650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,194700,586870077,1613,1613,1613,1613,3696
|
|
20250115,194600,586870077,1613,1613,1613,1613,0
|
|
20250115,194500,586870077,1613,1613,1613,1613,0
|
|
20250115,194400,586870077,1613,1613,1613,1613,0
|
|
20250115,194300,586870077,1613,1613,1613,1613,0
|
|
20250115,194200,586870077,1613,1613,1613,1613,0
|
|
20250115,194100,586870077,1613,1613,1613,1613,0
|
|
20250115,194000,586870077,1613,1613,1613,1613,0
|
|
20250115,193900,586870077,1613,1613,1613,1613,0
|
|
20250115,193800,586870077,1613,1613,1613,1613,0
|
|
20250115,193700,586870077,1613,1613,1613,1613,0
|
|
20250115,193600,586870077,1613,1613,1613,1613,0
|
|
20250115,193500,586870077,1613,1613,1613,1613,0
|
|
20250115,193400,586870077,1613,1613,1613,1613,0
|
|
20250115,193300,586870077,1613,1613,1613,1613,0
|
|
20250115,193200,586870077,1613,1613,1613,1613,0
|
|
20250115,193100,586870077,1613,1613,1613,1613,0
|
|
20250115,193000,586870077,1613,1613,1613,1613,0
|
|
20250115,192900,586870077,1613,1613,1613,1613,0
|
|
20250115,192800,586870077,1613,1613,1613,1613,0
|
|
20250115,192700,586870077,1613,1613,1613,1613,0
|
|
20250115,192600,586870077,1613,1613,1613,1613,0
|
|
20250115,192500,586870077,1613,1613,1613,1613,0
|
|
20250115,192400,586870077,1613,1613,1613,1613,0
|
|
20250115,192300,586870077,1613,1613,1613,1613,0
|
|
20250115,192200,586870077,1613,1613,1613,1613,0
|
|
20250115,192100,586870077,1613,1613,1613,1613,0
|
|
20250115,192000,586870077,1613,1613,1613,1613,0
|
|
20250115,191900,586870077,1613,1613,1613,1613,0
|
|
20250115,191800,586870077,1613,1613,1613,1613,0
|
|
20250115,191700,586870077,1613,1613,1613,1613,3696
|
|
20250115,191600,586870077,1613,1613,1613,1613,0
|
|
20250115,191500,586870077,1613,1613,1613,1613,0
|
|
20250115,191400,586870077,1613,1613,1613,1613,0
|
|
20250115,191300,586870077,1613,1613,1613,1613,0
|
|
20250115,191200,586870077,1613,1613,1613,1613,0
|
|
20250115,191100,586870077,1613,1613,1613,1613,0
|
|
20250115,191000,586870077,1613,1613,1613,1613,0
|
|
20250115,190900,586870077,1613,1613,1613,1613,0
|
|
20250115,190800,586870077,1613,1613,1613,1613,0
|
|
20250115,190700,586870077,1613,1613,1613,1613,0
|
|
20250115,190600,586870077,1613,1613,1613,1613,0
|
|
20250115,190500,586870077,1613,1613,1613,1613,0
|
|
20250115,190400,586870077,1613,1613,1613,1613,0
|
|
20250115,190300,586870077,1613,1613,1613,1613,0
|
|
20250115,190200,586870077,1613,1613,1613,1613,0
|
|
20250115,190100,586870077,1613,1613,1613,1613,0
|
|
20250115,190000,586870077,1613,1613,1613,1613,0
|
|
20250115,185900,586870077,1613,1613,1613,1613,0
|
|
20250115,185800,586870077,1613,1613,1613,1613,0
|
|
20250115,185700,586870077,1613,1613,1613,1613,0
|
|
20250115,185600,586870077,1613,1613,1613,1613,0
|
|
20250115,185500,586870077,1613,1613,1613,1613,0
|
|
20250115,185400,586870077,1613,1613,1613,1613,0
|
|
20250115,185300,586870077,1613,1613,1613,1613,0
|
|
20250115,185200,586870077,1613,1613,1613,1613,0
|
|
20250115,185100,586870077,1613,1613,1613,1613,0
|
|
20250115,185000,586870077,1613,1613,1613,1613,0
|
|
20250115,184900,586870077,1613,1613,1613,1613,0
|
|
20250115,184800,586870077,1613,1613,1613,1613,0
|
|
20250115,184700,586870077,1613,1613,1613,1613,3696
|
|
20250115,184600,586870077,1613,1613,1613,1613,0
|
|
20250115,184500,586870077,1613,1613,1613,1613,0
|
|
20250115,184400,586870077,1613,1613,1613,1613,0
|
|
20250115,184300,586870077,1613,1613,1613,1613,0
|
|
20250115,184200,586870077,1613,1613,1613,1613,0
|
|
20250115,184100,586870077,1613,1613,1613,1613,0
|
|
20250115,184000,586870077,1613,1613,1613,1613,0
|
|
20250115,183900,586870077,1613,1613,1613,1613,0
|
|
20250115,183800,586870077,1613,1613,1613,1613,0
|
|
20250115,183700,586870077,1613,1613,1613,1613,0
|
|
20250115,183600,586870077,1613,1613,1613,1613,0
|
|
20250115,183500,586870077,1613,1613,1613,1613,0
|
|
20250115,183400,586870077,1613,1613,1613,1613,0
|
|
20250115,183300,586870077,1613,1613,1613,1613,0
|
|
20250115,183200,586870077,1613,1613,1613,1613,0
|
|
20250115,183100,586870077,1613,1613,1613,1613,0
|
|
20250115,183000,586870077,1613,1613,1613,1613,0
|
|
20250115,182900,586870077,1613,1613,1613,1613,0
|
|
20250115,182800,586870077,1613,1613,1613,1613,0
|
|
20250115,182700,586870077,1613,1613,1613,1613,0
