,1619,8
|
|
20250103,141200,346328592,1621,1621,1621,1621,1
|
|
20250103,141100,346326971,1619,1621,1621,1619,9
|
|
20250103,141000,346312398,1619,1619,1619,1619,5
|
|
20250103,140900,346304303,1619,1619,1619,1619,349
|
|
20250103,140800,345739272,1621,1618,1621,1618,2435
|
|
20250103,140700,341794626,1618,1618,1618,1618,100
|
|
20250103,140600,341632826,1618,1618,1618,1618,1586
|
|
20250103,140500,339066678,1618,1618,1618,1618,0
|
|
20250103,140400,339066678,1618,1619,1619,1618,658
|
|
20250103,140300,338001999,1619,1619,1619,1619,100
|
|
20250103,140200,337840099,1617,1617,1617,1617,0
|
|
20250103,140100,337840099,1617,1617,1617,1617,40
|
|
20250103,140000,337775419,1617,1618,1618,1617,470
|
|
20250103,135900,337014986,1618,1618,1618,1618,812
|
|
20250103,135800,335701170,1618,1619,1619,1618,101
|
|
20250103,135700,335537652,1620,1620,1620,1620,70
|
|
20250103,135600,335424252,1620,1620,1620,1620,30
|
|
20250103,135500,335375652,1620,1620,1620,1620,338
|
|
20250103,135400,334828092,1621,1621,1621,1621,0
|
|
20250103,135300,334828092,1621,1621,1621,1621,0
|
|
20250103,135200,334828092,1621,1621,1621,1621,0
|
|
20250103,135100,334828092,1621,1621,1621,1621,0
|
|
20250103,135000,334828092,1621,1620,1621,1620,1757
|
|
20250103,134900,331981105,1620,1620,1620,1620,0
|
|
20250103,134800,331981105,1620,1620,1620,1620,56
|
|
20250103,134700,331890385,1619,1613,1619,1613,436
|
|
20250103,134600,331184507,1618,1618,1618,1618,13
|
|
20250103,134500,331163473,1619,1619,1619,1619,19
|
|
20250103,134400,331132712,1619,1614,1619,1614,31
|
|
20250103,134300,331082673,1613,1613,1613,1613,30
|
|
20250103,134200,331034283,1621,1621,1621,1621,0
|
|
20250103,134100,331034283,1621,1621,1621,1621,130
|
|
20250103,134000,330823553,1622,1622,1622,1622,0
|
|
20250103,133900,330823553,1622,1616,1622,1615,1301
|
|
20250103,133800,328721855,1622,1621,1622,1621,517
|
|
20250103,133700,327883794,1621,1621,1621,1621,0
|
|
20250103,133600,327883794,1621,1621,1621,1621,70
|
|
20250103,133500,327770324,1621,1621,1621,1621,200
|
|
20250103,133400,327446124,1621,1620,1621,1620,1922
|
|
20250103,133300,324332062,1620,1620,1620,1620,538
|
|
20250103,133200,323460502,1620,1619,1620,1619,26
|
|
20250103,133100,323418407,1620,1612,1620,1612,4
|
|
20250103,133000,323411951,1612,1620,1621,1612,1780
|
|
20250103,132900,320528089,1620,1619,1620,1619,121
|
|
20250103,132800,320332099,1619,1615,1619,1615,22
|
|
20250103,132700,320296525,1614,1611,1618,1611,23
|
|
20250103,132600,320259411,1611,1611,1611,1611,1355
|
|
20250103,132500,318076506,1621,1611,1621,1611,2610
|
|
20250103,132400,313864544,1614,1618,1621,1614,2136
|
|
20250103,132300,310404376,1617,1612,1617,1612,17
|
|
20250103,132200,310376935,1611,1616,1616,1611,159
|
|
20250103,132100,310120400,1611,1612,1615,1611,1851
|
|
20250103,132000,307135423,1615,1615,1615,1615,941
|
|
20250103,131900,305615708,1615,1616,1616,1615,382
|
|
20250103,131800,304998721,1619,1616,1619,1616,6
|
|
20250103,131700,304989019,1618,1622,1622,1618,41
|
|
20250103,131600,304922677,1618,1616,1618,1616,287
|
|
20250103,131500,304458865,1618,1618,1618,1618,1
|
|
20250103,131400,304457247,1616,1618,1618,1616,728
|
|
20250103,131300,303280397,1616,1620,1620,1616,1472
|
|
20250103,131200,300898834,1620,1621,1621,1620,196
|
|
20250103,131100,300581244,1622,1621,1622,1621,438
|
|