|
|
20250115,182600,586870077,1613,1613,1613,1613,0
|
|
20250115,182500,586870077,1613,1613,1613,1613,0
|
|
20250115,182400,586870077,1613,1613,1613,1613,0
|
|
20250115,182300,586870077,1613,1613,1613,1613,0
|
|
20250115,182200,586870077,1613,1613,1613,1613,0
|
|
20250115,182100,586870077,1613,1613,1613,1613,0
|
|
20250115,182000,586870077,1613,1613,1613,1613,0
|
|
20250115,181900,586870077,1613,1613,1613,1613,0
|
|
20250115,181800,586870077,1613,1613,1613,1613,0
|
|
20250115,181700,586870077,1613,1613,1613,1613,3696
|
|
20250115,181600,586870077,1613,1613,1613,1613,0
|
|
20250115,181500,586870077,1613,1613,1613,1613,0
|
|
20250115,181400,586870077,1613,1613,1613,1613,0
|
|
20250115,181300,586870077,1613,1613,1613,1613,0
|
|
20250115,181200,586870077,1613,1613,1613,1613,0
|
|
20250115,181100,586870077,1613,1613,1613,1613,0
|
|
20250115,181000,586870077,1613,1613,1613,1613,0
|
|
20250115,180900,586870077,1613,1613,1613,1613,0
|
|
20250115,180800,586870077,1613,1613,1613,1613,0
|
|
20250115,180700,586870077,1613,1613,1613,1613,0
|
|
20250115,180600,586870077,1613,1613,1613,1613,0
|
|
20250115,180500,586870077,1613,1613,1613,1613,0
|
|
20250115,180400,586870077,1613,1613,1613,1613,0
|
|
20250115,180300,586870077,1613,1613,1613,1613,0
|
|
20250115,180200,586870077,1613,1613,1613,1613,0
|
|
20250115,180100,586870077,1613,1613,1613,1613,0
|
|
20250115,180000,586870077,1613,1613,1613,1613,0
|
|
20250115,175900,586870077,1613,1613,1613,1613,0
|
|
20250115,175800,586870077,1613,1613,1613,1613,0
|
|
20250115,175700,586870077,1613,1613,1613,1613,0
|
|
20250115,175600,586870077,1613,1613,1613,1613,0
|
|
20250115,175500,586870077,1613,1613,1613,1613,0
|
|
20250115,175400,586870077,1613,1613,1613,1613,0
|
|
20250115,175300,586870077,1613,1613,1613,1613,0
|
|
20250115,175200,586870077,1613,1613,1613,1613,0
|
|
20250115,175100,586870077,1613,1613,1613,1613,0
|
|
20250115,175000,586870077,1613,1613,1613,1613,0
|
|
20250115,174900,586870077,1613,1613,1613,1613,0
|
|
20250115,174800,586870077,1613,1613,1613,1613,0
|
|
20250115,174700,586870077,1613,1613,1613,1613,3696
|
|
20250115,174600,586870077,1613,1613,1613,1613,0
|
|
20250115,174500,586870077,1613,1613,1613,1613,0
|
|
20250115,174400,586870077,1613,1613,1613,1613,0
|
|
20250115,174300,586870077,1613,1613,1613,1613,0
|
|
20250115,174200,586870077,1613,1613,1613,1613,0
|
|
20250115,174100,586870077,1613,1613,1613,1613,0
|
|
20250115,174000,586870077,1613,1613,1613,1613,0
|
|
20250115,173900,586870077,1613,1613,1613,1613,0
|
|
20250115,173800,586870077,1613,1613,1613,1613,0
|
|
20250115,173700,586870077,1613,1613,1613,1613,0
|
|
20250115,173600,586870077,1613,1613,1613,1613,0
|
|
20250115,173500,586870077,1613,1613,1613,1613,0
|
|
20250115,173400,586870077,1613,1613,1613,1613,0
|
|
20250115,173300,586870077,1613,1613,1613,1613,0
|
|
20250115,173200,586870077,1613,1613,1613,1613,0
|
|
20250115,173100,586870077,1613,1613,1613,1613,0
|
|
20250115,173000,586870077,1613,1613,1613,1613,0
|
|
20250115,172900,586870077,1613,1613,1613,1613,0
|
|
20250115,172800,586870077,1613,1613,1613,1613,0
|
|
20250115,172700,586870077,1613,1613,1613,1613,0
|
|
20250115,172600,586870077,1613,1613,1613,1613,0
|
|
20250115,172500,586870077,1613,1613,1613,1613,0
|
|
20250115,172400,586870077,1613,1613,1613,1613,0
|
|
20250115,172300,586870077,1613,1613,1613,1613,0
|
|
20250115,172200,586870077,1613,1613,1613,1613,0
|
|
20250115,172100,586870077,1613,1613,1613,1613,0
|
|
20250115,172000,586870077,1613,1613,1613,1613,0
|
|
20250115,171900,586870077,1613,1613,1613,1613,0
|
|
20250115,171800,586870077,1613,1613,1613,1613,0
|
|
20250115,171700,586870077,1613,1613,1613,1613,3696
|
|
20250115,171600,586870077,1613,1613,1613,1613,0
|
|
20250115,171500,586870077,1613,1613,1613,1613,0
|
|
20250115,171400,586870077,1613,1613,1613,1613,0
|
|
20250115,171300,586870077,1613,1613,1613,1613,0
|
|
20250115,171200,586870077,1613,1613,1613,1613,0
|
|
20250115,171100,586870077,1613,1613,1613,1613,0
|
|
20250115,171000,586870077,1613,1613,1613,1613,0
|
|
20250115,170900,586870077,1613,1613,1613,1613,0
|
|
20250115,170800,586870077,1613,1613,1613,1613,0
|
|
20250115,170700,586870077,1613,1613,1613,1613,0
|
|
20250115,170600,586870077,1613,1613,1613,1613,0
|
|
20250115,170500,586870077,1613,1613,1613,1613,0
|
|
20250115,170400,586870077,1613,1613,1613,1613,0
|
|
20250115,170300,586870077,1613,1613,1613,1613,0
|
|
20250115,170200,586870077,1613,1613,1613,1613,0
|
|
20250115,170100,586870077,1613,1613,1613,1613,0
|
|
20250115,170000,586870077,1613,1613,1613,1613,0
|
|
20250115,165900,586870077,1613,1613,1613,1613,0
|
|
20250115,165800,586870077,1613,1613,1613,1613,0
|
|
20250115,165700,586870077,1613,1613,1613,1613,0
|
|
20250115,165600,586870077,1613,1613,1613,1613,0
|
|
20250115,165500,586870077,1613,1613,1613,1613,0
|
|
20250115,165400,586870077,1613,1613,1613,1613,0
|
|
20250115,165300,586870077,1613,1613,1613,1613,0
|
|
20250115,165200,586870077,1613,1613,1613,1613,0
|
|
20250115,165100,586870077,1613,1613,1613,1613,0
|
|
20250115,165000,586870077,1613,1613,1613,1613,0
|
|
20250115,164900,586870077,1613,1613,1613,1613,0
|
|
20250115,164800,586870077,1613,1613,1613,1613,0
|
|
20250115,164700,586870077,1613,1613,1613,1613,3696
|
|
20250115,164600,586870077,1613,1613,1613,1613,0
|
|
20250115,164500,586870077,1613,1613,1613,1613,0
|
|
20250115,164400,586870077,1613,1613,1613,1613,0
|
|
20250115,164300,586870077,1613,1613,1613,1613,0
|
|
20250115,164200,586870077,1613,1613,1613,1613,0
|
|
20250115,164100,586870077,1613,1613,1613,1613,0
|
|
20250115,164000,586870077,1613,1613,1613,1613,0
|
|
20250115,163900,586870077,1613,1613,1613,1613,0
|
|
20250115,163800,586870077,1613,1613,1613,1613,0
|
|
20250115,163700,586870077,1613,1613,1613,1613,0
|
|
20250115,163600,586870077,1613,1613,1613,1613,0
|
|
20250115,163500,586870077,1613,1613,1613,1613,0
|
|
20250115,163400,586870077,1613,1613,1613,1613,0
|
|
20250115,163300,586870077,1613,1613,1613,1613,0
|
|
20250115,163200,586870077,1613,1613,1613,1613,0
|
|
20250115,163100,586870077,1613,1613,1613,1613,0
|
|
20250115,163000,586870077,1613,1613,1613,1613,0
|
|
20250115,162900,586870077,1613,1613,1613,1613,0
|
|
20250115,162800,586870077,1613,1613,1613,1613,0
|
|
20250115,162700,586870077,1613,1613,1613,1613,0
|
|
20250115,162600,586870077,1613,1613,1613,1613,0
|
|
20250115,162500,586870077,1613,1613,1613,1613,0
|
|
20250115,162400,586870077,1613,1613,1613,1613,0
|
|
20250115,162300,586870077,1613,1613,1613,1613,0
|
|
20250115,162200,586870077,1613,1613,1613,1613,0
|
|
20250115,162100,586870077,1613,1613,1613,1613,0
|
|
20250115,162000,586870077,1613,1613,1613,1613,0
|
|
20250115,161900,586870077,1613,1613,1613,1613,0
|
|
20250115,161800,586870077,1613,1613,1613,1613,0
|
|
20250115,161700,586870077,1613,1613,1613,1613,3696
|
|
20250115,161600,586870077,1613,1613,1613,1613,0
|
|
20250115,161500,586870077,1613,1613,1613,1613,0
|
|
20250115,161400,586870077,1613,1613,1613,1613,0
|
|
20250115,161300,586870077,1613,1613,1613,1613,0
|
|
20250115,161200,586870077,1613,1613,1613,1613,0
|
|
20250115,161100,586870077,1613,1613,1613,1613,0
|
|
20250115,161000,586870077,1613,1613,1613,1613,0
|
|
20250115,160900,586870077,1613,1613,1613,1613,0
|
|
20250115,160800,586870077,1613,1613,1613,1613,0
|
|
20250115,160700,586870077,1613,1613,1613,1613,0
|
|
20250115,160600,586870077,1613,1613,1613,1613,0
|
|
20250115,160500,586870077,1613,1613,1613,1613,0
|
|
20250115,160400,586870077,1613,1613,1613,1613,0
|
|
20250115,160300,586870077,1613,1613,1613,1613,0
|
|
20250115,160200,586870077,1613,1613,1613,1613,0
|
|
20250115,160100,586870077,1613,1613,1613,1613,0
|
|
20250115,160000,586870077,1613,1613,1613,1613,0
|
|
20250115,155900,586870077,1613,1613,1613,1613,0
|
|
20250115,155800,586870077,1613,1613,1613,1613,0
|
|
20250115,155700,586870077,1613,1613,1613,1613,0
|
|
20250115,155600,586870077,1613,1613,1613,1613,0
|
|
20250115,155500,586870077,1613,1613,1613,1613,0
|
|
20250115,155400,586870077,1613,1613,1613,1613,0
|
|
20250115,155300,586870077,1613,1613,1613,1613,0
|
|
20250115,155200,586870077,1613,1613,1613,1613,0
|
|
20250115,155100,586870077,1613,1613,1613,1613,0
|
|
20250115,155000,586870077,1613,1613,1613,1613,0
|
|
20250115,154900,586870077,1613,1613,1613,1613,0
|
|
20250115,154800,586870077,1613,1613,1613,1613,0
|
|
20250115,154700,586870077,1613,1613,1613,1613,3696
|
|
20250115,154600,586870077,1613,1613,1613,1613,0
|
|
20250115,154500,586870077,1613,1613,1613,1613,0
|
|
20250115,154400,586870077,1613,1613,1613,1613,0
|
|