20250103,131000,299871111,1622,1622,1622,1621,767
|
|
20250103,130900,298627038,1622,1622,1622,1622,1
|
|
20250103,130800,298625416,1621,1621,1622,1621,86
|
|
20250103,130700,298486009,1621,1621,1621,1621,0
|
|
20250103,130600,298486009,1621,1621,1621,1621,296
|
|
20250103,130500,298006193,1621,1621,1621,1621,167
|
|
20250103,130400,297735486,1620,1620,1620,1620,5
|
|
20250103,130300,297727386,1621,1621,1621,1621,0
|
|
20250103,130200,297727386,1621,1618,1621,1618,639
|
|
20250103,130100,296691757,1621,1615,1621,1615,1693
|
|
20250103,130000,293951279,1618,1615,1618,1615,1683
|
|
20250103,125900,291232262,1615,1612,1615,1612,4
|
|
20250103,125800,291225808,1615,1613,1615,1613,114
|
|
20250103,125700,291041704,1615,1611,1615,1611,107
|
|
20250103,125600,290868911,1615,1615,1615,1611,415
|
|
20250103,125500,290198698,1611,1615,1616,1611,2004
|
|
20250103,125400,286962245,1611,1618,1618,1611,817
|
|
20250103,125300,285645116,1613,1611,1618,1611,5
|
|
20250103,125200,285637044,1619,1611,1619,1610,444
|
|
20250103,125100,284921980,1619,1618,1619,1618,111
|
|
20250103,125000,284742272,1618,1610,1618,1610,6629
|
|
20250103,124900,274055115,1610,1606,1610,1606,3515
|
|
20250103,124800,268405963,1606,1606,1606,1606,603
|
|
20250103,124700,267437545,1606,1606,1606,1606,0
|
|
20250103,124600,267437545,1606,1606,1606,1606,0
|
|
20250103,124500,267437545,1606,1606,1606,1606,740
|
|
20250103,124400,266249105,1606,1606,1606,1606,0
|
|
20250103,124300,266249105,1606,1605,1606,1605,63
|
|
20250103,124200,266147928,1606,1606,1606,1606,0
|
|
20250103,124100,266147928,1606,1606,1606,1606,909
|
|
20250103,124000,264688074,1606,1605,1606,1605,625
|
|
20250103,123900,263684420,1606,1606,1606,1606,0
|
|
20250103,123800,263684420,1606,1606,1606,1606,0
|
|
20250103,123700,263684420,1606,1606,1606,1606,0
|
|
20250103,123600,263684420,1606,1606,1606,1606,0
|
|
20250103,123500,263684420,1606,1606,1606,1606,0
|
|
20250103,123400,263684420,1606,1606,1606,1606,0
|
|
20250103,123300,263684420,1606,1606,1606,1606,0
|
|
20250103,123200,263684420,1606,1606,1606,1606,100
|
|
20250103,123100,263523820,1607,1607,1607,1606,209
|
|
20250103,123000,263188114,1606,1606,1606,1606,79
|
|
20250103,122900,263061240,1605,1605,1605,1605,700
|
|
20250103,122800,261937740,1605,1605,1605,1605,0
|
|
20250103,122700,261937740,1605,1604,1605,1604,13
|
|
20250103,122600,261916876,1601,1601,1601,1601,410
|
|
20250103,122500,261260466,1604,1604,1604,1604,0
|
|
20250103,122400,261260466,1604,1604,1604,1604,0
|
|
20250103,122300,261260466,1604,1604,1604,1604,0
|
|
20250103,122200,261260466,1604,1604,1604,1604,0
|
|
20250103,122100,261260466,1604,1604,1604,1604,655
|
|
20250103,122000,260209846,1604,1604,1604,1604,30
|
|
20250103,121900,260161726,1605,1605,1605,1605,0
|
|
20250103,121800,260161726,1605,1605,1605,1605,0
|
|
20250103,121700,260161726,1605,1604,1605,1604,190
|
|
20250103,121600,259856885,1605,1605,1605,1605,100
|
|
20250103,121500,259696385,1606,1607,1607,1606,2
|
|
20250103,121400,259693172,1606,1606,1606,1606,93
|
|
20250103,121300,259543814,1606,1606,1606,1606,324
|
|
20250103,121200,259023470,1606,1605,1606,1605,547
|
|
20250103,121100,258145040,1604,1604,1604,1604,243
|
|
20250103,121000,257755268,1604,1601,1604,1601,2001
|
|
20250103,120900,254549713,1600,1602,1602,1600,142
|
|
20250103,120800,254322303,1602,1602,1602,1602,0
|
|