20250115,154300,586870077,1613,1613,1613,1613,0
|
|
20250115,154200,586870077,1613,1613,1613,1613,0
|
|
20250115,154100,586870077,1613,1613,1613,1613,0
|
|
20250115,154000,586870077,1613,1613,1613,1613,0
|
|
20250115,153900,586870077,1613,1613,1613,1613,0
|
|
20250115,153800,586870077,1613,1613,1613,1613,0
|
|
20250115,153700,586870077,1613,1613,1613,1613,0
|
|
20250115,153600,586870077,1613,1613,1613,1613,0
|
|
20250115,153500,586870077,1613,1613,1613,1613,0
|
|
20250115,153400,586870077,1613,1613,1613,1613,0
|
|
20250115,153300,586870077,1613,1613,1613,1613,0
|
|
20250115,153200,586870077,1613,1613,1613,1613,0
|
|
20250115,153100,586870077,1613,1613,1613,1613,0
|
|
20250115,153000,586870077,1613,1613,1613,1613,3696
|
|
20250115,152900,580908429,1604,1604,1604,1604,0
|
|
20250115,152800,580908429,1604,1604,1604,1604,0
|
|
20250115,152700,580908429,1604,1604,1604,1604,0
|
|
20250115,152600,580908429,1604,1604,1604,1604,0
|
|
20250115,152500,580908429,1604,1604,1604,1604,0
|
|
20250115,152400,580908429,1604,1604,1604,1604,0
|
|
20250115,152300,580908429,1604,1604,1604,1604,0
|
|
20250115,152200,580908429,1604,1604,1604,1604,0
|
|
20250115,152100,580908429,1604,1604,1604,1604,0
|
|
20250115,152000,580908429,1604,1604,1604,1604,0
|
|
20250115,151900,580908429,1604,1604,1604,1604,127
|
|
20250115,151800,580704721,1613,1614,1614,1613,123
|
|
20250115,151700,580506268,1614,1614,1614,1614,0
|
|
20250115,151600,580506268,1614,1605,1614,1605,906
|
|
20250115,151500,579052129,1607,1609,1609,1607,1425
|
|
20250115,151400,576762032,1612,1612,1612,1612,29
|
|
20250115,151300,576715284,1615,1615,1615,1614,210
|
|
20250115,151200,576376154,1615,1615,1615,1613,832
|
|
20250115,151100,575034074,1615,1615,1615,1615,25
|
|
20250115,151000,574993699,1615,1615,1615,1615,0
|
|
20250115,150900,574993699,1615,1614,1615,1612,472
|
|
20250115,150800,574232059,1615,1615,1615,1615,214
|
|
20250115,150700,573886449,1617,1617,1617,1617,163
|
|
20250115,150600,573622878,1617,1617,1617,1617,433
|
|
20250115,150500,572922717,1617,1616,1617,1616,171
|
|
20250115,150400,572646371,1616,1613,1616,1613,1343
|
|
20250115,150300,570476221,1613,1613,1616,1613,4954
|
|
20250115,150200,562482055,1613,1610,1613,1610,951
|
|
20250115,150100,560950180,1610,1610,1610,1610,21
|
|
20250115,150000,560916370,1615,1613,1615,1608,1189
|
|
20250115,145900,558997235,1613,1615,1615,1613,41
|
|
20250115,145800,558931070,1607,1607,1607,1607,0
|
|
20250115,145700,558931070,1607,1615,1615,1607,16
|
|
20250115,145600,558905270,1615,1615,1615,1615,3
|
|
20250115,145500,558900425,1615,1615,1615,1615,431
|
|
20250115,145400,558204360,1615,1609,1615,1607,1975
|
|
20250115,145300,555023257,1615,1616,1617,1615,544
|
|
20250115,145200,554143687,1616,1616,1616,1608,24
|
|
20250115,145100,554104967,1607,1614,1617,1607,538
|
|
20250115,145000,553235267,1607,1614,1614,1607,970
|
|
20250115,144900,551670774,1614,1616,1616,1614,3572
|
|
20250115,144800,545904754,1618,1618,1618,1618,504
|
|
20250115,144700,545089282,1613,1615,1619,1613,894
|
|
20250115,144600,543645833,1615,1619,1619,1615,2478
|
|
20250115,144500,539641849,1619,1619,1619,1619,33
|
|
20250115,144400,539588422,1620,1619,1620,1615,420
|
|
20250115,144300,538908502,1614,1620,1620,1614,1058
|
|
20250115,144200,537196957,1620,1617,1621,1617,3360
|
|
20250115,144100,531753123,1617,1617,1620,1617,6232
|
|
20250115,144000,521668435,1617,1617,1618,1616,233
|
|
20250115,143900,521291573,1617,1616,1618,1616,1395
|
|
20250115,143800,519035611,1608,1616,1617,1608,614
|
|
20250115,143700,518043228,1617,1617,1618,1616,594
|
|
20250115,143600,517082187,1618,1612,1618,1612,16511
|
|
20250115,143500,490416838,1612,1606,1613,1606,3465
|
|
20250115,143400,484846424,1606,1606,1606,1606,0
|
|
20250115,143300,484846424,1606,1606,1606,1606,400
|
|
20250115,143200,484204024,1606,1602,1606,1602,2203
|
|
20250115,143100,480672209,1601,1585,1601,1585,21284
|
|
20250115,143000,446800256,1586,1586,1586,1586,507
|
|
20250115,142900,445996154,1586,1586,1586,1586,85
|
|
20250115,142800,445861344,1586,1587,1587,1586,266
|
|
20250115,142700,445439267,1588,1588,1588,1588,2000
|
|
20250115,142600,442263267,1595,1595,1595,1595,0
|
|
20250115,142500,442263267,1595,1597,1598,1595,140
|
|
20250115,142400,442039818,1598,1598,1598,1598,0
|
|
20250115,142300,442039818,1598,1598,1598,1598,0
|
|
20250115,142200,442039818,1598,1598,1598,1598,0
|
|
20250115,142100,442039818,1598,1598,1598,1598,1
|
|
20250115,142000,442038220,1589,1589,1589,1589,490
|
|
20250115,141900,441259610,1597,1597,1597,1597,0
|
|
20250115,141800,441259610,1597,1597,1597,1597,0
|
|
20250115,141700,441259610,1597,1595,1597,1595,10000
|
|
20250115,141600,425291309,1585,1590,1597,1585,170
|
|
20250115,141500,425021466,1589,1592,1592,1589,637
|
|
20250115,141400,424008114,1591,1597,1597,1591,7
|
|
20250115,141300,423996965,1590,1591,1598,1590,327
|
|
20250115,141200,423476727,1591,1591,1591,1591,0
|
|
20250115,141100,423476727,1591,1591,1591,1591,200
|
|
20250115,141000,423158527,1598,1598,1598,1598,67
|
|
20250115,140900,423051461,1598,1598,1598,1598,1
|
|
20250115,140800,423049863,1599,1599,1599,1599,0
|
|
20250115,140700,423049863,1599,1599,1599,1599,0
|
|
20250115,140600,423049863,1599,1599,1599,1599,10
|
|
20250115,140500,423033873,1599,1590,1599,1589,1245
|
|
20250115,140400,421054908,1599,1599,1599,1599,1
|
|
20250115,140300,421053309,1591,1592,1592,1591,1326
|
|
20250115,140200,418942393,1592,1592,1592,1592,0
|
|
20250115,140100,418942393,1592,1592,1592,1592,1
|
|
20250115,140000,418940801,1601,1601,1601,1601,0
|
|
20250115,135900,418940801,1601,1601,1601,1601,20
|
|
20250115,135800,418908781,1601,1599,1601,1599,913
|
|
20250115,135700,417447965,1600,1600,1600,1600,0
|
|
20250115,135600,417447965,1600,1600,1600,1600,1
|
|
20250115,135500,417446365,1591,1591,1591,1591,0
|
|
20250115,135400,417446365,1591,1592,1592,1591,959
|
|
20250115,135300,415920496,1600,1599,1600,1599,618
|
|
20250115,135200,414931746,1600,1600,1600,1600,0
|
|
20250115,135100,414931746,1600,1600,1600,1600,0
|
|
20250115,135000,414931746,1600,1600,1600,1600,0
|
|
20250115,134900,414931746,1600,1600,1600,1600,0
|
|
20250115,134800,414931746,1600,1599,1600,1599,598
|
|
20250115,134700,413975016,1599,1599,1599,1599,0
|
|
20250115,134600,413975016,1599,1599,1599,1599,0
|
|
20250115,134500,413975016,1599,1599,1599,1599,0
|
|
20250115,134400,413975016,1599,1599,1599,1599,91
|
|
20250115,134300,413829507,1599,1599,1599,1599,1
|
|
20250115,134200,413827908,1599,1599,1599,1599,10
|
|
20250115,134100,413811918,1590,1590,1590,1590,986
|
|
20250115,134000,412244178,1590,1590,1590,1590,0
|
|
20250115,133900,412244178,1590,1590,1590,1590,0
|
|
20250115,133800,412244178,1590,1590,1590,1590,0
|
|
20250115,133700,412244178,1590,1590,1590,1590,0
|
|
20250115,133600,412244178,1590,1590,1590,1590,497
|
|
20250115,133500,411453948,1590,1590,1590,1590,0
|
|
20250115,133400,411453948,1590,1590,1590,1590,672
|
|
20250115,133300,410385468,1590,1591,1591,1590,2777
|
|
20250115,133200,405969658,1590,1602,1602,1590,605
|
|
20250115,133100,405005613,1602,1602,1603,1602,5113
|
|
20250115,133000,396810224,1602,1602,1602,1602,5116
|
|
20250115,132900,388614392,1602,1602,1602,1602,100
|
|
20250115,132800,388454192,1602,1591,1602,1591,534
|
|
20250115,132700,387604324,1591,1591,1591,1591,122
|
|
20250115,132600,387410222,1591,1591,1595,1591,3472
|
|
20250115,132500,381884260,1595,1603,1603,1595,2118
|
|
20250115,132400,378505921,1603,1596,1603,1596,3
|
|
20250115,132300,378501119,1604,1599,1604,1596,200
|
|
20250115,132200,378181086,1605,1605,1605,1605,0
|
|
20250115,132100,378181086,1605,1604,1605,1604,208
|
|
20250115,132000,377847453,1600,1600,1600,1600,0
|
|
20250115,131900,377847453,1600,1599,1600,1596,265
|
|
20250115,131800,377423535,1599,1600,1600,1599,381
|
|
20250115,131700,376814216,1600,1605,1612,1600,1357
|
|
20250115,131600,374640684,1613,1613,1614,1613,2250
|
|
20250115,131500,371010314,1613,1614,1614,1613,886
|
|
20250115,131400,369581195,1614,1614,1614,1614,157
|
|
20250115,131300,369327797,1613,1602,1614,1600,8203
|
|
20250115,131200,356119038,1602,1604,1604,1601,4995
|
|
20250115,131100,348116919,1605,1602,1605,1584,6028
|
|
20250115,131000,338534194,1602,1612,1613,1602,4582
|
|
20250115,130900,331169900,1607,1609,1613,1607,1757
|
|
20250115,130800,328336441,1614,1612,1614,1601,4588
|
|
20250115,130700,320951588,1612,1601,1612,1601,20614
|
|
20250115,130600,287754066,1612,1611,1612,1611,1286
|
|
20250115,130500,285681221,1611,1604,1611,1604,1170
|
|
20250115,130400,283804527,1600,1600,1604,1595,1825