20250103,120700,254322303,1602,1602,1602,1602,2030
|
|
20250103,120600,251070243,1602,1602,1602,1602,0
|
|
20250103,120500,251070243,1602,1602,1602,1602,0
|
|
20250103,120400,251070243,1602,1602,1602,1602,5
|
|
20250103,120300,251062233,1602,1601,1602,1601,2
|
|
20250103,120200,251059030,1599,1599,1599,1599,0
|
|
20250103,120100,251059030,1599,1599,1599,1599,20
|
|
20250103,120000,251027050,1598,1598,1598,1598,0
|
|
20250103,115900,251027050,1598,1598,1598,1598,427
|
|
20250103,115800,250344704,1598,1598,1598,1598,1
|
|
20250103,115700,250343106,1597,1597,1597,1597,27
|
|
20250103,115600,250299987,1597,1597,1597,1597,138
|
|
20250103,115500,250079601,1596,1596,1596,1596,0
|
|
20250103,115400,250079601,1596,1596,1596,1596,0
|
|
20250103,115300,250079601,1596,1596,1596,1596,0
|
|
20250103,115200,250079601,1596,1597,1597,1594,91
|
|
20250103,115100,249934444,1597,1596,1597,1596,321
|
|
20250103,115000,249421815,1596,1596,1596,1596,1
|
|
20250103,114900,249420219,1596,1596,1596,1596,513
|
|
20250103,114800,248601471,1587,1587,1587,1587,0
|
|
20250103,114700,248601471,1587,1590,1590,1587,1425
|
|
20250103,114600,246337926,1590,1592,1592,1590,537
|
|
20250103,114500,245483701,1598,1593,1598,1593,100
|
|
20250103,114400,245324396,1592,1592,1592,1592,15
|
|
20250103,114300,245300516,1591,1591,1591,1591,1510
|
|
20250103,114200,242898106,1590,1590,1590,1590,961
|
|
20250103,114100,241370116,1587,1587,1587,1587,111
|
|
20250103,114000,241193959,1586,1586,1586,1586,3
|
|
20250103,113900,241189201,1586,1593,1593,1586,3126
|
|
20250103,113800,236221882,1594,1596,1596,1594,1466
|
|
20250103,113700,233882727,1603,1603,1603,1603,0
|
|
20250103,113600,233882727,1603,1603,1603,1603,0
|
|
20250103,113500,233882727,1603,1595,1603,1595,7
|
|
20250103,113400,233871546,1596,1597,1597,1596,1765
|
|
20250103,113300,231053542,1598,1600,1600,1598,4113
|
|
20250103,113200,224477345,1603,1603,1603,1603,330
|
|
20250103,113100,223948355,1603,1603,1603,1603,0
|
|
20250103,113000,223948355,1603,1603,1603,1600,3804
|
|
20250103,112900,217859850,1602,1600,1602,1600,301
|
|
20250103,112800,217377659,1600,1600,1600,1600,0
|
|
20250103,112700,217377659,1600,1600,1600,1600,0
|
|
20250103,112600,217377659,1600,1600,1600,1600,317
|
|
20250103,112500,216870459,1600,1600,1600,1600,0
|
|
20250103,112400,216870459,1600,1600,1600,1600,1300
|
|
20250103,112300,214790459,1600,1600,1600,1600,552
|
|
20250103,112200,213907259,1600,1600,1600,1600,0
|
|
20250103,112100,213907259,1600,1600,1600,1600,0
|
|
20250103,112000,213907259,1600,1600,1600,1600,0
|
|
20250103,111900,213907259,1600,1600,1600,1600,50
|
|
20250103,111800,213827259,1600,1600,1600,1600,0
|
|
20250103,111700,213827259,1600,1600,1600,1600,260
|
|
20250103,111600,213411259,1600,1600,1600,1600,1871
|
|
20250103,111500,210417659,1600,1600,1600,1600,1
|
|
20250103,111400,210416059,1603,1603,1603,1603,434
|
|
20250103,111300,209720357,1603,1603,1603,1603,0
|
|
20250103,111200,209720357,1603,1603,1603,1603,131
|
|
20250103,111100,209510364,1603,1600,1603,1600,281
|
|
20250103,111000,209060761,1600,1600,1600,1600,1165
|
|
20250103,110900,207196761,1603,1603,1603,1603,33
|
|
20250103,110800,207143862,1604,1604,1604,1604,220
|
|
20250103,110700,206790982,1604,1604,1604,1604,0
|
|
20250103,110600,206790982,1604,1604,1604,1604,100
|
|
20250103,110500,206630582,1604,1604,1604,1604,0
|
|