|
|
20250115,130300,280885139,1604,1600,1609,1595,1597
|
|
20250115,130200,278336244,1610,1613,1613,1600,3004
|
|
20250115,130100,273526099,1613,1613,1614,1600,1541
|
|
20250115,130000,271047072,1614,1615,1615,1594,1274
|
|
20250115,125900,268994798,1612,1614,1615,1612,246
|
|
20250115,125800,268597828,1615,1614,1615,1613,626
|
|
20250115,125700,267587464,1615,1615,1615,1613,2987
|
|
20250115,125600,262766346,1614,1615,1615,1605,3379
|
|
20250115,125500,257314867,1615,1608,1615,1603,3483
|
|
20250115,125400,251699596,1609,1595,1609,1595,2556
|
|
20250115,125300,247602421,1608,1610,1610,1600,3969
|
|
20250115,125200,241229716,1609,1593,1611,1592,22897
|
|
20250115,125100,204614436,1593,1592,1593,1592,327
|
|
20250115,125000,204093535,1593,1593,1593,1593,149
|
|
20250115,124900,203856178,1593,1586,1593,1586,3588
|
|
20250115,124800,198151447,1586,1577,1586,1577,3211
|
|
20250115,124700,193074596,1577,1569,1577,1569,1749
|
|
20250115,124600,190324795,1569,1569,1569,1569,280
|
|
20250115,124500,189885475,1569,1569,1569,1569,0
|
|
20250115,124400,189885475,1569,1569,1569,1569,0
|
|
20250115,124300,189885475,1569,1569,1569,1569,0
|
|
20250115,124200,189885475,1569,1569,1569,1569,0
|
|
20250115,124100,189885475,1569,1566,1569,1565,388
|
|
20250115,124000,189277095,1568,1568,1568,1568,2
|
|
20250115,123900,189273959,1568,1568,1568,1568,0
|
|
20250115,123800,189273959,1568,1568,1568,1568,0
|
|
20250115,123700,189273959,1568,1568,1568,1568,0
|
|
20250115,123600,189273959,1568,1567,1568,1567,214
|
|
20250115,123500,188938606,1565,1564,1566,1564,1449
|
|
20250115,123400,186670838,1564,1564,1564,1564,0
|
|
20250115,123300,186670838,1564,1564,1564,1564,3
|
|
20250115,123200,186666146,1565,1565,1565,1565,0
|
|
20250115,123100,186666146,1565,1565,1565,1565,0
|
|
20250115,123000,186666146,1565,1557,1565,1557,6
|
|
20250115,122900,186656796,1565,1565,1565,1565,50
|
|
20250115,122800,186578546,1566,1566,1566,1566,0
|
|
20250115,122700,186578546,1566,1566,1566,1566,0
|
|
20250115,122600,186578546,1566,1566,1566,1566,0
|
|
20250115,122500,186578546,1566,1566,1566,1566,0
|
|
20250115,122400,186578546,1566,1566,1566,1566,0
|
|
20250115,122300,186578546,1566,1566,1566,1566,1
|
|
20250115,122200,186576980,1557,1557,1557,1557,1
|
|
20250115,122100,186575423,1566,1566,1566,1566,0
|
|
20250115,122000,186575423,1566,1566,1566,1566,20
|
|
20250115,121900,186544103,1566,1566,1566,1566,10
|
|
20250115,121800,186528443,1566,1566,1566,1566,0
|
|
20250115,121700,186528443,1566,1566,1566,1566,20
|
|
20250115,121600,186497123,1566,1566,1566,1566,0
|
|
20250115,121500,186497123,1566,1566,1566,1566,0
|
|
20250115,121400,186497123,1566,1566,1566,1566,0
|
|
20250115,121300,186497123,1566,1566,1566,1566,0
|
|
20250115,121200,186497123,1566,1566,1566,1566,0
|
|
20250115,121100,186497123,1566,1566,1566,1566,0
|
|
20250115,121000,186497123,1566,1566,1566,1566,1
|
|
20250115,120900,186495557,1556,1567,1567,1556,1751
|
|
20250115,120800,183770363,1568,1568,1568,1568,0
|
|
20250115,120700,183770363,1568,1568,1568,1568,0
|
|
20250115,120600,183770363,1568,1568,1568,1568,0
|
|
20250115,120500,183770363,1568,1568,1568,1568,0
|
|
20250115,120400,183770363,1568,1568,1568,1568,0
|
|
20250115,120300,183770363,1568,1568,1568,1568,0
|
|
20250115,120200,183770363,1568,1567,1568,1567,24
|
|
20250115,120100,183732754,1567,1567,1567,1567,0
|
|
20250115,120000,183732754,1567,1567,1567,1567,0
|
|
20250115,115900,183732754,1567,1567,1567,1567,1
|
|
20250115,115800,183731187,1567,1567,1567,1567,0
|
|
20250115,115700,183731187,1567,1567,1567,1567,0
|
|
20250115,115600,183731187,1567,1567,1567,1567,0
|
|
20250115,115500,183731187,1567,1567,1567,1567,0
|
|
20250115,115400,183731187,1567,1567,1567,1567,0
|
|
20250115,115300,183731187,1567,1567,1567,1567,0
|
|
20250115,115200,183731187,1567,1567,1567,1567,0
|
|
20250115,115100,183731187,1567,1558,1567,1554,4001
|
|
20250115,115000,177501185,1567,1567,1567,1567,1
|
|
20250115,114900,177499618,1560,1560,1560,1560,0
|
|
20250115,114800,177499618,1560,1560,1560,1560,0
|
|
20250115,114700,177499618,1560,1560,1560,1560,0
|
|
20250115,114600,177499618,1560,1567,1567,1560,648
|
|
20250115,114500,176488666,1568,1568,1568,1568,0
|
|
20250115,114400,176488666,1568,1568,1568,1568,1
|
|
20250115,114300,176487098,1567,1567,1567,1567,0
|
|
20250115,114200,176487098,1567,1567,1567,1567,0
|
|
20250115,114100,176487098,1567,1567,1567,1567,191
|
|
20250115,114000,176187801,1567,1567,1567,1567,100
|
|
20250115,113900,176031101,1567,1567,1567,1567,260
|
|
20250115,113800,175623681,1567,1567,1567,1567,40
|
|
20250115,113700,175561001,1568,1567,1568,1567,91
|
|
20250115,113600,175418403,1567,1567,1567,1567,10
|
|
20250115,113500,175402733,1567,1566,1567,1566,480
|
|
20250115,113400,174650673,1568,1556,1569,1556,463
|
|
20250115,113300,173925080,1556,1568,1569,1556,31
|
|
20250115,113200,173876711,1569,1557,1569,1556,78
|
|
20250115,113100,173755312,1570,1570,1570,1570,0
|
|
20250115,113000,173755312,1570,1570,1570,1570,0
|
|
20250115,112900,173755312,1570,1571,1571,1557,249
|
|
20250115,112800,173367033,1572,1570,1572,1570,2000
|
|
20250115,112700,170223303,1573,1573,1573,1573,0
|
|
20250115,112600,170223303,1573,1573,1573,1573,0
|
|
20250115,112500,170223303,1573,1572,1573,1572,3
|
|
20250115,112400,170218586,1565,1565,1565,1565,25
|
|
20250115,112300,170179461,1565,1565,1565,1565,70
|
|
20250115,112200,170069911,1565,1565,1565,1565,0
|
|
20250115,112100,170069911,1565,1564,1565,1554,498
|
|
20250115,112000,169295171,1564,1564,1564,1564,2
|
|
20250115,111900,169292043,1555,1555,1555,1555,179
|
|
20250115,111800,169013698,1554,1554,1554,1554,0
|
|
20250115,111700,169013698,1554,1554,1554,1554,201
|
|
20250115,111600,168701344,1551,1551,1551,1551,0
|
|
20250115,111500,168701344,1551,1578,1578,1551,3853
|
|
20250115,111400,162661622,1579,1579,1589,1579,233
|
|
20250115,111300,162293685,1591,1583,1591,1583,234
|
|
20250115,111200,161921634,1582,1583,1595,1582,787
|
|
20250115,111100,160675715,1595,1599,1600,1582,6686
|
|
20250115,111000,150019263,1599,1580,1600,1575,3202
|
|
20250115,110900,144921578,1580,1569,1580,1569,515
|
|
20250115,110800,144108286,1580,1574,1580,1567,4338
|
|
20250115,110700,137307555,1575,1567,1575,1565,3399
|
|
20250115,110600,131981325,1567,1564,1567,1564,142
|
|
20250115,110500,131759129,1564,1564,1565,1564,570
|
|
20250115,110400,130867648,1564,1553,1564,1553,8655
|
|
20250115,110300,117391917,1553,1553,1553,1553,0
|
|
20250115,110200,117391917,1553,1553,1553,1553,1
|
|
20250115,110100,117390364,1553,1554,1554,1550,502
|
|
20250115,110000,116612257,1554,1553,1554,1553,777
|
|
20250115,105900,115405181,1554,1545,1554,1545,2365
|
|
20250115,105800,111751224,1550,1554,1554,1550,32
|
|
20250115,105700,111701504,1554,1550,1554,1544,5625
|
|
20250115,105600,102980090,1550,1544,1550,1544,3165
|
|
20250115,105500,98086343,1544,1537,1544,1537,3706
|
|
20250115,105400,92373822,1537,1537,1537,1537,0
|
|
20250115,105300,92373822,1537,1537,1537,1537,7
|
|
20250115,105200,92363063,1537,1528,1537,1528,6033
|
|
20250115,105100,83113431,1529,1522,1529,1522,2979
|
|
20250115,105000,78575083,1522,1522,1522,1520,12
|
|
20250115,104900,78556839,1520,1520,1520,1520,10
|
|
20250115,104800,78541639,1522,1520,1522,1520,2108
|
|
20250115,104700,75337477,1520,1520,1520,1520,0
|
|
20250115,104600,75337477,1520,1520,1520,1520,0
|
|
20250115,104500,75337477,1520,1520,1520,1520,0
|
|
20250115,104400,75337477,1520,1520,1520,1520,0
|
|
20250115,104300,75337477,1520,1520,1520,1520,0
|
|
20250115,104200,75337477,1520,1515,1520,1515,9048
|
|
20250115,104100,61612103,1515,1517,1518,1515,6119
|
|
20250115,104000,52341613,1515,1513,1515,1513,762
|
|
20250115,103900,51187343,1513,1513,1513,1513,0
|
|
20250115,103800,51187343,1513,1513,1513,1513,1
|
|
20250115,103700,51185830,1511,1511,1511,1511,0
|
|
20250115,103600,51185830,1511,1511,1511,1511,13
|
|
20250115,103500,51166187,1513,1513,1513,1513,0
|
|
20250115,103400,51166187,1513,1513,1513,1513,0
|
|
20250115,103300,51166187,1513,1513,1513,1513,12
|
|
20250115,103200,51148031,1513,1513,1513,1513,0
|
|
20250115,103100,51148031,1513,1513,1513,1513,0
|
|
20250115,103000,51148031,1513,1513,1513,1513,6
|
|
20250115,102900,51138953,1511,1511,1511,1511,0
|
|
20250115,102800,51138953,1511,1510,1511,1510,461
|
|
20250115,102700,50442831,1511,1511,1511,1511,0
|
|
20250115,102600,50442831,1511,1511,1511,1511,0
|
|
20250115,102500,50442831,1511,1511,1511,1511,0
|
|
20250115,102400,50442831,1511,1511,1511,1511,8
|
|
20250115,102300,50430743,1514,1514,1514,1514,0
|
|