20250103,110400,206630582,1604,1600,1604,1600,521
|
|
20250103,110300,205796898,1605,1605,1605,1605,1
|
|
20250103,110200,205795293,1600,1601,1601,1600,182
|
|
20250103,110100,205504066,1601,1601,1601,1601,700
|
|
20250103,110000,204383366,1601,1601,1601,1601,0
|
|
20250103,105900,204383366,1601,1605,1605,1601,500
|
|
20250103,105800,203581666,1601,1601,1601,1601,0
|
|
20250103,105700,203581666,1601,1601,1601,1601,33
|
|
20250103,105600,203528833,1600,1602,1602,1600,300
|
|
20250103,105500,203048517,1606,1606,1606,1606,0
|
|
20250103,105400,203048517,1606,1606,1606,1606,0
|
|
20250103,105300,203048517,1606,1606,1606,1606,10
|
|
20250103,105200,203032457,1606,1606,1606,1606,41
|
|
20250103,105100,202966611,1606,1606,1606,1606,55
|
|
20250103,105000,202878281,1605,1602,1605,1602,2048
|
|
20250103,104900,199593508,1602,1602,1602,1602,19
|
|
20250103,104800,199563070,1603,1602,1603,1602,1861
|
|
20250103,104700,196579943,1602,1599,1602,1599,301
|
|
20250103,104600,196098641,1602,1600,1602,1599,1428
|
|
20250103,104500,193814474,1600,1601,1602,1600,1622
|
|
20250103,104400,191219118,1603,1602,1603,1602,21
|
|
20250103,104300,191185475,1604,1604,1604,1604,2
|
|
20250103,104200,191182267,1605,1605,1605,1605,1
|
|
20250103,104100,191180662,1605,1605,1605,1605,1
|
|
20250103,104000,191179057,1605,1600,1605,1600,28
|
|
20250103,103900,191134207,1600,1604,1605,1600,688
|
|
20250103,103800,190030708,1604,1599,1604,1599,429
|
|
20250103,103700,189343004,1598,1598,1598,1598,0
|
|
20250103,103600,189343004,1598,1602,1602,1598,368
|
|
20250103,103500,188754933,1598,1598,1598,1598,13
|
|
20250103,103400,188734159,1598,1598,1598,1598,1303
|
|
20250103,103300,186651965,1598,1598,1598,1598,13
|
|
20250103,103200,186631191,1600,1602,1602,1600,1939
|
|
20250103,103100,183526778,1605,1601,1605,1601,4
|
|
20250103,103000,183520370,1602,1602,1602,1602,167
|
|
20250103,102900,183252836,1602,1605,1605,1602,1994
|
|
20250103,102800,180057571,1605,1605,1605,1605,60
|
|
20250103,102700,179961271,1605,1605,1605,1605,198
|
|
20250103,102600,179643481,1605,1605,1605,1605,860
|
|
20250103,102500,178263181,1605,1604,1605,1603,831
|
|
20250103,102400,176930257,1604,1604,1604,1604,0
|
|
20250103,102300,176930257,1604,1604,1604,1604,8
|
|
20250103,102200,176917425,1604,1604,1604,1604,10
|
|
20250103,102100,176901385,1604,1604,1604,1604,264
|
|
20250103,102000,176477929,1602,1602,1602,1602,1110
|
|
20250103,101900,174699709,1601,1601,1601,1601,7
|
|
20250103,101800,174688502,1601,1602,1603,1601,1818
|
|
20250103,101700,171775519,1602,1602,1602,1602,400
|
|
20250103,101600,171134719,1602,1602,1602,1602,13
|
|
20250103,101500,171113893,1602,1602,1602,1602,0
|
|
20250103,101400,171113893,1602,1602,1602,1602,1
|
|
20250103,101300,171112291,1598,1602,1602,1598,364
|
|
20250103,101200,170529419,1602,1600,1602,1600,733
|
|
20250103,101100,169356559,1600,1600,1600,1600,264
|
|
20250103,101000,168934159,1600,1600,1600,1600,122
|
|
20250103,100900,168738959,1602,1602,1602,1602,100
|
|
20250103,100800,168578759,1602,1602,1602,1602,0
|
|
20250103,100700,168578759,1602,1602,1602,1602,176
|
|
20250103,100600,168296807,1602,1600,1602,1600,153
|
|
20250103,100500,168052003,1600,1600,1600,1600,100
|
|
20250103,100400,167892003,1602,1602,1602,1602,0
|
|
20250103,100300,167892003,1602,1602,1602,1602,0
|
|
20250103,100200,167892003,1602,1598,1602,1598,432