20250115,102200,50430743,1514,1514,1514,1514,0
|
|
20250115,102100,50430743,1514,1514,1514,1514,0
|
|
20250115,102000,50430743,1514,1514,1514,1514,0
|
|
20250115,101900,50430743,1514,1514,1514,1514,1
|
|
20250115,101800,50429229,1508,1508,1508,1508,5
|
|
20250115,101700,50421689,1515,1515,1515,1515,0
|
|
20250115,101600,50421689,1515,1515,1515,1515,0
|
|
20250115,101500,50421689,1515,1515,1515,1515,0
|
|
20250115,101400,50421689,1515,1515,1515,1515,1
|
|
20250115,101300,50420174,1514,1514,1514,1514,1
|
|
20250115,101200,50418660,1519,1519,1519,1519,0
|
|
20250115,101100,50418660,1519,1519,1519,1519,0
|
|
20250115,101000,50418660,1519,1519,1519,1519,0
|
|
20250115,100900,50418660,1519,1519,1519,1519,0
|
|
20250115,100800,50418660,1519,1519,1519,1519,0
|
|
20250115,100700,50418660,1519,1519,1519,1519,1
|
|
20250115,100600,50417141,1505,1513,1513,1505,5000
|
|
20250115,100500,42886366,1523,1523,1523,1523,1
|
|
20250115,100400,42884843,1513,1513,1513,1513,0
|
|
20250115,100300,42884843,1513,1513,1513,1513,400
|
|
20250115,100200,42279643,1525,1525,1525,1525,0
|
|
20250115,100100,42279643,1525,1525,1525,1525,0
|
|
20250115,100000,42279643,1525,1519,1525,1519,932
|
|
20250115,095900,40862636,1519,1519,1519,1519,1
|
|
20250115,095800,40861117,1506,1500,1515,1500,16532
|
|
20250115,095700,15994413,1500,1500,1500,1500,0
|
|
20250115,095600,15994413,1500,1500,1500,1500,1
|
|
20250115,095500,15992913,1498,1498,1498,1498,731
|
|
20250115,095400,14897875,1500,1500,1500,1500,0
|
|
20250115,095300,14897875,1500,1499,1500,1499,2
|
|
20250115,095200,14894876,1499,1499,1499,1499,1
|
|
20250115,095100,14893377,1500,1500,1500,1500,1
|
|
20250115,095000,14891877,1499,1499,1499,1499,500
|
|
20250115,094900,14142377,1499,1499,1499,1498,12
|
|
20250115,094800,14124390,1499,1499,1499,1499,10
|
|
20250115,094700,14109400,1498,1498,1498,1498,1
|
|
20250115,094600,14107902,1499,1499,1499,1499,0
|
|
20250115,094500,14107902,1499,1499,1499,1499,0
|
|
20250115,094400,14107902,1499,1499,1499,1499,13
|
|
20250115,094300,14088415,1499,1498,1499,1498,84
|
|
20250115,094200,13962567,1498,1498,1498,1498,33
|
|
20250115,094100,13913133,1498,1498,1498,1498,0
|
|
20250115,094000,13913133,1498,1498,1498,1498,0
|
|
20250115,093900,13913133,1498,1498,1498,1498,0
|
|
20250115,093800,13913133,1498,1498,1498,1498,1
|
|
20250115,093700,13911635,1499,1499,1499,1499,0
|
|
20250115,093600,13911635,1499,1499,1499,1499,0
|
|
20250115,093500,13911635,1499,1499,1499,1499,0
|
|
20250115,093400,13911635,1499,1499,1499,1499,0
|
|
20250115,093300,13911635,1499,1499,1499,1499,0
|
|
20250115,093200,13911635,1499,1499,1499,1499,1
|
|
20250115,093100,13910136,1498,1498,1498,1498,0
|
|
20250115,093000,13910136,1498,1498,1498,1498,1
|
|
20250115,092900,13908638,1499,1499,1499,1499,7
|
|
20250115,092800,13898145,1499,1499,1499,1499,1
|
|
20250115,092700,13896646,1499,1499,1499,1499,0
|
|
20250115,092600,13896646,1499,1499,1499,1499,0
|
|
20250115,092500,13896646,1499,1499,1499,1499,0
|
|
20250115,092400,13896646,1499,1499,1499,1499,2
|
|
20250115,092300,13893648,1500,1500,1500,1500,0
|
|
20250115,092200,13893648,1500,1500,1500,1500,0
|
|
20250115,092100,13893648,1500,1498,1500,1498,102
|
|
20250115,092000,13740650,1490,1490,1490,1490,672
|
|
20250115,091900,12739370,1490,1490,1490,1490,0
|
|
20250115,091800,12739370,1490,1489,1490,1489,1026
|
|
20250115,091700,11211655,1489,1489,1489,1489,1
|
|
20250115,091600,11210166,1489,1490,1490,1489,845
|
|
20250115,091500,9951509,1490,1490,1490,1490,10
|
|
20250115,091400,9936609,1490,1490,1490,1490,0
|
|
20250115,091300,9936609,1490,1492,1492,1490,1355
|
|
20250115,091200,7916632,1498,1498,1498,1498,1
|
|
20250115,091100,7915134,1499,1499,1499,1499,0
|
|
20250115,091000,7915134,1499,1498,1499,1498,872
|
|
20250115,090900,6608378,1498,1491,1498,1491,44
|
|
20250115,090800,6542767,1500,1499,1500,1499,1353
|
|
20250115,090700,4513557,1491,1493,1499,1491,641
|
|
20250115,090600,3556028,1498,1499,1499,1498,2
|
|
20250115,090500,3553031,1493,1493,1493,1493,0
|
|
20250115,090400,3553031,1493,1501,1501,1493,4
|
|
20250115,090300,3547043,1495,1495,1495,1495,21
|
|
20250115,090200,3515648,1504,1500,1504,1500,11
|
|
20250115,090100,3499144,1504,1504,1504,1496,23
|
|
20250115,090000,3464720,1497,1505,1505,1497,2305
|