|
|
20250103,100100,167201663,1598,1598,1598,1598,147
|
|
20250103,100000,166966757,1603,1603,1603,1603,3
|
|
20250103,095900,166961948,1603,1603,1603,1603,1
|
|
20250103,095800,166960345,1603,1603,1603,1598,4
|
|
20250103,095700,166953938,1598,1604,1604,1598,514
|
|
20250103,095600,166131390,1604,1604,1604,1604,1
|
|
20250103,095500,166129786,1600,1600,1600,1600,20
|
|
20250103,095400,166097786,1600,1601,1601,1600,60
|
|
20250103,095300,166001766,1606,1606,1606,1606,0
|
|
20250103,095200,166001766,1606,1606,1606,1606,345
|
|
20250103,095100,165447696,1606,1601,1606,1601,23
|
|
20250103,095000,165410866,1601,1600,1601,1600,698
|
|
20250103,094900,164293882,1600,1601,1601,1599,2414
|
|
20250103,094800,160431567,1605,1604,1605,1604,2507
|
|
20250103,094700,156410139,1604,1603,1604,1603,1054
|
|
20250103,094600,154720254,1605,1603,1605,1603,658
|
|
20250103,094500,153665023,1603,1603,1603,1603,0
|
|
20250103,094400,153665023,1603,1603,1603,1602,511
|
|
20250103,094300,152846390,1602,1602,1602,1602,231
|
|
20250103,094200,152476328,1602,1602,1602,1602,1
|
|
20250103,094100,152474726,1602,1602,1602,1602,10
|
|
20250103,094000,152458706,1603,1603,1603,1603,0
|
|
20250103,093900,152458706,1603,1603,1603,1603,0
|
|
20250103,093800,152458706,1603,1603,1604,1603,316
|
|
20250103,093700,151952157,1603,1598,1603,1596,3494
|
|
20250103,093600,146367155,1598,1598,1598,1597,71
|
|
20250103,093500,146253747,1598,1598,1598,1598,145
|
|
20250103,093400,146022037,1598,1598,1598,1598,122
|
|
20250103,093300,145827081,1592,1591,1597,1590,865
|
|
20250103,093200,144449949,1592,1594,1594,1592,273
|
|
20250103,093100,144015247,1594,1590,1594,1590,32
|
|
20250103,093000,143964299,1590,1591,1595,1590,2238
|
|
20250103,092900,140402787,1592,1592,1592,1592,1113
|
|
20250103,092800,138630891,1592,1592,1592,1592,628
|
|
20250103,092700,137631115,1592,1592,1592,1590,793
|
|
20250103,092600,136369676,1592,1592,1592,1592,98
|
|
20250103,092500,136213660,1592,1592,1592,1591,613
|
|
20250103,092400,135237969,1599,1599,1599,1599,0
|
|
20250103,092300,135237969,1599,1588,1600,1587,1250
|
|
20250103,092200,133253313,1600,1600,1601,1587,1392
|
|
20250103,092100,131025518,1600,1598,1600,1598,1675
|
|
20250103,092000,128347893,1598,1579,1598,1579,4923
|
|
20250103,091900,120560808,1574,1574,1574,1574,1
|
|
20250103,091800,120559234,1574,1579,1579,1574,279
|
|
20250103,091700,120119023,1578,1578,1578,1578,50
|
|
20250103,091600,120040123,1579,1580,1580,1579,47
|
|
20250103,091500,119965903,1581,1571,1581,1570,390
|
|
20250103,091400,119350356,1570,1576,1584,1570,3258
|
|
20250103,091300,114233416,1570,1572,1572,1570,644
|
|
20250103,091200,113222071,1571,1574,1575,1571,4354
|
|
20250103,091100,106368980,1570,1587,1587,1570,908
|
|
20250103,091000,104934319,1588,1588,1588,1574,1163
|
|
20250103,090900,103091675,1573,1558,1602,1558,5673
|
|
20250103,090800,94194431,1558,1563,1570,1550,7877
|
|
20250103,090700,81925623,1575,1609,1609,1561,7370
|
|
20250103,090600,70281121,1609,1621,1621,1608,7240
|
|
20250103,090500,58625756,1612,1614,1614,1612,5255
|
|
20250103,090400,50148196,1614,1622,1622,1614,1441
|
|
20250103,090300,47817309,1622,1627,1627,1622,691
|
|
20250103,090200,46694357,1627,1622,1629,1622,1113
|
|
20250103,090100,44882014,1622,1613,1630,1611,5384
|
|
20250103,090000,36157011,1610,1650,1650,1610,21822
|